CollectAI

close-nse_india_stocks

2025/06/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250618	234.6	237.28	231.2	232.98	65322	232.98	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250618	65.44	65.53	63.61	65.53	2499	65.53	up	up	correct
3MINDIA.NSE	3M India Limited	20250618	28970	29300	28855	29175	1676	29175	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250618	55.6	55.6	53.14	53.88	18717	53.88	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250618	395.5	404.95	394.5	397.55	17242	397.55	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250618	920	945.8	901.5	930.95	356387	930.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250618	18.94	20.29	18.75	20.17	549069	20.17	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250618	9.01	10.51	9.01	9.7	3669694	9.7	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250618	56.35	56.7	54.12	54.54	54218	54.54	down	down	correct
AARON.NSE	Aaron Industries Limited	20250618	395	405	395	403.45	6244	403.45	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250618	451.9	456.9	444.65	446.4	156613	446.4	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20250618	455.5	457.6	448.15	450.15	740566	450.15	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250618	550	554.65	543.05	546.85	7579	546.85	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250618	142.49	142.49	142.49	142.49	1898	142.49
AARVI.NSE	Aarvi Encon Limited	20250618	109.1	112	108.91	109.76	5042	109.76	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250618	1823.1	1839.9	1811.4	1822.8	48052	1822.8	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20250618	51.2	56.39	50.9	56.39	334460	56.39	up	up	correct
ABB.NSE	ABB India Limited	20250618	6001	6089.5	6000	6025	165662	6025	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250618	31800	32000	31500	31565	3647	31565	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250618	256	259.42	253.75	256.23	12129695	256.23	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250618	74.6	75.61	74.25	74.43	3477834	74.43	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250618	50.26	50.26	48.03	49.32	384	49.32	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250618	58.2	58.2	56.36	56.65	2468683	56.65	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250618	69.88	69.99	69.4	69.51	7474	69.51	down	down	correct
ACC.NSE	ACC Limited	20250618	1855	1865.6	1835	1840.6	209111	1840.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250618	1408.1	1430	1401.2	1412.1	4398	1412.1	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250618	8.45	8.49	8.2	8.3	86852	8.3	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250618	1195.1	1212.8	1181	1198.6	154457	1198.6	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250618	2491.9	2495.9	2445.4	2459.1	667044	2459.1	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250618	977.5	985.6	963.2	968.9	1632269	968.9	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250618	1387	1395.2	1365.2	1372.6	1732093	1372.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250618	558	560.35	550	550.8	2012632	550.8	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250618	287.02	295	285.46	287.91	160816	287.91	up	up	correct
ADL.NSE	Archidply Decor Limited	20250618	96.9	96.9	94	94	155	94	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250618	10.98	11.16	10.61	11.05	49199	11.05	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250618	183.96	184.77	180	180.48	193147	180.48	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250618	60.6	62.73	60.6	62.09	53382	62.09	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250618	339.95	347.5	334.75	337.15	243761	337.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250618	1940	1940	1889.9	1903.4	300154	1903.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250618	975.7	985	961.1	979.4	15857	979.4	up	up	correct
AGRITECH.NSE	Agri	20250618	155.01	159.99	154.06	155.08	4860	155.08	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250618	36.15	36.69	36	36.06	21608	36.06	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250618	66.57	74.7	66.36	72.21	133672	72.21	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250618	139.65	147.5	139.65	147.19	3501	147.19	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250618	922.5	932.6	909.9	915.65	37618	915.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250618	3409.9	3462.9	3370.2	3384.3	26155	3384.3	down	down	correct
AIRAN.NSE	Airan Limited	20250618	30.37	30.7	29.41	29.59	275528	29.59	down	down	correct
AISL.NSE	SM	20250618	97.25	97.25	97.25	97.25	1200	97.25
AJANTPHARM.NSE	Ajanta Pharma Limited	20250618	2562.5	2590.2	2516.5	2581.4	278928	2581.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250618	985	997	956	973.85	78706	973.85	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20250618	5.61	5.66	5.59	5.6	206137	5.6	down	up	incorrect
AKASH.NSE	Akash Infra	20250618	29.75	29.75	28.5	28.81	13152	28.81	down	down	correct
AKG.NSE	AKG Exim Limited	20250618	13.11	13.8	13	13.66	96696	13.66	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250618	250.2	254.05	240.85	245.42	3160	245.42	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250618	9.19	9.19	9	9.05	64866	9.05	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250618	3211.1	3249.9	3188	3235.2	4185	3235.2	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20250618	15.05	15.29	14.82	14.94	382606	14.94	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250618	852.1	857.7	841.05	845.25	9034	845.25	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20250618	116.17	117.44	113.95	114.53	401460	114.53	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250618	897.9	903.5	860	863.2	20770	863.2	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250618	100.68	101	98.05	98.51	5007	98.51	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250618	4840	4847.5	4775	4805	120503	4805	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250618	1945	1968.1	1925	1935.6	21472	1926.6372	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250618	35.19	35.69	34.5	34.79	2537052	34.79	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250618	21	21.19	19.9	20.04	311651	20.04	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250618	19.71	19.9	19.36	19.54	5729666	19.54	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250618	100.79	100.85	98.5	98.58	18825	98.58	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250618	277	283	270	271.65	7581	271.65	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20250618	2.84	2.84	2.84	2.84	0	2.84
AMBER.NSE	Amber Enterprises India Limited	20250618	6529.5	6728	6466.5	6693	431337	6693	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250618	28.6	29.22	27.52	28.29	15519	28.29	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250618	1559.1	1562	1536.5	1546.5	3727	1546.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250618	552.65	553.15	543.7	545.05	568472	545.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250618	50.7	50.7	49.51	49.57	2517	49.57	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250618	1098	1115.2	1087.8	1107.6	373768	1107.6	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250618	65.55	67.08	63.25	64.82	153847	64.82	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250618	702.2	723	701	718.4	12827	718.4	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250618	534.3	545.5	523.4	527.4	1651478	527.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250618	78.35	79.52	77.11	77.11	128765	77.11	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250618	75	76.5	74	76.09	130992	76.09	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250618	114.8	115.9	107.63	111.57	56208	111.57	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250618	2.07	2.07	1.9	1.97	38102	1.97	down	down	correct
ANMOL.NSE	Anmol India Limited	20250618	18.12	18.69	17.81	17.96	42389	17.96	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250618	4.3	4.38	4.3	4.32	44319	4.32	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250618	1.24	1.36	1.24	1.36	1614399	1.36	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20250618	2680.1	2744	2641	2645.2	32732	2645.2	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250618	1120.1	1137.6	1100.5	1126.8	318275	1126.8	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20250618	8030.5	8055	7805	7969.5	43265	7969.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250618	136.7	139	134.08	138.19	15812	138.19	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250618	382.65	390	377.7	386.2	40669	386.2	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250618	235.65	238.24	233.21	235.01	41529	235.01	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250618	1826	1839.2	1784.9	1798.8	399829	1798.8	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250618	969	974.2	953.1	958.8	84492	958.8	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250618	201.7	202.97	195.2	197.01	3516541	197.01	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250618	7006.5	7030	6917	6933.5	394355	6933.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250618	454.05	458.8	446.5	447.95	90724	447.95	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250618	444.9	449	442.1	445.4	371685	445.4	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250618	1263	1299	1254.1	1295.1	1803	1295.1	up	up	correct
APTECHT.NSE	Aptech Limited	20250618	152.9	154.8	150.61	152.57	16132	152.57	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250618	317	323	316.2	317.2	1180725	317.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250618	108.74	108.74	104.68	105.24	7567	105.24	down	up	incorrect
ARCHIES.NSE	Archies Limited	20250618	23.29	24	23.02	23.47	131908	23.47	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250618	46	47.89	45.34	45.35	213	45.35	down	down	correct
ARIES.NSE	Aries Agro Limited	20250618	316	318.95	308	311.25	26125	311.25	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250618	75.5	76.99	74.35	74.92	123112	74.92	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250618	361	364.5	356.8	358.35	10573	358.35	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250618	1714	1746	1670	1695.9	23449	1695.9	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250618	40.66	41.26	38.7	40.5	15680	40.5	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250618	630.5	630.5	628	630.5	5761	630.5
ARSHIYA.NSE	Arshiya Limited	20250618	2.46	2.55	2.4	2.5	81986	2.5	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250618	49.12	49.12	49.12	49.12	0	49.12
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250618	251.1	254.7	247.1	248.45	55866	248.45	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250618	170.1	177.39	169.95	169.95	354	169.95	down	up	incorrect
ARVIND.NSE	Arvind Limited	20250618	345.9	347.2	337.3	338.15	318734	338.15	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20250618	490	494.55	482.35	486.85	150935	486.85	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250618	690	699.75	672.35	678.6	58441	678.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250618	753.55	774.8	744.95	774	278995	774	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250618	435.65	439.85	425.5	430.25	1171	430.25	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250618	557	573.4	553	557.75	38423	557.75	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250618	1060.4	1064.5	1048.6	1054	19673	1054	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250618	381	392.8	377.1	389.1	238209	389.1	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250618	348.55	357.7	348.55	350.4	40570	350.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250618	28.63	28.9	27.19	27.51	300984	27.51	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250618	205	207.39	202.35	204.54	692557	204.54	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250618	233.99	236.39	233.06	233.99	5049351	233.99
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250618	343.2	351	330	344.9	1234	344.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250618	2257	2284	2255	2281.4	1131156	2281.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250618	68.5	70.65	67.26	68.63	3734111	68.63	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250618	288	288	282.25	283.4	2042	283.4	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250618	768.95	774.05	754	766.5	15049	766.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250618	566.95	573.9	560.55	569.7	465240	569.7	up	down	incorrect
ASTRAL.NSE	Astral Limited	20250618	1564	1590.9	1555.5	1571.8	1266973	1571.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250618	1119.6	1143.4	1115.2	1127.9	271289	1127.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250618	10000	10053	9690.5	9734.5	39124	9734.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250618	17.2	17.2	17.2	17.2	5765	17.2
ATGL.NSE	Adani Total Gas Limited	20250618	646.85	664.5	645.35	650.95	925059	650.95	up	up	correct
ATUL.NSE	Atul Ltd	20250618	7155	7192	6954.5	7047.5	33627	7047.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250618	455	461.85	448	450.15	74380	450.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250618	773.15	798.5	765	794.5	3708945	794.5	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250618	1363	1379.8	1353.2	1365.6	49855	1365.6	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250618	1109.7	1123.9	1101	1104	860409	1104	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20250618	107.2	114.4	107.2	110.85	433	110.85	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250618	1809	1838.3	1800.3	1814.1	5802	1814.1	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250618	84.57	85.94	82.5	82.73	42636	82.73	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250618	508.7	510.95	497.5	499.6	74884	499.6	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250618	752.5	754.9	739.1	754.3	332806	754.3	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250618	64	64.94	63.58	64.16	38651	64.16	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250618	616.9	620	609.2	611.6	46205	611.6	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250618	1209.8	1223.3	1203.9	1221	3135662	1221	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250618	570.66	572.58	569.98	571.96	1255	571.96	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250618	13.13	13.13	12.62	12.76	14154	12.76	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250618	1342	1342	1342	1342	13444	1342
AXISGOLD.NSE	Axis Mutual Fund	20250618	85.2	85.2	83	83.37	2781142	83.37	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250618	143.79	143.79	142.14	142.3	3221	142.3	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250618	273.7	273.7	270.04	271.05	2424	271.05	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250618	425.21	426	421.1	421.97	906	421.97	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250618	246.95	252.1	232.45	246.31	35301	246.31	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250618	76	79	74.51	77.07	5893	77.07	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250618	8	8	7.5	7.54	476725	7.54	down	down	correct
BAJAJ.NSE	AUTO	20250618	8505	8657.5	8440.5	8447.5	561114	8447.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250618	174.05	175.48	172.4	173.32	157246	173.32	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250618	672	675.35	655.15	664.2	40212	664.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250618	2002	2018	1975.8	1979	1401356	1978.0346	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250618	23.57	23.87	23.07	23.36	6807546	23.36	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250618	13840	13858	13580	13641	45817	13613.4623	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250618	927	932.5	915	919	5002923	919	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250618	87.49	87.49	86.96	87.49	85529	87.49
BALAMINES.NSE	Balaji Amines Limited	20250618	1437	1449	1423.1	1445.8	33117	1445.8	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250618	50.46	50.46	49.54	49.96	127369	49.96	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250618	21.09	21.32	20.3	20.9	30981	20.9	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250618	2454	2454.8	2431	2443.9	198705	2443.9	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250618	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250618	209.01	210.26	205.62	206.24	174076	206.24	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250618	100	101.46	99.81	100.12	10826	100.12	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250618	608	614	587	588	241858	588	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250618	123.65	124.42	118.15	118.98	7382	118.98	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20250618	3951.9	3964.4	3901	3905	782	3905	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250618	596	598.9	585	585.5	204651	585.5	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250618	175.99	181.67	175.57	180.75	17600866	180.75	up	up	correct
BANG.NSE	Bang Overseas Limited	20250618	56.3	56.7	54.32	55.15	8981	55.15	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250618	78.5	79.97	73.31	74.63	154365	74.63	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250618	238.04	239.63	235.59	236.51	6655986	236.51	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250618	572.98	573.47	569.71	572.3	1140153	572.3	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250618	119.85	120.7	118.84	119.68	10339326	119.68	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250618	141.12	142.12	138.25	139.29	21723	139.29	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250618	316	322	313.55	317.65	93528	317.65	up	down	incorrect
BASF.NSE	BASF India Limited	20250618	5110	5125	5007	5027	11821	5027	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250618	34	34.98	33.02	33.44	248210	33.44	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250618	1218.4	1222.1	1207.1	1210.4	40915	1210.4	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250618	5654.5	5681.5	5590.5	5659.5	20299	5659.5	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20250618	2940	2951.8	2884	2894.8	41012	2894.8	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250618	1958	1994	1925.5	1935.6	51166	1935.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250618	42.25	42.89	41.75	42.04	784274	42.04	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250618	1907	1935.9	1891.6	1906.1	2218679	1906.1	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250618	32.88	32.88	32	32.21	20744	32.21	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250618	1384.7	1396.9	1373.4	1395.2	102465	1395.2	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250618	151.15	154	149.87	151.98	10053	151.98	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250618	401.65	405	398.5	400.5	18879759	400.5	down	down	correct
BEML.NSE	BEML Limited	20250618	4377.8	4519.9	4295	4464.2	1434669	4464.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250618	114.1	115.11	112.57	113.18	226201	113.18	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250618	561.2	565.8	556.1	556.2	238378	556.2	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20250618	322.35	327.15	317	320.1	10287	320.1	down	down	correct
BETA.NSE	SM	20250618	1774	1800	1774	1787.55	3150	1787.55	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250618	486.7	494.45	480.3	491.4	65491	491.4	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250618	782.2	806	774	783.1	157991	783.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250618	3.12	3.12	3.12	3.12	0	3.12
BGRENERGY.NSE	BGR Energy Systems Limited	20250618	101.57	102.9	99.01	101.7	71777	101.7	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250618	186.4	189.5	183.42	186.22	19872	186.22	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250618	75.39	76.97	74.1	74.36	18542	74.36	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250618	5.35	5.43	5.29	5.37	273939	5.37	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250618	1320	1321.1	1290.6	1297.8	1099732	1297.8	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250618	91.91	91.91	89.51	90.11	10455	90.11	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250618	10423.5	10450	10112	10291	9595	10291	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250618	225.45	231.8	222.3	225.21	540218	225.21	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250618	1847.6	1871	1843.1	1865.9	5069427	1865.9	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250618	252.35	255.25	250.25	251.8	4309390	251.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250618	65.01	67	63.58	64.19	315730	64.19	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250618	692.05	729.9	692.05	693.9	696	693.9	up	up	correct
BIOCON.NSE	Biocon Limited	20250618	352	352	340.1	342	8974019	342	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250618	50	50	47.31	48.84	5890	48.84	down	down	correct
BIRET.NSE	RR	20250618	308.5	308.7	305.01	307.21	103560	307.21	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250618	208.02	210.2	195.3	197.91	853834	197.91	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250618	1345.1	1352.6	1330.8	1336.9	42995	1336.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250618	179.22	182.4	177.7	178.97	43556	178.97	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20250618	14.8	15.25	14.8	15.13	14267	15.13	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250618	141.78	144.31	139	139.64	463292	139.64	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250618	67.5	68.59	65.7	66.8	401903	66.8	down	down	correct
BLS.NSE	BLS International Services Limited	20250618	362.2	368.15	360.7	362.55	830014	362.55	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250618	5.33	5.33	5.33	5.33	0	5.33
BLUEDART.NSE	Blue Dart Express Limited	20250618	6300	6362.5	6210	6229	6118	6229	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250618	1652	1673.9	1625.2	1631.6	788540	1631.6	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250618	70.26	72	68.11	69.31	386720	69.31	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250618	151.7	154.03	150.01	151.51	570426	151.51	down	down	correct
BOROLTD.NSE	Borosil Limited	20250618	335.9	347.5	335	342.1	102442	342.1	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250618	537	543.9	534.6	535.85	183531	535.85	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250618	32105	32585	32105	32390	15987	32390	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250618	312	316.85	309.7	315.85	10011198	315.85	up	up	correct
BPL.NSE	BPL Limited	20250618	97.33	100.3	95.22	96.26	520191	96.26	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20250618	1180.9	1196	1161.7	1167.7	142812	1167.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250618	5575	5619.5	5545	5572.5	220971	5572.5	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20250618	22.8	22.8	22	22.02	68923	22.02	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250618	124.78	128.69	124.59	126.24	22669	126.24	up	up	correct
BSE.NSE	BSE Limited	20250618	2525	2664	2500	2633.2	9963748	2633.2	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250618	142.7	144.48	136.21	137.01	96806	137.01	down	down	correct
BSL.NSE	BSL Limited	20250618	130	130	130	130	451	130
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250618	89.39	89.39	87.13	87.66	483522	87.66	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250618	27.99	29.1	27.99	28.61	137020	28.61	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250618	423.15	432.15	419.65	422.35	1710531	422.35	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250618	723.75	726.45	703.25	718.4	6808	718.4	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20250618	37.74	37.74	36.5	37.12	7662	37.12	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20250618	88.2	88.9	85.5	86.21	19342	86.21	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250618	15.82	15.82	15.82	15.82	58439	15.82
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250618	312	312	297.07	302.16	679763	302.16	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250618	4181	4198	4121.1	4146.1	321584	4146.1	down	down	correct
CANBK.NSE	Canara Bank	20250618	109.23	109.85	107.94	108.22	11798762	108.22	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250618	794.3	801.45	783	787.55	296023	787.55	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250618	253.8	258.99	252.3	254.97	127309	254.97	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250618	326.8	331.95	325.15	327.25	174460	327.25	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250618	2081	2108.9	2045	2088.8	94236	2088.8	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250618	88.89	88.89	84.04	84.04	35783	84.04	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250618	944	945.5	927	936.5	73253	936.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250618	1897	1927.3	1867.5	1911.5	94902	1899.5177	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250618	1701.8	1716.2	1657.3	1687.5	170496	1687.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250618	209.61	211.86	207.4	208.02	1171409	208.02	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250618	17.96	18.18	17.4	18.18	264752	18.18	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250618	17.1	17.1	16.76	17	14060	17	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250618	811	811	786.2	797.75	211630	797.75	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250618	1683.9	1702.6	1672.3	1680.3	2574935	1680.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20250618	3590	3675.6	3584.2	3607.2	70010	3607.2	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250618	12.6	14.18	12.41	13.1	370728	13.1	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20250618	498.4	504.4	490.05	499.95	44250	499.95	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250618	20.29	20.48	19.9	20.06	87242	20.06	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250618	38.02	38.54	37.55	38.05	6022258	38.05	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250618	31.15	32.29	31.05	31.45	123917	31.45	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250618	2398.5	2460	2376.9	2411.1	22371	2411.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250618	751.8	758.15	745.05	750.1	13872	750.1	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250618	7029	7138	6950	6968.5	26594	6968.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250618	6.17	6.17	6.17	6.17	96949	6.17
CESC.NSE	CESC Limited	20250618	163.4	165.35	162.15	163.72	1500770	163.72	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250618	171.5	173.87	168.8	169.2	4372844	169.2	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250618	695	697	679.1	682.05	1946520	682.05	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250618	895	909	883.55	904	42819	904	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250618	554.9	558.55	548.25	549.45	894957	549.45	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20250618	237.46	243	231	232	14510	232	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250618	196	197.39	192.45	193.27	22455	193.27	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250618	755.1	755.9	737.25	744	3238	744	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250618	421	435.95	420.35	432.85	96592	432.85	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250618	635.9	643	624.8	629.05	559262	629.05	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250618	1552	1590	1550.5	1586	1561533	1586	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250618	2021	2028.9	1971.3	2020	304917	2020	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250618	1708.5	1720	1678.6	1700.4	47286	1700.4	down	down	correct
CINELINE.NSE	Cineline India Limited	20250618	93	93.99	88.33	88.38	43829	88.38	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250618	23.2	24.88	21.31	21.99	4350856	21.99	down	down	correct
CIPLA.NSE	Cipla Limited	20250618	1503.5	1512.9	1495.9	1495.9	1075494	1480.0808	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250618	1449	1457.6	1430.1	1445.4	50786	1445.4	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250618	90.13	92.5	88.05	89.47	54993	89.47	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250618	339.7	339.7	333	335.25	37717	335.25	down	down	correct
CMICABLES.NSE	CMI Limited	20250618	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20250618	391.3	393.4	388.1	390.35	4118145	390.35	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20250618	2194.8	2209	2135.2	2143.5	3417182	2143.5	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250618	33.57	34.87	33.04	33.99	626731	33.99	up	down	incorrect
COFORGE.NSE	Coforge Limited	20250618	1831	1850	1806.5	1831.5	1254949	1831.5	up	up	correct
COLPAL.NSE	Colgate	20250618	2382	2409	2364.1	2398.4	300348	2398.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250618	1.99	1.99	1.87	1.91	7661	1.91	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250618	21.67	21.95	20.99	21.03	54080	21.03	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250618	749	758	743.95	745.9	463355	745.9	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250618	56.51	59.38	56.51	58.7	932713	58.7	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250618	200.4	203	197.49	198.83	9970	198.83	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250618	818	828.9	782.15	787.9	79204	787.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250618	45	45.39	44.02	44.17	15619	44.17	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250618	199.81	201.59	195.05	196.31	38692	196.31	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250618	2312.1	2325.5	2276.6	2291.4	307879	2291.4	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250618	6.95	7	6.7	6.85	43604	6.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250618	93.7	93.79	92.5	92.69	972837	92.69	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250618	5350	5350	5225.5	5245.5	27063	5245.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250618	700.8	700.8	671	676.7	8232	676.7	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250618	9.52	9.52	9.22	9.22	3535	9.22	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250618	1149.4	1154.5	1126	1140	185821	1140	down	down	correct
CREST.NSE	Crest Ventures Limited	20250618	390.9	407	390.9	403.05	26531	403.05	up	up	correct
CRISIL.NSE	CRISIL Limited	20250618	5630	5652	5437.5	5601.5	90099	5601.5	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250618	347.1	350.5	344.5	346.65	1080692	346.65	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250618	396	396	385.35	389	191057	389	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20250618	47.98	47.98	47.98	47.98	2892	47.98
CUB.NSE	City Union Bank Limited	20250618	192.58	195	192.33	193.49	1386119	193.49	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250618	112.4	112.4	107.11	108.2	27634	108.2	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250618	3294.5	3312.3	3258.8	3277.8	402785	3277.8	down	down	correct
CUPID.NSE	Cupid Limited	20250618	92.18	93.54	90.32	91.09	857035	91.09	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250618	20.1	20.58	18.71	19.49	536086	19.49	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250618	159.5	162.5	159.3	159.5	11989	159.5
CYIENT.NSE	Cyient Limited	20250618	1335	1361	1322.4	1357	602697	1357	up	up	correct
DABUR.NSE	Dabur India Limited	20250618	472	474.15	468.05	470.2	2812394	470.2	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250618	2068.9	2086	2042.9	2049	364186	2043.9784	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250618	416.35	418.95	407.35	409.55	53424	409.55	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250618	36.6	37	36.6	36.95	7483	36.95	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20250618	4.27	4.27	4.16	4.19	45926	4.19	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20250618	611.75	615.1	603.05	608.05	41229	608.05	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20250618	269.3	271.4	266.25	268.35	67608	268.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250618	513	519.85	505.05	507.7	169586	507.7	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250618	223.5	227.85	217.35	221.43	4569097	221.43	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250618	30.78	34	30.28	30.42	78247	30.42	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250618	260.6	260.6	247.6	250.45	239638	250.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250618	141.6	145	141.1	143.47	741449	143.47	up	up	correct
DCM.NSE	DCM Limited	20250618	104.7	104.7	100.51	101.57	21707	101.57	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250618	6.99	6.99	6.74	6.74	14380	6.74	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250618	176.03	177.05	170.41	172.97	10036	172.97	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250618	1155.8	1177	1151.9	1166.9	87396	1166.9	up	up	correct
DCW.NSE	DCW Limited	20250618	75.5	78.85	75	75.25	2789169	75.25	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250618	723.65	737	718.85	734.05	4474	734.05	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250618	1565	1569.9	1532	1542.8	300278	1542.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250618	1913.8	1924.5	1895	1911.3	163538	1911.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250618	432	432	422.95	426.5	90193	426.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250618	165.55	166.9	151.33	156.08	37504	156.08	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250618	89.57	90.19	88.12	88.36	939048	88.36	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250618	93.92	100.9	93.92	96.4	12294	96.4	up	down	incorrect
DEN.NSE	DEN Networks Limited	20250618	35.59	35.77	35.06	35.26	379546	35.26	down	up	incorrect
DENORA.NSE	De Nora India Limited	20250618	867	889	859.3	864.9	7247	864.9	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250618	170.2	171.36	168.65	170.73	693459	170.73	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250618	46.81	47.4	45.33	46.64	38349	46.64	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250618	154.6	154.9	150.42	151.31	304604	151.31	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250618	29.35	29.5	28.85	29.01	666633	29.01	down	down	correct
DHANI.NSE	Dhani Services Limited	20250618	70.84	71.7	67.92	68.41	6506570	68.41	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250618	1688	1698	1664.8	1676	18823	1676	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250618	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250618	1453.1	1472.1	1439.9	1461.8	3712	1461.8	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250618	1075	1093.6	1071.8	1082.6	70037	1082.6	up	up	correct
DICIND.NSE	DIC India Limited	20250618	657.6	660.1	568.6	641.8	3487	641.8	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250618	23.25	24.04	23	23.32	73360	23.32	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250618	4.77	4.77	4.77	4.77	1287411	4.77
DIVISLAB.NSE	Divi's Laboratories Limited	20250618	6548	6649	6513	6549	447218	6549	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250618	14248	14530	14183	14367	273242	14367	up	up	correct
DLF.NSE	DLF Limited	20250618	864.1	867.25	841.7	844.8	4708094	844.8	down	down	correct
DLINKINDIA.NSE	D	20250618	543.65	544.5	532	538.15	136405	538.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250618	4102.2	4240	4081	4228.4	1806132	4228.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250618	5.15	5.26	4.91	5.03	78584	5.03	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250618	1397	1431.9	1375	1396.8	161527	1396.8	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250618	388.35	391.5	384.2	386.65	21674	386.65	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250618	110.61	110.61	108.32	109.35	55158	109.35	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250618	1438.8	1445.4	1425	1428.4	1509	1428.4	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20250618	13.85	14	13.24	13.34	306706	13.34	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250618	228.15	234	225.65	226.25	16414	226.25	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250618	19.2	19.43	19	19.22	95276	19.22	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250618	717.25	723.9	707.3	712.65	46840	712.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250618	1311.1	1324.8	1308.8	1311.6	728945	1311.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250618	1114.6	1130	1106	1109.9	34533	1109.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250618	194.96	196	192.81	195.54	3236	195.54	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250618	6.01	6.16	6.01	6.03	283283	6.03	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250618	330.25	335.25	328.7	330.15	26335	330.15	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250618	47.9	48.38	47	47.24	402012	47.24	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250618	7230	7319.5	7160	7279	8668	7279	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250618	284.05	291.7	280.55	284.45	14715	284.45	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250618	10.78	10.83	10.65	10.69	13070065	10.69	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250618	1523.97	1523.97	1517.96	1520.15	6346	1520.15	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250618	1365.99	1365.99	1360.47	1361.97	10064	1361.97	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250618	3647	3650	3495.3	3649	38193	3649	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250618	107	110.9	105.49	106.79	5060450	106.79	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250618	1.99	1.99	1.99	1.99	0	1.99
EICHERMOT.NSE	Eicher Motors Limited	20250618	5334	5463	5307.5	5393	774670	5393	up	up	correct
EIDPARRY.NSE	E.I.D.	20250618	943.1	969.5	931.25	961.6	181119	961.6	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250618	379	379	371.35	374.35	22992	374.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20250618	354.8	358.4	351.2	353.2	193864	353.2	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250618	2440	2505	2420	2432.8	5887	2432.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250618	128.8	134.5	126.48	130.26	641379	130.26	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250618	645	660.3	636.35	640	392730	640	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250618	123.4	129.5	122.41	127.75	4220860	127.75	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250618	1176.1	1208.9	1175	1175.9	14456	1175.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250618	528.8	556.75	516.15	519	4815522	519	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250618	54.88	54.88	53.78	54.88	25431	54.88
EMAMILTD.NSE	Emami Limited	20250618	569	577.7	566.1	570.25	271918	570.25	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250618	97	97	93.55	94.46	13025	94.46	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250618	117.14	117.14	112.1	115	19297	115	down	down	correct
EMBASSY.NSE	RR	20250618	393.7	395.9	390.25	390.9	539852	390.9	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250618	233.24	237	233.24	233.24	3019	233.24
EMMBI.NSE	Emmbi Industries Limited	20250618	111.7	114.69	110.32	110.51	25406	110.51	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250618	2420	2466	2418	2427.4	145645	2427.4	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250618	23	23.29	22.13	22.18	105148	22.18	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20250618	221	224.75	218.89	223.21	3975274	223.21	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250618	146.89	147.09	143.51	144.59	15124	144.59	down	down	correct
EPL.NSE	EPL Limited	20250618	242.27	242.94	237.05	237.55	371224	237.55	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250618	66.89	67.65	66.08	66.28	1174253	66.28	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250618	1788	1805.4	1770.1	1780.2	86608	1780.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250618	7.09	7.09	7.09	7.09	0	7.09
ESABINDIA.NSE	ESAB India Limited	20250618	5119	5180	5061	5136	2902	5136	up	up	correct
ESCORTS.NSE	Escorts Limited	20250618	3153.8	3282	3132.1	3270.2	552226	3270.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250618	30.44	30.9	29.5	29.57	73405	29.57	down	down	correct
ESTER.NSE	Ester Industries Limited	20250618	129.5	132.8	127.42	128.76	104900	128.76	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250618	324.1	324.1	315	318.95	65700	318.95	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250618	515.5	515.5	515.5	515.5	975	515.5
EXCEL.NSE	Excel Realty N Infra Limited	20250618	0.89	0.94	0.87	0.94	18541782	0.94	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250618	1265	1273.5	1240	1248.9	12793	1248.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250618	381.45	385.6	377.3	378.15	1045672	378.15	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250618	1280.2	1310	1280.2	1292.4	32658	1292.4	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250618	9.72	9.89	9.25	9.31	420968	9.31	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250618	1030	1042.6	1015	1021.7	276718	1021.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250618	957.3	975	950.2	956.45	6911	956.45	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250618	272	280	266.5	267.41	695393	267.41	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250618	0.53	0.53	0.53	0.53	0	0.53
FCSSOFT.NSE	FCS Software Solutions Limited	20250618	2.61	2.67	2.58	2.59	4227229	2.59	down	down	correct
FDC.NSE	FDC Limited	20250618	472.3	475.55	462.6	466.15	148766	466.15	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250618	204.77	208.4	204.6	207.08	7999769	207.08	up	up	correct
FEL.NSE	Future Enterprises Limited	20250618	0.6	0.61	0.59	0.61	37116	0.61	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20250618	3.73	3.9	3.55	3.85	10346	3.85	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20250618	1930	1974	1913.6	1926.3	62199	1926.3	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20250618	52.7	53.2	51.8	52.42	681243	52.42	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250618	960	971.5	954.6	961.85	255019	961.85	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250618	4668.9	4679.8	4604	4619.3	8338	4619.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250618	227.21	238	225.16	232.5	6286159	232.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250618	39.25	40.79	39.23	39.25	4381	39.25
FLFL.NSE	Future Lifestyle Fashions Limited	20250618	1.68	1.78	1.63	1.7	21340	1.7	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250618	3525	3555	3484	3533.9	45289	3533.9	up	up	correct
FMGOETZE.NSE	Federal	20250618	554	556	522.5	531.3	416732	531.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250618	16.22	16.22	15.59	16.22	15655	16.22
FORCEMOT.NSE	Force Motors Limited	20250618	14049	14310	13624	13934	160227	13934	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250618	763.1	769.7	755.55	759	1090681	759	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250618	4621.8	4735.8	4600	4631.1	1530	4631.1	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250618	2.45	2.46	2.29	2.33	97503	2.33	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250618	386.7	394	380.35	383.1	1536838	383.1	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250618	599.95	630.9	597.5	609.3	867656	609.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250618	114.84	115.32	113.42	113.85	287160	113.85	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250618	188.61	190.4	185.2	185.72	11903224	185.72	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250618	2524	2569	2484.9	2513.5	40527	2513.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250618	445	459.4	438.35	451.15	55777	451.15	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250618	706.1	715	701	707	883	707	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250618	1514	1518.5	1486	1490.2	34199	1490.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250618	102.95	104.38	98	99.88	2558455	99.88	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250618	963.1	978	956.2	963.6	60821	963.6	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250618	4.33	4.34	4.25	4.26	168540	4.26	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250618	168.09	172.97	166.61	169.91	7997	169.91	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250618	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250618	870.6	876.45	855	862.2	45814	862.2	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250618	1.44	1.44	1.44	1.44	18017	1.44
GAYAPROJ.NSE	Gayatri Projects Limited	20250618	8.15	8.95	8.1	8.88	47157	8.88	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250618	386.85	393.15	384.6	388.7	4008	388.7	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250618	70.7	72	70	71.16	95609	71.16	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250618	43.1	44.83	42.2	43.01	34208	43.01	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250618	669.9	676	648.05	652.2	342508	652.2	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250618	19.38	19.61	19	19.09	90969	19.09	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250618	360	373.3	355.5	358.15	1259706	358.15	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20250618	82.9	83	79.71	80.63	1115735	80.63	down	down	correct
GEPIL.NSE	GE Power India Limited	20250618	315.7	317.55	307.5	309.85	250735	309.85	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250618	978	991.8	956.6	962.6	1134110	962.6	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20250618	64.8	64.8	62.5	63.01	43985	63.01	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250618	9.27	9.27	9.27	9.27	0	9.27
GHCL.NSE	GHCL Limited	20250618	613.7	619.05	606.1	608.4	91590	608.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250618	190	190.5	187.59	188.51	88496	188.51	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250618	381.5	382.55	370	371.4	734399	371.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250618	127.06	138.5	125.5	135.15	221727	135.15	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250618	10420	10490	10277	10367.5	16264	10367.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250618	47.3	48.88	46	48.68	437150	48.68	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250618	198.01	199.36	195.11	195.76	225269	195.76	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250618	1906.1	1944	1906.1	1926.3	183	1926.3	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20250618	1743.2	1748.2	1721	1734.7	84672	1734.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250618	3240.1	3306.7	3240.1	3286.4	151746	3286.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250618	1645	1664.2	1637.4	1660.8	990393	1660.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250618	5.91	5.91	5.91	5.91	1405	5.91
GLOBAL.NSE	Global Education Limited	20250618	64.5	66.5	62.8	62.8	43747	62.8	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250618	223	224.4	215.1	216.55	12574	216.55	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250618	2.4	2.51	2.4	2.41	895261	2.41	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250618	960	983.2	932	940.7	92601	940.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250618	730	738.8	719	721.7	77954	721.7	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250618	398.95	405	393.1	395	1221515	395	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250618	1117.8	1176.9	1106.1	1166.3	259823	1166.3	up	down	incorrect
GNA.NSE	G N A Axles Limited	20250618	318.55	319.65	314.85	315.35	21153	312.326	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250618	539	541.45	529	531.35	289268	531.35	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250618	479.45	482.6	472.05	473.95	15223	473.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250618	384.7	384.7	367	369.1	150722	369.1	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250618	8198	8292	8105	8154.5	25179	8154.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250618	0.52	0.52	0.5	0.51	22295748	0.51	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250618	774.85	777.95	760.3	764.1	91425	764.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250618	1189.9	1202.3	1181.6	1196.6	988611	1196.6	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250618	1318.9	1365	1303.7	1348.2	392444	1348.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250618	2450	2494	2441.4	2461.4	762660	2461.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250618	0.98	0.98	0.92	0.93	70805	0.93	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250618	937	945	919	926.25	72644	926.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250618	45.9	46.98	45.6	46.3	247006	46.3	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250618	312.6	327	297.57	303.25	2831003	303.25	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250618	84.3	84.3	81.79	82.77	12087747	82.77	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20250618	36.34	37.49	35.36	35.45	530	35.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250618	357.45	369.9	355.8	363.7	445727	363.7	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250618	84	84.35	83.5	83.8	375548	83.8	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20250618	66.56	67.52	65.2	66.41	19646	66.41	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250618	1113	1113.95	1081.3	1087.2	240298	1087.2	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250618	182.5	184.23	180	180.42	849335	180.42	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250618	159.79	160.75	158.35	159.11	663609	159.11	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250618	132	132	125.86	126.64	183250	126.64	down	down	correct
GRANULES.NSE	Granules India Limited	20250618	497	502.85	493.35	494.9	906241	494.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250618	535.95	558.9	529.1	553.7	1599691	553.7	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250618	2671.4	2696.3	2667.3	2675.4	342289	2675.4	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250618	1680	1714	1661	1679.5	321590	1679.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250618	200.8	202.6	198.6	199.11	841826	199.11	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250618	238.8	242	235.05	240.2	19122	205.0123	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250618	267.95	269.35	259.2	260.6	135446	260.6	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250618	320.3	323.5	312.65	314	81883	314	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250618	13.79	13.95	13.58	13.66	4254901	13.66	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250618	1744.4	1747.7	1690.7	1698.8	25909	1698.8	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250618	1299.2	1309.8	1283.3	1289.6	22762	1289.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250618	1155	1189.8	1125	1131.6	232	1131.6	down	down	correct
GRPLTD.NSE	GRP Limited	20250618	2746.1	2791.5	2706	2718.3	1650	2718.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250618	3187.9	3286	3112.1	3228.8	3156544	3228.8	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250618	201	201.75	198.02	198.83	750380	198.83	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250618	328	330.3	325.05	325.1	145630	325.1	down	down	correct
GSS.NSE	GSS Infotech Limited	20250618	35	35.78	34.7	34.93	42156	34.93	down	down	correct
GTL.NSE	GTL Limited	20250618	10.75	10.76	10.2	10.3	980157	10.3	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250618	1.81	1.87	1.77	1.78	144193488	1.78	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250618	117.9	117.9	111.05	112.31	51145	112.31	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250618	372.1	373.1	362.2	363.15	17740	363.15	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250618	586.5	588.95	579.55	581.4	23542	581.4	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250618	371	394.45	366.35	371.25	12619	371.25	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250618	477	481.5	460.4	463.9	708457	463.9	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250618	43.87	45.25	43.11	43.89	5075	43.89	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250618	1223.8	1234	1206.6	1214.4	84254	1214.4	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250618	46.45	46.67	45.02	45.38	141221	45.38	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20250618	179.49	181.7	177.94	180	72844	180	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250618	5054	5068	4985	4994	1044099	4994	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250618	663.8	668.8	640	647.8	3995915	647.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250618	211.84	215.65	208	210.84	12416	210.84	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250618	15.05	15.14	14.75	14.89	3062542	14.89	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250618	965.9	975	948.1	962.5	33563	962.5	down	down	correct
HAVELLS.NSE	Havells India Limited	20250618	1528.6	1546.8	1528.3	1535.7	253794	1535.7	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250618	2.54	2.57	2.21	2.29	349360	2.29	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250618	94.51	101	92.26	93.54	87837	93.54	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250618	30.3	31.9	29.92	31.38	14546478	31.38	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250618	539.1	541.45	535	539.2	224347	539.2	up	up	correct
HCL.NSE	INSYS	20250618	17.38	17.62	17.02	17.41	156956	17.41	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250618	1727.9	1745	1710	1719.7	1794428	1719.7	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250618	5012.1	5012.1	4907	4943	390795	4943	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250618	1917	1936.3	1917	1933.9	9216908	1912.8565	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250618	774	774.45	765	766.2	1059077	766.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250618	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250618	277.39	278.11	273.01	275.52	35436	275.52	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250618	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250618	3.71	3.71	3.71	3.71	0	3.71
HEG.NSE	HEG Limited	20250618	499.9	508.85	492.65	501.05	605892	501.05	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250618	196	197.95	194.5	196.91	103520	196.91	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250618	137.8	139.47	136.11	136.75	350434	136.75	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250618	296.5	296.5	283.25	285.35	19575	285.35	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250618	191.37	195	184	187.36	15031	187.36	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250618	443.7	447	438.8	441.2	272263	441.2	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250618	4352	4432	4350	4357.9	370443	4357.9	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20250618	1840.2	1845.9	1794.6	1805.1	2693	1805.1	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20250618	186	186	178	180.25	11250	180.25	down	up	incorrect
HFCL.NSE	HFCL Limited	20250618	81.85	83.48	80.88	82.37	10430180	82.37	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250618	1018.1	1040	1012.7	1026.8	70627	1026.8	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250618	537.5	547.9	530.15	541.55	30232	541.55	up	up	correct
HIKAL.NSE	Hikal Limited	20250618	372	374.85	363.5	365.55	203837	365.55	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250618	77.42	79	73.76	74.85	127664	74.85	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250618	142.3	142.86	138.8	139.47	888284	139.47	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250618	638	648.9	638	645.35	3412544	645.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250618	497.6	511.7	495.2	498.95	5787	498.95	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250618	36.1	36.1	35.43	35.71	23157	35.71	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250618	252.8	256.65	251.35	253.93	2428458	253.93	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250618	31	31.67	30.68	30.68	1014217	30.68	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250618	18.99	18.99	18.99	18.99	0	18.99
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250618	170.52	174.7	169.63	173.72	1027773	173.72	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250618	390.1	394.95	388.3	394.1	3440848	394.1	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250618	2327.7	2331.4	2285.5	2297.3	2056563	2273.3926	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250618	462	465	451.2	452.8	142069446	452.8	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250618	1280.1	1309	1274	1279.8	25506	1279.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250618	195.5	199	194.01	195.44	2669	195.44	down	down	correct
HITECH.NSE	Hi	20250618	99.47	100.54	98.03	98.92	1640054	98.92	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250618	190	193.8	186.2	187.15	14813	187.15	down	down	correct
HITECHGEAR.NSE	The Hi	20250618	761.5	765	724	763.95	4397	763.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250618	451.2	451.2	427	432.5	90929	432.5	down	down	correct
HLVLTD.NSE	HLV Limited	20250618	13.62	13.7	13.32	13.53	722675	13.53	down	down	correct
HMT.NSE	HMT Limited	20250618	71.8	72.19	69	69.62	39543	69.62	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250618	87.49	91.29	84	84.53	107947	84.53	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250618	530	538.05	530	535.9	26331	535.9	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250618	383.79	384.38	381.38	382.26	63843	382.26	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250618	1280.9	1299.1	1264.8	1283.2	264329	1283.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250618	38250	38250	37590	37720	1348	37720	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250618	2847	2864	2775	2790.6	7006	2790.6	down	down	correct
HOVS.NSE	HOV Services Limited	20250618	59.25	60.54	57.01	59.75	9865	59.75	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250618	535	541.9	527.55	532.95	122376	532.95	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250618	457.9	465	448.55	450.45	795143	450.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250618	20.5	20.85	20.06	20.13	71331	20.13	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250618	215.21	220.6	212	218.02	1116167	218.02	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250618	224.7	227.2	223	223.61	2662216	223.61	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250618	207.62	213.6	206.39	210.56	140076	210.56	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250618	116.79	120.8	115.55	117.05	6832050	117.05	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250618	57.9	57.9	54.8	55.49	779	55.49	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250618	796	799.9	785.15	788.45	17332	788.45	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250618	38.71	38.81	38.5	38.58	163581	38.58	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250618	27.46	27.57	27.36	27.4	196139	27.4	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250618	108	110.91	108	109.17	258164	109.17	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250618	1417	1432	1410.2	1412.6	6751745	1412.6	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250618	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250618	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250618	1925	1940.5	1914.1	1932.3	464789	1932.3	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250618	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250618	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250618	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250618	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250618	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250618	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250618	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250618	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250618	637.1	638.3	625.6	631.45	810195	631.45	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250618	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250618	269.9	274.9	265.5	269.75	158161	269.75	down	down	correct
ICRA.NSE	ICRA Limited	20250618	6750	6862.5	6697.5	6719.5	2381	6719.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250618	92.47	93.33	91.58	92	6109258	92	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250618	6.6	6.7	6.52	6.56	300887692	6.56	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250618	70.58	71.48	69.7	70.78	21216968	70.78	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250618	271.62	272.52	270.42	271.38	218	271.38	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250618	186.76	188	182.78	183.39	5428591	183.39	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250618	730.3	770.6	715	754.4	10054	754.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250618	1596	1603.6	1565	1579.8	19449	1579.8	down	down	correct
IFCI.NSE	IFCI Limited	20250618	60.4	61.38	59.6	59.93	7728372	59.93	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250618	508.65	515.45	501.55	506.2	9081	506.2	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250618	475	481.85	474.2	476.55	20878	476.55	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20250618	207	209.3	204.57	205.62	2125621	205.62	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250618	473	484.1	463.8	470.6	41963	470.6	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20250618	480	491.5	480	485.05	1437940	485.05	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250618	171.51	177	171	174.99	112667	174.99	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250618	36.5	36.5	35.21	35.68	6310	35.68	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250618	4.08	4.08	3.75	3.82	43548	3.82	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250618	68.3	69.43	67.5	67.9	472704	67.9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250618	709.85	727.85	701.3	722.3	61217	722.3	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250618	1083.5	1083.5	1059.9	1064.2	1640	1064.2	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250618	2.35	2.42	2.33	2.33	5704	2.33	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250618	42.65	43.1	41	41.55	3136	41.55	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250618	35.45	35.45	34.6	34.89	28494	34.89	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250618	756.05	769.25	750.55	763.3	1782302	763.3	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250618	328.9	330.6	321.25	323.25	137018	323.25	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250618	1901	1920	1874.8	1889	60845	1889	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250618	2480.8	2494	2461	2470.2	62136	2470.2	down	up	incorrect
INDIANB.NSE	Indian Bank	20250618	633.05	633.05	622.5	628.65	1113256	628.65	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250618	314.25	318.7	288.15	293.65	16951	293.65	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250618	418.55	421.9	410	412.3	44705	412.3	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250618	5308	5334.5	5258.5	5273	603006	5273	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250618	1051.2	1113.8	1041.5	1101.2	149060	1101.2	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250618	725.2	725.2	713.9	717.45	18962	717.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250618	286	286.55	277.2	282.8	38401	282.8	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250618	46.44	47	44.8	45.16	108325	45.16	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250618	320	328.2	313	316.35	485945	316.35	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250618	2030	2067.5	2014	2030.6	12987	2030.6	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20250618	1801.5	1819.9	1780	1812.6	3284	1812.6	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250618	20.23	20.48	19.66	19.82	281391	19.82	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250618	406.9	407.4	398	399.35	100030	399.35	down	down	correct
INDSWFTLAB.NSE	Ind	20250618	102.4	107.7	100.99	103.35	221336	103.35	up	up	correct
INDSWFTLTD.NSE	Ind	20250618	16.02	16.89	15.71	16.47	41634	16.47	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250618	38.05	38.44	37.75	37.95	33080	37.95	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250618	818.05	855.5	815.55	850.5	20826809	850.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250618	390	394.45	388.5	391.9	2753696	391.9	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250618	22.07	22.44	21.68	21.77	5982335	21.77	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250618	386.2	393.15	379.8	381.3	14529	381.3	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250618	8.6	8.6	8.6	8.6	0	8.6
INFRABEES.NSE	Nippon Mutual Funds	20250618	931.83	934.97	926	929.36	3877	929.36	down	down	correct
INFY.NSE	Infosys Limited	20250618	1621	1644.7	1621	1632	5629707	1632	up	up	correct
INGERRAND.NSE	Ingersoll	20250618	3806.8	3893	3745.8	3874.6	16304	3874.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250618	169.34	171.37	168.16	169.72	5771199	169.72	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250618	917.5	927.9	901.1	904.8	47186	904.8	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250618	102.99	107	100.51	101.59	31574	101.59	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250618	1227.9	1233.1	1192	1199.7	328279	1199.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250618	92.99	93.23	87.6	88.38	155483	88.38	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250618	1.7	1.7	1.63	1.63	1338790	1.63	down	down	correct
IOB.NSE	Indian Overseas Bank	20250618	37.82	38.2	37.16	37.65	6893803	37.65	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250618	141.02	142.09	139.5	140.76	9045315	140.76	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250618	86.95	86.95	84.35	84.74	525009	84.74	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250618	1366.5	1374.6	1348.1	1361.8	231621	1361.8	down	down	correct
IPL.NSE	India Pesticides Limited	20250618	206.79	206.93	201.31	202.46	151873	202.46	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250618	49.25	49.48	48.35	48.55	9203038	48.55	down	down	correct
IRBINVIT.NSE	IV	20250618	60	62	59.76	61.45	652796	61.45	up	down	incorrect
IRCON.NSE	Ircon International Limited	20250618	199	203.35	196.5	197.4	6342877	197.4	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250618	766.45	771.7	757.6	759.7	542096	759.7	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250618	137.75	138.55	135.7	136.02	9407593	136.02	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250618	58.6	58.95	57.12	57.89	103377	57.89	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250618	109.39	110.97	107.5	108.99	11043	108.99	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250618	1199.9	1212.9	1181.2	1186.5	37196	1186.5	down	down	correct
ITC.NSE	ITC Limited	20250618	417	418.45	414.9	415.9	8036215	415.9	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250618	598.5	599.45	586.1	589.6	17108	589.6	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250618	779.95	810.8	777.05	800.45	512527	800.45	up	up	correct
ITI.NSE	ITI Limited	20250618	321.4	321.45	314.4	315.3	412912	315.3	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250618	9.31	9.42	9.15	9.17	379220	9.17	down	down	correct
IVP.NSE	IVP Limited	20250618	183.34	187.39	181.2	181.84	4978	181.84	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250618	8651.15	8732.5	8651.15	8672.8	112	8672.8	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250618	2803.99	2826	2786	2791.75	85	2791.75	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250618	10432	10625	10358	10522	36989	10522	up	up	correct
IZMO.NSE	IZMO Limited	20250618	334.15	334.15	334	334.15	8608	334.15
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250618	103.52	105	102.54	102.9	2745273	102.9	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250618	72.51	72.9	71.57	71.97	146986	71.97	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250618	224.45	227.8	222.56	225	39931	225	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250618	104.21	105.43	102.3	102.67	925783	102.67	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250618	111.73	113.66	110.7	111	358230	111	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250618	44.88	44.88	43.01	43.03	6362	43.03	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250618	87.32	93.3	86.7	91.9	4810957	91.9	up	up	correct
JASH.NSE	Jash Engineering Limited	20250618	554	554	542.8	546.1	77354	546.1	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250618	250.4	251.95	247	248.45	5623	246.0336	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250618	78.8	79.01	77.4	77.7	28748	77.7	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250618	39.84	39.84	38.78	39.53	84995	39.53	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250618	107.1	110.3	106.22	107.07	199006	107.07	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250618	1716	1737.4	1703.8	1720.8	53271	1720.8	up	up	correct
JBMA.NSE	JBM Auto Limited	20250618	701	712.65	691	692	240105	692	down	down	correct
JCHAC.NSE	Johnson Controls	20250618	1784.5	1797	1766.4	1788.4	39154	1788.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250618	13.7	13.82	13.05	13.61	207991	13.61	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20250618	861	937.1	861	937.1	6975	937.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250618	619.9	619.9	604.5	606.85	32803	606.85	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250618	232.5	237	228.12	236.04	3051373	236.04	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250618	895	901	888.6	893.9	1661670	893.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250618	660	662.8	650.1	657.3	111220	657.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250618	57.5	58.16	57.04	58.09	265295	58.09	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250618	33.91	34.1	32.2	33.91	72493	33.91
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250618	62.6	63.55	61.53	62.12	4583994	62.12	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250618	386	388	386	386	2350	386
JKCEMENT.NSE	J.K. Cement Limited	20250618	5918.5	6004.5	5855.5	5860	113415	5860	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20250618	715	724.95	705.2	720.35	96430	720.35	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250618	822.2	827.8	806.5	812.85	113782	812.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250618	360.55	366.45	357	361.4	164642	361.4	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250618	360.2	366.3	359.05	363.6	321739	363.6	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250618	92	94.78	92	94.06	6252	94.06	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250618	141	146.64	139.45	142.5	6413871	142.5	up	up	correct
JOCIL.NSE	Jocil Limited	20250618	161.88	161.88	158.76	159.19	4272	159.19	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250618	3.37	3.37	3.37	3.37	0	3.37
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250618	841.05	925	832.7	887.5	68802	887.5	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250618	17.38	17.73	17.15	17.21	44289969	17.21	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20250618	690	690	666	669.65	679540	669.65	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250618	503.3	512.5	500.7	504.05	2255318	504.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250618	21750	22085	21510	21590	436	21590	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250618	997	998.95	983.75	986.35	854561	986.35	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250618	143.5	144.99	141.72	142.45	72319	142.45	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250618	675.55	685.45	673.7	681.55	748204	681.55	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250618	727	733.35	712	717.2	981312	717.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250618	1110.2	1139.5	1101.1	1127	248454	1127	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250618	729.99	729.99	713.5	715.39	213675	715.39	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250618	885.4	887.2	870.15	876.5	92323	876.5	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250618	335.5	338.6	332.55	335.05	941240	335.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250618	18.91	19.22	18.81	18.93	5632352	18.93	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250618	281.1	281.1	273.05	274.15	12529	274.15	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250618	1028.8	1028.8	1012.6	1020.1	173122	1020.1	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250618	152.88	155.18	151.2	153.38	1762	153.38	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250618	757.1	757.1	720	728.05	1496	728.05	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250618	512.2	523.1	509.7	519.9	2510894	519.9	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250618	226	239.99	225	233.08	114638	233.08	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250618	31.05	32.3	30.21	31.49	3743069	31.49	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250618	2.15	2.19	2.06	2.13	239910	2.13	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250618	93.34	95.09	93.34	94.06	21397	94.06	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250618	206	218	206	210.48	45826	210.48	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250618	243	244.45	241.1	243.95	199878	242.6826	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250618	241	243.63	236	238.18	3108	238.18	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20250618	85	85	79.21	80.63	65881	80.63	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250618	246	250	242.66	247.2	2437260	247.2	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250618	927	928.45	901.2	919.5	1406	919.5	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250618	45.63	46.57	45.63	45.63	6500	45.63
KAYA.NSE	Kaya Limited	20250618	341	350	339.9	348.95	8148	348.95	up	up	correct
KCP.NSE	The KCP Limited	20250618	202.28	204.22	194	194.9	417783	194.9	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250618	35.19	35.58	34.01	35.27	122354	35.27	up	up	correct
KDDL.NSE	KDDL Limited	20250618	2869.4	2979.8	2821	2848.5	57296	2848.5	down	down	correct
KEC.NSE	KEC International Limited	20250618	888	903.1	882.35	894.5	555783	894.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250618	138	138.04	134.35	135.6	178394	135.6	down	down	correct
KEI.NSE	KEI Industries Limited	20250618	3600.5	3674.8	3575.6	3590.7	1053137	3590.7	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250618	129.82	130.56	127.11	127.54	620955	127.54	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250618	1227	1240	1186	1206	59899	1206	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250618	6.98	6.98	6.84	6.84	2773567	6.84	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20250618	267.65	267.65	267.65	267.65	64	267.65
KHADIM.NSE	Khadim India Limited	20250618	266.7	269.95	259	265.25	4630	265.25	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250618	83	85.32	82.82	83.66	100109	83.66	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250618	117.2	124.75	117.2	121.18	2712	121.18	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250618	24	24.54	23.02	23.56	21844	23.56	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250618	5150	5208.5	5072	5085.5	2629	5085.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250618	459.95	459.95	448	451.3	9180	451.3	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250618	660	669	655.1	665.1	331845	665.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250618	3073.9	3127.6	3034.6	3109.9	9983	3109.9	up	up	correct
KIOCL.NSE	KIOCL Limited	20250618	293	295.65	288.45	290.75	44214	290.75	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250618	584.3	592	580.7	585	184399	585	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250618	1800	1818.9	1773	1801.7	36363	1801.7	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250618	863	863.95	850.5	855.35	426459	855.35	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20250618	3710.1	3736.4	3625.2	3645.9	4032	3645.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250618	255.3	267	252.75	262.5	249884	262.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250618	499.9	499.9	483.9	496.3	193140	496.3	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250618	28.64	28.97	28.3	28.56	65797	28.56	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20250618	210.1	214	208.8	212.22	1156468	212.22	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250618	129.8	133.5	128.55	130.75	354802	130.75	up	up	correct
KOLTEPATIL.NSE	Kolte	20250618	462.9	463.4	448.15	450.1	135229	450.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20250618	191.4	192.82	188.72	190.48	135611	190.48	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250618	2125	2137.4	2108.7	2134.9	3900651	2134.9	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250618	83	83.66	82.42	83.45	1272400	83.45	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250618	37.58	38.08	37	37.22	38631	37.22	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250618	184.99	185.83	182	182.43	45339	182.43	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20250618	84.22	88.37	84.22	86.06	32053	86.06	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250618	1397.6	1424.9	1390.8	1421.8	1428464	1421.8	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250618	1110	1120.1	1088.5	1114.3	262809	1114.3	up	up	correct
KRBL.NSE	KRBL Limited	20250618	355.95	363.85	347.4	351.4	528767	351.4	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250618	90	91.61	88.13	90.04	7110	90.04	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250618	4.55	4.79	4.49	4.64	139172	4.64	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250618	496.85	511	478.25	506.25	324450	506.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250618	675	702.15	666.9	687.25	153406	687.25	up	up	correct
KSB.NSE	KSB Limited	20250618	821.5	864.8	810.15	850	154152	850	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250618	1306.9	1306.9	1282.1	1285.6	74422	1285.6	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250618	913	925	881.55	887.6	552770	887.6	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20250618	205	206.35	202.63	203.27	603526	203.27	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250618	114	114.94	112	112.54	26458	112.54	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250618	4.92	5.05	4.9	5.05	1001	5.05	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250618	2905	2939.8	2875	2911.5	46884	2911.5	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250618	137.01	141.7	136.1	138.04	28243	138.04	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250618	260.21	267.13	256.92	264.78	82781	264.78	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250618	11.44	11.48	10.91	10.91	240807	10.91	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250618	660	668	650.05	664.35	1656141	664.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250618	16250	16470	16048	16250	4163	16250
LCCINFOTEC.NSE	LCC Infotech Limited	20250618	5.59	5.59	5.59	5.59	0	5.59
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250618	138	139.7	135.87	136.17	1179055	136.17	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250618	218.59	221.91	216.25	218.43	2989	218.43	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250618	1236.3	1249.5	1215	1222.5	25942	1222.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250618	13.3	14.65	13.3	13.8	152117	13.8	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250618	410	422	410	412.45	4378	412.45	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250618	599	607.5	596.55	604	1147464	604	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250618	28.37	28.42	28.27	28.38	22958	28.38	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20250618	275	275	273.05	273.42	200	273.42	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250618	908.13	916.1	902.2	904.81	38	904.81	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250618	276.84	279.79	275.25	275.67	1521	275.67	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250618	295.35	297.2	289.2	292.9	40063	292.9	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250618	566.6	577.4	566.6	574.6	29848	574.6	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250618	7116	7161.5	6981.5	7016	11907	7016	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250618	999.99	1000.01	999.99	999.99	1744417	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250618	1000	1000.01	999.99	999.99	56058	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250618	1450	1469.5	1433.5	1443.2	576064	1443.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250618	172.2	172.5	172.2	172.2	5578	172.2
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250618	72.7	73.1	71.55	71.96	9476	71.96	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250618	98	98.95	95	96.66	21825	96.66	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250618	9.07	9.24	8.65	8.79	59832	8.79	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20250618	3622	3639.1	3587.2	3601.5	743311	3601.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250618	4432	4469	4400	4413.2	61423	4413.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250618	3232.6	3363.9	3225	3265.2	21367	3265.2	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250618	1065.7	1152.3	1038.5	1086.8	588764	1086.8	up	up	correct
LUPIN.NSE	Lupin Limited	20250618	1944	1960.9	1932.5	1954	994189	1954	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250618	1459	1461.5	1432	1450.4	13841	1450.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250618	195	195.9	192	193.08	410725	193.08	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250618	115.14	116.39	113.04	114.17	33071	114.17	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250618	8.08	8.91	8.08	8.27	42166	8.27	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250618	3000	3074.9	2986.6	3041.1	2161043	3041.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250618	269.3	271	263.7	266.35	4446514	266.35	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20250618	132	133	127.03	127.95	46658	127.95	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20250618	950.1	950.1	947	950.1	5376	950.1
MADHAV.NSE	Madhav Marbles and Granites Limited	20250618	46.94	48.39	45.85	46.51	13960	46.51	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250618	8.14	8.48	8	8.3	40137	8.3	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250618	91.4	92.14	89.59	90.54	180881	90.54	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250618	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250618	135.2	135.47	133.13	135.15	339796	135.15	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250618	27.39	27.39	27.01	27.11	190909	27.11	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250618	671.5	684.85	660.7	668.8	12291	668.8	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250618	26.31	27.05	26	26.07	27930	26.07	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250618	54.49	55.14	53.66	54.48	8642727	54.48	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250618	114	115	112.5	113.38	3133	113.38	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250618	322	322.3	316.05	322	9531	322
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250618	140.25	141.75	134	136.97	72474	136.97	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250618	58.2	58.29	57.5	57.6	7477	57.6	down	down	correct
MAHICKRA.NSE	SM	20250618	119.95	121	117.5	120.3	3750	120.3	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250618	360.1	363.9	358	363.6	209509	363.6	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250618	329.75	332.25	323.6	325.85	53533	325.85	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250618	14602	14720	14111	14219	9269	14188.945	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250618	680.1	687.25	675.2	681.25	288199	681.25	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250618	1160	1175	1144.5	1151.3	44716	1151.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250618	38.57	39.19	37.6	38.29	15326	38.29	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250618	27.3	27.3	25.8	25.91	36375	25.91	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250618	132.3	139	128	137.55	430952	137.55	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250618	75.1	79.02	73.75	75.98	125370	75.98	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250618	59.5	61.48	59.43	60.64	22726	60.64	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250618	65.17	71.95	65	70.39	11492006	70.39	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250618	265	270.8	263.01	264.75	9484830	264.75	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250618	81.11	81.67	80	80.49	6574	80.49	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250618	276.85	278.8	272.2	273.65	174178	273.65	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20250618	774.95	774.95	746.6	750.1	32336	750.1	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250618	378	384.9	375.25	376.5	380462	376.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250618	165	165.39	162	162.64	398194	162.64	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250618	20.8	21.47	20.19	20.33	5900	20.33	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250618	682.45	687.15	680	682.07	7300	682.07	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20250618	75.9	75.97	74	75.22	12067	75.22	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250618	590.55	604.5	580	583.6	116833	583.6	down	up	incorrect
MARICO.NSE	Marico Limited	20250618	686.85	694.6	686.25	689.7	1810324	689.7	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250618	221	224.55	215.5	219.2	169279	219.2	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250618	249.95	255.2	244.5	250.15	848230	250.15	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250618	12620	12880	12550	12748	467738	12748	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250618	297.85	297.85	291.6	293	60002	293	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250618	159.61	159.61	156	159.51	25	159.51	down	down	correct
MASTEK.NSE	Mastek Limited	20250618	2469	2494.9	2433.5	2451	65222	2451	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250618	542	555	540	549.95	25981	549.95	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250618	102	103.22	100.2	101.25	95931	100.2241	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250618	1229.8	1229.9	1179.6	1181.7	1800017	1181.7	down	down	correct
MAXIND.NSE	Max India Limited	20250618	193.4	193.45	185.15	186.48	38105	186.48	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250618	568.4	574	556.1	558	34029	558	down	down	correct
MAZDA.NSE	Mazda Limited	20250618	238.9	245.45	238.9	242.1	7436	242.1	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250618	3317.9	3326.9	3238	3257.4	2543098	3257.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250618	352.05	355.85	347.5	353.55	64072	353.55	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250618	44.24	46.71	43.56	45.16	182600	45.16	up	up	correct
MCDOWELL.NSE	N	20250618	1474.8	1475.3	1458.6	1463.8	366997	1463.8	down	down	correct
MCL.NSE	Madhav Copper Limited	20250618	57.99	57.99	55.01	55.28	32675	55.28	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250618	34.99	34.99	33.46	33.86	208689	33.86	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250618	7944	8029.5	7873	7930	785421	7930	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250618	94	95	91.5	92.13	74584	92.13	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20250618	119.13	120.94	118.25	118.96	18964	118.96	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250618	2.55	2.55	2.45	2.53	382307	2.53	down	down	correct
MERCATOR.NSE	Mercator Limited	20250618	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250618	1709	1709	1678	1709	234710	1709
MFSL.NSE	Max Financial Services Limited	20250618	1584.1	1606.1	1576	1586.6	889232	1586.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250618	13.92	14.98	13.74	13.95	3840070	13.95	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250618	1440.9	1444	1416.2	1425.6	1005068	1425.6	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250618	333.3	341.05	332.9	337.7	37636	337.7	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250618	432	435.5	420.1	422.9	925818	422.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250618	525.2	553	525.2	538.4	555712	538.4	up	down	incorrect
MINDSPACE.NSE	RR	20250618	414.85	418.18	413.9	415.04	82132	415.04	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20250618	234.75	252.55	233.85	239	250941	239	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250618	15.36	16.05	14.52	15.72	553923	15.72	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250618	30.12	30.42	29.9	30.06	45975	30.06	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250618	1.53	1.53	1.49	1.5	717844	1.5	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20250618	366.3	368.8	358	361.1	64106	361.1	down	down	correct
MMP.NSE	MMP Industries Limited	20250618	250.01	255	249.12	253.96	12865	253.96	up	up	correct
MMTC.NSE	MMTC Limited	20250618	72.09	73	69	69.37	621301	69.37	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250618	118.46	121	118.46	118.6	2782	118.6	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250618	63.78	63.78	61.78	61.8	10617	61.8	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250618	31.47	31.47	29.75	30.1	21118	30.1	down	down	correct
MOIL.NSE	MOIL Limited	20250618	369.7	374.7	364.55	366.1	443322	366.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250618	15	15.01	14.52	14.83	470705	14.83	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250618	90.7	91.85	89.91	90.17	549997	90.17	down	down	correct
MOLDTECH.NSE	Mold	20250618	155.2	158	153	154	33804	154	down	down	correct
MOLDTKPAC.NSE	Mold	20250618	701	709.45	695	700.7	34762	700.7	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250618	62.76	62.97	62.25	62.4	433214	62.4	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250618	256.26	258.06	255.52	255.87	1251	255.87	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250618	181.85	182.8	180.72	182.8	463063	182.8	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250618	592	601.45	580	592.7	12303	592.7	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250618	8.69	8.69	8.69	8.69	0	8.69
MOREPENLAB.NSE	Morepen Laboratories Limited	20250618	63.5	64.5	62.1	62.31	3772003	62.31	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250618	817.6	829	809.3	815.65	998375	815.65	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250618	27.45	27.45	26.15	26.44	14687	26.44	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250618	2691	2709.8	2671.2	2687.4	262836	2687.4	down	down	correct
MPSLTD.NSE	MPS Limited	20250618	2714.6	2750	2614.7	2631.5	8038	2631.5	down	down	correct
MRF.NSE	MRF Limited	20250618	136100	138500	136100	137950	4151	137950	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250618	137.25	137.69	134.64	135.65	1147792	135.65	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250618	27.75	28.9	27.2	28.09	354583	28.09	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250618	511.9	515.95	505.55	507.4	138001	507.4	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250618	1692	1722.9	1677.4	1692.9	95651	1692.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250618	2.33	2.37	2.16	2.33	9273	2.33
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250618	50.9	50.95	48.42	48.97	5971336	48.97	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20250618	116.71	116.92	114.76	116.02	26632	116.02	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250618	81.8	86.7	79.26	82.23	84415	82.23	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20250618	75.2	76.48	74.31	75.81	96475	75.81	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250618	134.85	135.98	132.7	134.56	21644	134.56	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250618	43.64	43.64	42.05	42.42	32461	42.42	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250618	290.4	294.05	288.2	290.25	11872	290.25	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250618	2618	2652.1	2618	2634.4	356587	2634.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250618	178.8	184.25	174.5	182.56	426019	182.56	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250618	5.64	5.76	5.64	5.64	164426	5.64
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250618	26.16	27.46	24.85	25.93	60876	25.93	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250618	28.28	29.27	28.28	28.59	8502	28.59	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250618	321.75	336.2	321.75	326.35	8141	326.35	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250618	138.1	138.7	134.72	135.35	28439	135.35	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250618	360.15	370	360.15	361.75	9172	361.75	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250618	275.85	279	267.2	269.7	26145	269.7	down	down	correct
NAM.NSE	INDIA	20250618	760	766.2	736	745.6	701577	745.6	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250618	871.5	881.45	858.15	878.2	610693	878.2	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250618	207.2	211.95	205.08	206.85	31197	206.85	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250618	185.9	187.15	184.67	186.19	6552729	186.19	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250618	1471	1492.1	1460.9	1467.6	462408	1467.6	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250618	4721.9	4795.5	4680	4740	210529	4740	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250618	110.7	112.29	109.77	111.55	183734	111.55	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250618	141.5	141.5	139.95	140.17	49568	140.17	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250618	1317	1325	1298.7	1320.9	605801	1320.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250618	120.05	120.94	118.55	118.92	6661197	118.92	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250618	3005.8	3040	2869.6	2914.4	1284	2914.4	down	down	correct
NCC.NSE	NCC Limited	20250618	225	227.85	222.05	223.63	1800779	223.63	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20250618	212	212.5	207.26	208	75208	208	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250618	4209.3	4325.9	4209.3	4250.8	158	4250.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20250618	3.75	3.87	3.71	3.8	3250318	3.8	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250618	954.8	1013.95	918.95	988.2	145616	988.2	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250618	151.69	155.9	150.01	151.02	30508	151.02	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250618	24.57	25.14	24.15	24.34	90592	24.34	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250618	23.05	23.24	21.84	22.01	1171792	22.01	down	down	correct
NELCAST.NSE	Nelcast Limited	20250618	146.49	151.8	136.63	138.27	777668	138.27	down	down	correct
NELCO.NSE	Nelco Limited	20250618	1088.05	1116	1051	1099.8	209266	1099.8	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250618	1607.8	1641	1599.1	1605.4	30223	1605.4	down	down	correct
NESCO.NSE	Nesco Limited	20250618	1022.15	1045.7	1012.55	1020.1	87267	1020.1	down	down	correct
NETF.NSE	Tata Mutual Fund	20250618	269.66	269.66	265.55	266.05	474	266.05	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250618	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250618	79.91	79.91	78.25	78.45	63147	78.45	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20250618	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250618	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250618	53.38	53.49	52.51	52.87	2441434	52.87	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250618	12511	12561	12207	12267	48996	12267	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250618	1220	1222.1	1195	1207.2	180756	1207.2	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20250618	7.23	7.23	6.93	7.02	3683	7.02	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20250618	99	100.74	98.25	98.82	1661617	98.82	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250618	30.23	30.79	29.85	29.86	14883	29.86	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250618	1897.1	1946	1882	1903.9	315843	1903.9	up	up	correct
NHPC.NSE	NHPC Limited	20250618	85	85.05	82.1	82.53	15730516	82.53	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250618	182.5	186	180.01	182.39	615229	182.39	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250618	27.49	27.75	26.1	27.59	24214	27.59	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250618	279.89	279.89	277.38	278.24	3200952	278.24	down	down	correct
NIITLTD.NSE	NIIT Limited	20250618	133.5	133.99	130.01	130.42	495588	130.42	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250618	13	13	12.24	12.42	947122	12.42	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250618	11.8	12.12	11.71	11.83	269794	11.83	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250618	1735	1744.7	1719.9	1729.7	2069	1729.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250618	498	498	465.1	475.5	8764	475.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250618	54.7	55.5	54.02	54.36	12880	54.36	down	down	correct
NITCO.NSE	NITCO Limited	20250618	135.72	135.72	130.1	131.71	107016	131.71	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250618	384.55	386.45	381.95	382.15	60686	382.15	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250618	210	210	198.05	201.51	4716	201.51	down	down	correct
NKIND.NSE	N.K Industries Limited	20250618	71.07	71.38	69.2	69.2	353	69.2	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250618	228.9	231.31	226.15	226.88	499898	226.88	down	up	incorrect
NMDC.NSE	NMDC Limited	20250618	69.4	69.4	68.09	68.5	16361735	68.5	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20250618	190.99	193.64	186.25	186.87	395760	186.87	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250618	3.89	3.89	3.83	3.89	10392	3.89
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250618	32.7	35.99	32.7	35	2441	35	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250618	284.77	285.76	282.29	285.58	110	285.58	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250618	356.5	356.5	340.2	347.15	9020	347.15	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250618	267	272.35	262.05	271.3	184680	271.3	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250618	6735	6751.5	6666	6701	7283	6701	down	down	correct
NTPC.NSE	NTPC Limited	20250618	335.2	335.9	330.75	332.4	17835508	332.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250618	1203.8	1220	1172.6	1179.9	20789	1179.9	down	down	correct
NURECA.NSE	Nureca Limited	20250618	290	290	272.65	277.45	5571	277.45	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250618	353	353.65	346	346.9	48892	346.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250618	388	393.05	383.35	387.75	18114	387.75	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20250618	1917	1931.8	1888.2	1896.2	317331	1896.2	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250618	248	257.45	246.63	246.63	32675	246.63	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250618	9739	9766.5	9600	9644.5	110969	9644.5	down	down	correct
OIL.NSE	Oil India Limited	20250618	482	485.95	465.3	469.65	4484962	469.65	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250618	78.85	82.69	78.07	79.27	36185	79.27	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250618	1170	1182.5	1161	1164.8	277673	1164.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250618	86.89	88	85.1	85.47	14815	85.47	down	down	correct
OMAXE.NSE	Omaxe Limited	20250618	99.42	113.4	99.42	102.84	5761883	102.84	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250618	125.9	128.88	124.1	127.01	129362	127.01	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250618	7.03	7.03	7.03	7.03	0	7.03
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250618	12.82	13.8	11.6	13.8	39545	13.8	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250618	50.45	52.96	49.19	52.71	2623839	52.71	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250618	254.03	255.89	249.77	250.36	12691905	250.36	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250618	54.32	54.32	53.06	53.71	280286	53.71	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250618	306.5	312.75	303.2	305.5	43121	305.5	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250618	616.95	704.7	607.3	684.6	13140414	684.6	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20250618	177	177.99	170.65	172.62	11122	172.62	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250618	704.9	704.9	687.4	691.35	60189	691.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250618	45.17	45.67	44.92	45.07	153152	45.07	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250618	17.1	17.6	17	17.2	4719493	17.2	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250618	302	307.83	297.02	298.81	6926	298.81	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250618	269	270	248	253.7	10951741	253.7	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250618	220	222.65	217.94	220.7	133924	220.7	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250618	149	151.49	147.36	148.44	126417	148.44	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250618	94.87	104.94	93	95.9	93644	95.9	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250618	28.51	29.12	28.3	28.54	476471	28.54	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250618	4900	4930	4760	4838.5	20577	4838.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250618	2.16	2.16	2.16	2.16	0	2.16
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250618	94.51	94.7	90	90.54	927044	90.54	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250618	45990	45990	44780	45185	33495	45185	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250618	31.06	31.31	30.5	30.54	3822492	30.54	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250618	131.59	131.59	127.75	128.55	3875	128.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250618	51.6	52.5	51.6	51.6	274	51.6
PANACEABIO.NSE	Panacea Biotec Limited	20250618	437.35	445	427.1	428.75	157797	428.75	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250618	186.55	186.55	186.55	186.55	32761	186.55
PANAMAPET.NSE	Panama Petrochem Limited	20250618	366.05	373.1	364.25	370.1	73467	370.1	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250618	98.43	98.43	95.07	96.08	5293	96.08	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250618	54.74	55.51	53.75	54.07	895836	54.07	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250618	218.9	223.6	214.5	217.07	1013353	217.07	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20250618	18.5	18.68	17.51	17.89	478780	17.89	down	down	correct
PARTYCRUS.NSE	SM	20250618	83	83	82	82	4000	82	down	down	correct
PASHUPATI.NSE	SM	20250618	662.6	662.6	660.45	661	10600	661	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250618	41.1	41.43	40.52	40.67	3909794	40.67	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250618	16.3	16.3	15.29	15.47	130422	15.47	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250618	12.28	12.5	12.11	12.28	11176551	12.28
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250618	113.11	114.14	110	111.13	53067	111.13	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250618	30.2	30.2	29.6	29.84	18537	29.84	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250618	1127.2	1142.5	1116	1127.9	167900	1127.9	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250618	231.15	235.45	229.19	229.96	314507	229.96	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250618	28.73	29	28.7	28.73	28390	28.73
PERSISTENT.NSE	Persistent Systems Limited	20250618	6065	6128	6010	6039	265478	6039	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250618	297.1	299.3	295.4	297.15	744406	297.15	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250618	403	406	394.2	397.05	4637176	397.05	down	down	correct
PFIZER.NSE	Pfizer Limited	20250618	5865	5908.5	5757	5792.5	15052	5792.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250618	120.55	137.59	118.7	130.98	1001918	130.98	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250618	40.87	41.54	40.53	40.85	910933	40.85	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250618	764.5	774.7	759.9	763.05	872858	763.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250618	13420	13430	13280	13363	13125	13363	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250618	5947	5972.5	5840	5951	6537	5951	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250618	1416	1508.9	1384.2	1467.8	210479	1467.8	up	up	correct
PGINVIT.NSE	IV	20250618	87.22	87.68	86.5	86.9	3185557	86.9	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250618	1614	1643.8	1591.7	1605.6	437991	1605.6	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250618	3003.1	3019.9	2963	2964	207422	2964	down	up	incorrect
PIIND.NSE	PI Industries Limited	20250618	4145.1	4170	4126	4138.7	234637	4138.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250618	5230	5320.5	5150.5	5198.6	11496	5183.2782	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250618	16.01	16.45	15.8	15.97	98458	15.97	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250618	43.24	43.25	42	43.12	5338	43.12	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250618	975.35	984.9	938	957.3	86633	957.3	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250618	801	820	784	810	222	810	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250618	212.05	216	208.2	210.63	11254	210.63	down	down	correct
PNB.NSE	Punjab National Bank	20250618	105.88	106.49	105	105.48	15465092	105.48	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250618	96.86	99.4	96.75	98.27	647586	98.27	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250618	1060	1071.7	1055.2	1057.5	534808	1057.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250618	27	27.01	27	27	1017	27
PNCINFRA.NSE	PNC Infratech Limited	20250618	300	305.3	296.45	299.45	537669	299.45	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250618	41.31	41.31	41.31	41.31	0	41.31
PODDARMENT.NSE	Poddar Pigments Limited	20250618	310.25	310.85	300.15	301.85	3663	301.85	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20250618	1080.2	1097.6	1058	1062.8	50108	1062.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250618	6200.5	6229.5	5980	5989	646632	5955.6722	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250618	2158.4	2174.5	2124.9	2135.6	77184	2135.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250618	1255	1255	1232.2	1242.3	67743	1242.3	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250618	336.95	339.45	331.1	333.05	7079	333.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250618	420.85	425.95	417.1	419	492064	419	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250618	287.5	288.3	285.5	287.3	11904855	287.3	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250618	18700	18850	18262	18461	95397	18461	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250618	3075	3160.8	3067.5	3102.9	81198	3102.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250618	226.05	234.95	224.01	229.39	34956	229.39	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250618	396	406.9	393	397.8	68595	397.8	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250618	24	24	23	23.28	126880	23.28	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20250618	493.3	497.25	486.2	488.35	518390	488.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250618	159.1	163.55	157.55	159.39	507031	159.39	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250618	6.44	6.44	6.29	6.3	144299	6.3	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250618	12.9	12.9	12.11	12.58	72592	12.58	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250618	204	204.68	199.1	200.53	227450	200.53	down	down	correct
PRECOT.NSE	Precot Limited	20250618	558.1	562	540	549.55	5135	549.55	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250618	178.4	183	175.95	176.95	164447	176.95	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250618	605	611.15	590.1	594.4	489964	594.4	down	down	correct
PREMIER.NSE	Premier Limited	20250618	3.86	3.95	3.7	3.79	7433	3.79	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250618	51.6	52.14	50.8	51.24	52857	51.24	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250618	1680	1719.9	1676.2	1692.5	361657	1692.5	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20250618	440	444.9	437.15	439.25	90350	439.25	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20250618	260.65	264.94	257.2	259.84	20052	258.4022	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250618	361.8	361.8	348.1	350.35	712194	350.35	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250618	17.89	17.91	17.57	17.74	77481	17.74	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250618	2423.5	2517.5	2415.6	2458.6	92855	2458.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250618	153.6	154.95	150.38	151.26	195544	151.26	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250618	31.26	31.46	30.86	30.97	1543819	30.97	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250618	732.8	775	731.15	765.9	1382073	765.9	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250618	78.55	78.55	76.1	76.77	1613646	76.77	down	down	correct
PTC.NSE	PTC India Limited	20250618	176.5	176.65	173.12	173.99	649805	173.99	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250618	41.2	41.78	41.06	41.33	46105	41.33	up	up	correct
PULZ.NSE	SM	20250618	49	49.1	48.6	48.6	6000	48.6	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250618	1080.7	1105	1065	1084.6	5210	1084.6	up	down	incorrect
PURVA.NSE	Puravankara Limited	20250618	289.9	291.75	279	279.95	155777	279.95	down	down	correct
PVP.NSE	PVP Ventures Limited	20250618	24.27	24.35	23.66	23.75	166819	23.75	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250618	82.51	82.95	82.38	82.65	171936	82.65	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250618	2704.16	2710	2693.25	2697.96	1037	2697.96	down	down	correct
QUESS.NSE	Quess Corp Limited	20250618	307.35	311.95	304	307.65	147858	307.65	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250618	355	360.35	348.8	355.4	184425	355.4	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250618	1.66	1.66	1.66	1.66	0	1.66
RADAAN.NSE	Radaan Mediaworks India Limited	20250618	4.44	4.65	4.28	4.49	79069	4.49	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250618	2615	2664.9	2612.8	2650	211485	2650	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250618	8.91	9.24	8.91	9.05	53335	9.05	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250618	429.5	443.15	422.2	426.65	7510851	426.65	down	down	correct
RAIN.NSE	Rain Industries Limited	20250618	146.06	148.12	145	145.78	485336	145.78	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250618	193.29	195.2	191.5	192.48	305620	192.48	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250618	5.17	5.17	5.17	5.17	187172	5.17
RAJRATAN.NSE	Rajratan Global Wire Limited	20250618	420	423	409	412.9	32247	412.9	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250618	47.57	50.49	47.16	48.6	117795	48.6	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20250618	45.65	45.65	45.52	45.54	2191	45.54	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250618	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250618	313.4	321.95	311.25	315.65	640762	315.65	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250618	34.37	35.78	34.37	34.37	675387	34.37
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250618	12.6	12.69	12.26	12.39	18727757	12.39	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250618	1075.35	1075.35	1027.2	1032.35	950635	1032.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250618	270.2	277.55	265.6	267.9	63571	267.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250618	393	403.5	380.6	393.1	43402	393.1	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250618	507.5	525	500.75	521.15	107206	521.15	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20250618	16.31	16.46	16.03	16.12	242728	16.12	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250618	1570	1594	1544.2	1554.6	9260	1554.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250618	2832.2	2880	2800.6	2849.3	17070	2849.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20250618	590.85	617.6	588.5	600.8	517977	600.8	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250618	218.4	229	216.79	228.43	14348603	228.43	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250618	155.1	158.13	153.8	156.29	1811741	156.29	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250618	1.75	1.75	1.75	1.75	0	1.75
RECLTD.NSE	REC Limited	20250618	396.5	399.9	390.35	392.5	8395144	392.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250618	294.9	309.95	294.35	296.45	7555799	296.45	up	up	correct
REFEX.NSE	Refex Industries Limited	20250618	477	477	462	463.55	225128	463.55	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250618	43.36	43.36	43.36	43.36	940	43.36
RELAXO.NSE	Relaxo Footwears Limited	20250618	411.05	420.4	411.05	418.45	166762	418.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250618	1430	1442.8	1425.7	1429.7	6681735	1429.7	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20250618	230	233.33	226.5	226.94	425442	226.94	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20250618	365.9	386.5	362.1	386.5	2729713	386.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250618	138.04	141.4	135.64	139.23	138954	139.23	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250618	32.09	32.44	31.6	31.84	3258924	31.84	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250618	418.6	432.5	416.3	429.95	218114	429.95	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250618	182.33	186.34	180	180.98	8297	180.98	down	down	correct
REPRO.NSE	Repro India Limited	20250618	535.85	537.7	515.5	521.35	4141	521.35	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250618	205	209.39	202.67	205.81	100368	205.81	up	up	correct
RGL.NSE	Renaissance Global Limited	20250618	122.33	123.89	119	122.07	371075	122.07	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20250618	7.16	7.16	7.16	7.16	1080695	7.16
RHIM.NSE	RHI Magnesita India Limited	20250618	508.45	516.9	501.5	504.75	466446	504.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250618	76.9	77.69	75.88	76.38	247275	76.38	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250618	974.05	984.7	955	959.5	187253	658.647	down	down	correct
RITES.NSE	RITES Limited	20250618	280.95	290.5	279.2	280.95	1943458	280.95
RKDL.NSE	Ravi Kumar Distilleries Limited	20250618	29.52	30.9	29.17	29.75	34745	29.75	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250618	81.97	81.97	77.25	78.76	10326	78.76	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20250618	634.95	636.25	625.1	631.3	672758	631.3	down	up	incorrect
RMDRIP.NSE	SM	20250618	549.05	552	546	548.5	2500	548.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20250618	1003.9	1034.8	951.5	960.1	153449	960.1	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250618	382.9	387.9	376.5	380.7	33248	380.7	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250618	1502.9	1528.7	1490	1498.1	12949	1498.1	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250618	1.76	1.84	1.74	1.78	50542	1.78	up	up	correct
ROLTA.NSE	Rolta India Limited	20250618	2.23	2.23	2.23	2.23	0	2.23
ROML.NSE	Raj Oil Mills Limited	20250618	58.55	60.59	55.96	57.23	76627	57.23	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250618	685	685	670.5	678.4	35795	634.419	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250618	70.69	73	70.55	70.81	22489	70.81	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250618	1051	1061.3	1034.05	1045.5	188063	1045.5	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250618	2344.1	2363.6	2245.1	2261.1	27958	2242.4763	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250618	62.02	66.81	60.44	66.8	43549562	66.8	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250618	137.2	137.9	135.63	137.2	40647	137.2
RPSGVENT.NSE	RPSG Ventures Limited	20250618	918.75	940	910.05	919.75	37684	919.75	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250618	66.15	66.16	66.15	66.16	55515	66.16	up	up	correct
RSWM.NSE	RSWM Limited	20250618	169	174.38	167.56	170.49	39896	170.49	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250618	440.1	443.4	425.15	439.5	191667	439.5	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250618	57	58.35	56.3	56.62	8334103	56.62	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250618	13.11	13.73	12.96	13.24	74910863	13.24	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250618	238	245.99	235.9	239.41	42912	239.41	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250618	8.19	8.34	7.78	7.82	347971	7.82	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250618	137.15	137.9	135.21	135.69	32438	135.69	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20250618	209.87	213.19	207.05	210.64	77187	210.64	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20250618	54.7	54.7	50.55	51.48	34545	51.48	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250618	401	404.3	395.4	398	6046355	398	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250618	370	370	363	365.35	2977	365.35	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250618	5.73	5.73	5.53	5.72	8891	5.72	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250618	12.45	12.7	12.06	12.62	107905	12.62	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250618	5.55	5.61	5.41	5.54	225454	5.54	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250618	2136	2144	2112.5	2120.8	5673	2120.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250618	33.86	34.43	32.4	33.6	53893	33.6	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250618	219	220.01	216.2	217.36	30000	217.36	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250618	126.74	127.34	125.41	127.03	11736141	127.03	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250618	332.1	372	329	358.9	364780	358.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250618	25.75	26.14	25.06	25.31	145129	25.31	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250618	198.75	199.11	193.5	194.45	145672	194.45	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250618	3.13	3.13	2.99	3.01	1366388	3.01	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250618	8.06	8.22	7.88	7.98	39028649	7.98	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250618	247.1	253.8	244	244.95	128	244.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250618	17.7	18.02	16.38	16.95	229395	16.95	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20250618	910	917.95	900	903.7	44202	903.7	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20250618	6.93	7.18	6.93	7.12	155684	7.12	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250618	3.47	3.47	3.29	3.46	17311	3.46	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250618	1154.9	1175	1142.4	1166.7	548	1166.7	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250618	512.2	527.5	510.05	525.05	91572	525.05	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250618	428.45	436.8	419.8	423.7	38360	423.7	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250618	60.96	61.15	60.09	60.17	137921	60.17	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250618	285.9	287.1	282.05	285.85	355124	285.85	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250618	10.08	10.53	10.03	10.08	56112	10.08
SANOFI.NSE	Sanofi India Limited	20250618	6042.5	6085	6000	6058	3068	6058	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250618	0.4	0.4	0.4	0.4	336507	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250618	450.05	453.25	446.1	449.9	172066	449.9	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250618	540	542.15	522	524.2	160330	524.2	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250618	117.85	117.85	113.5	114.93	55123	114.93	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250618	1448.7	1452	1415	1425.5	11625	1425.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250618	309	342	305.1	310.65	519977	310.65	up	up	correct
SATIA.NSE	Satia Industries Limited	20250618	79.76	80.5	78.25	80.19	66682	80.19	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250618	154.05	154.99	151.81	152.72	135676	152.72	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250618	483.45	491	477.55	483.3	28498	483.3	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250618	984	993	967.25	972.6	925037	972.6	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20250618	116.77	118.25	116.77	117.14	9469	117.14	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250618	427.11	428.68	422.56	423.27	3173	423.27	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250618	280.46	282	280.04	281.17	7240	281.17	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250618	219.52	224.6	219.52	222.59	983	222.59	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250618	1800	1805	1791.3	1797.2	349531	1797.2	down	down	correct
SBIN.NSE	State Bank of India	20250618	792.5	795.5	788.35	791.9	5710169	791.9	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250618	4008	4049.4	3966.4	3970.5	81058	3970.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250618	242.4	255.99	236.72	249.82	840275	249.82	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250618	772.95	793.45	745	784.05	225482	784.05	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250618	216.7	225.55	212.92	222	25271792	222	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250618	161.05	164.6	159	160	1758237	160	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250618	857	865	837.5	845.1	32877	845.1	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250618	24.49	24.76	23.01	24.76	40674	24.76	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20250618	702.9	713.6	676.4	685.15	93317	685.15	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250618	194.43	197.03	192.46	193.96	733945	193.96	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250618	141.2	143.48	139.3	140.06	730950	140.06	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250618	283.95	283.95	276	279.1	8811	279.1	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20250618	17.24	17.24	17.24	17.24	7307	17.24
SETF10GILT.NSE	SBI Mutual Fund	20250618	258.77	258.77	257.22	258.38	20736	258.38	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250618	86.07	86.07	84.33	85.31	2576638	85.31	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250618	259	264.38	259	263.02	334611	263.02	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250618	569.56	569.56	565.01	568.04	414997	568.04	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250618	708.83	712.98	706	707.44	19656	707.44	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250618	1.02	1.07	0.99	1.07	373869	1.07	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250618	20.74	20.74	19.76	20.74	23472	20.74
SFL.NSE	Sheela Foam Limited	20250618	715	753	710.15	745.85	778836	745.85	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250618	531	545.9	531	539.45	21139	539.45	up	up	correct
SGL.NSE	STL Global Limited	20250618	18.16	18.45	16.51	16.62	241733	16.62	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250618	56.43	59.34	54.82	59.34	78974	59.34	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250618	1004.95	1026.95	991.15	1005.95	784170	1005.95	up	up	correct
SHALBY.NSE	Shalby Limited	20250618	185	187.86	182.1	183.99	95834	183.99	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250618	98.91	101.74	95.1	96.31	582708	96.31	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250618	1063.2	1074.7	1033.6	1037.05	146327	1037.05	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250618	18.68	18.68	18.68	18.68	21074	18.68
SHANTIGEAR.NSE	Shanthi Gears Limited	20250618	533	534.7	511.3	513.7	51994	513.7	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250618	807.8	816.35	803	807.9	141683	807.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250618	1918.9	1920.5	1860.1	1867.2	15712	1867.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250618	178.1	179.47	174.01	175.2	342571	175.2	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250618	512.71	512.71	506.81	507.97	3118	507.97	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250618	110.75	112	108.01	109.85	13131	109.85	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250618	900	932.4	887.7	917.9	120785	917.9	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250618	32.98	32.98	30.11	30.41	146744	30.41	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250618	77.6	77.6	74.35	74.85	9471	74.85	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250618	214.45	214.45	207.62	209.13	2895	209.13	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250618	246.4	247.8	239.25	240.3	169695	240.3	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250618	495.3	506.45	491.45	503.9	25776	503.9	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250618	74.69	76.49	71.6	74	262484	74	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250618	77.98	77.98	76.63	76.81	68192	76.81	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250618	29780	29780	29225	29305	13011	29305	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250618	309.8	317	306.1	314.45	49446	314.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250618	44	46.49	43.89	45.61	178915	45.61	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250618	0.61	0.62	0.6	0.61	406111	0.61
SHREYANIND.NSE	Shreyans Industries Limited	20250618	220	227	218.01	218.16	5068	218.16	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250618	2404	2436.6	2385	2394	20679	2394	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250618	7.43	7.43	7.4	7.43	61396	7.43
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250618	831	841.75	824.6	827.7	129615	827.7	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250618	18.11	18.11	18.11	18.11	6598	18.11
SIEMENS.NSE	Siemens Limited	20250618	3344.9	3370	3300.2	3350	382866	3350	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250618	65	65	63.35	64.5	6742	64.5	down	down	correct
SIL.NSE	Standard Industries Limited	20250618	20.49	20.59	20.02	20.16	17983	20.16	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250618	53.1	53.25	51.84	53.1	30716	53.1
SILINV.NSE	SIL Investments Limited	20250618	607.4	607.4	591.05	592.8	3712	592.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250618	16.2	19	15.5	18	537271	18	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250618	17.85	17.85	16.85	16.97	27254	16.97	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250618	281.75	282.9	276.5	277.35	25204	277.35	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250618	130.47	132.46	128	128.84	4763	128.84	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250618	385	387.75	380.1	382.85	229363	382.85	down	down	correct
SIS.NSE	SIS Limited	20250618	368.8	372.95	367.1	370.1	55109	370.1	up	up	correct
SITINET.NSE	SITI Networks Limited	20250618	0.51	0.51	0.5	0.5	453566	0.5	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250618	699	703.75	688	690.55	33432	690.55	down	down	correct
SJVN.NSE	SJVN Limited	20250618	97.45	97.92	95.6	96.06	3813325	96.06	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250618	4580	4640	4556.4	4624.4	77642	4624.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250618	2.85	2.85	2.85	2.85	0	2.85
SKIPPER.NSE	Skipper Limited	20250618	500	512	489.1	490.6	411491	490.6	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250618	247.52	248	240	245.75	27950	245.75	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250618	160.11	163	156.2	157.85	7374	157.85	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250618	139.65	140.41	134.85	135.49	113041	135.49	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250618	1899	1915.3	1861.9	1873.1	43556	1873.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250618	1112.5	1161.2	1111.1	1127.9	629	1127.9	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250618	253.6	256	246.2	248.55	78453	248.55	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250618	60.3	63.6	59.4	60.95	720361	60.95	up	down	incorrect
SOBHA.NSE	Sobha Limited	20250618	1600	1623	1547.1	1555.4	178668	1555.4	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250618	526.9	545	514.35	524.75	211618	524.75	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20250618	17230	17238	16984	17098	98840	17098	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20250618	589	607.75	580	582.6	69303	582.6	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250618	43.61	48.98	42.8	45.23	403263	45.23	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250618	152	157.59	152	156.23	2469	156.23	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250618	480	483.9	473.9	478.6	2530901	478.6	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20250618	419	423.45	414.05	415.2	641847	415.2	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250618	416.1	419.7	411.15	416.9	13460	416.9	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20250618	29.73	30.07	29.53	29.63	10412615	29.63	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250618	156.5	156.5	151.5	152.78	69976	152.78	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250618	804.05	836.1	803	826.65	40770	826.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250618	264	272.2	263.7	269.95	195713	269.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250618	159.95	160.42	156.5	157.32	564276	157.32	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250618	7.38	7.59	7.24	7.34	1871040	7.34	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250618	126.43	127.5	124.01	126.07	22061	126.07	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250618	62.1	67.79	61.66	65.18	713691	65.18	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250618	82.95	82.99	81.15	81.85	424068	81.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250618	38.1	38.8	38.05	38.15	8707	38.15	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250618	222.68	227	217.83	220.27	256794	220.27	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250618	248.51	248.51	243.05	245.06	4327	245.06	down	up	incorrect
SRF.NSE	SRF Limited	20250618	3096.4	3141.8	3065.7	3065.7	562869	3065.7	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250618	644.65	644.9	630	636	17036	636	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250618	0.49	0.5	0.46	0.5	1804818	0.5	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20250618	258	270.5	257.15	265.51	1756086	265.51	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250618	855.75	865	847.5	853.8	228628	853.8	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20250618	214.15	214.15	211.5	211.92	82230	211.92	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250618	173.02	174	170.12	171.95	6397	171.95	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250618	156.4	158.25	151.88	152.97	164178	152.97	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250618	103.3	105.12	103	103.53	7250	103.53	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250618	8.1	8.17	8.02	8.09	987354	8.09	down	down	correct
STEL.NSE	STEL Holdings Limited	20250618	410.95	417.4	399.9	409	1243	409	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20250618	355	367	350.9	358.6	168846	358.6	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20250618	112.43	112.43	101.43	104.55	31746324	104.55	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250618	570.7	583.95	567	578.9	63888	578.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250618	1635	1673.4	1629.1	1661.6	47721	1661.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250618	14.23	14.5	13.56	13.82	1278188	13.82	down	down	correct
SUBROS.NSE	Subros Limited	20250618	995	1019.6	935	941.95	1102500	941.95	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250618	1252.2	1268	1233.8	1242.4	100424	1242.4	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250618	499.9	502.45	494.05	499.5	247943	499.5	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250618	96.28	97.95	94.28	96.68	26962	96.68	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250618	2063.6	2096.1	2043.2	2060.1	5158	2060.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250618	2.07	2.11	2.06	2.08	352200	2.08	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250618	4914	4935	4770	4790	72279	4790	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250618	461.5	473.3	458	463.4	286597	463.4	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250618	809.6	825.75	790	802.25	2732	802.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250618	985.7	997.5	981.3	983.1	35392	983.1	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250618	283	288.6	272.2	276.7	456105	276.7	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250618	1645	1661.3	1638.5	1648	1455885	1648	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250618	445.05	453	442.25	445.6	182823	445.6	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250618	621	627.75	617	619.1	88093	619.1	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250618	181.49	181.7	173.36	173.64	10105	173.64	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250618	9.98	10.2	9.81	9.94	68398	9.94	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250618	490	490	455.3	459.6	508283	459.6	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250618	1.96	1.96	1.96	1.96	0	1.96
SUPREMEIND.NSE	The Supreme Industries Limited	20250618	4620	4723.3	4581	4582	279483	4557.1316	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250618	35.51	35.73	34.6	34.76	121507	34.76	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250618	19.7	19.7	19.23	19.49	120548	19.49	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250618	70.77	73.77	70.02	71.61	6838	71.61	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250618	337.75	342.65	335.15	340	227007	340	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250618	141.8	142.3	138.5	138.96	91251	138.96	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250618	40.84	41.56	40.83	40.84	5793	40.84
SUVEN.NSE	Suven Life Sciences Limited	20250618	240	242	228	235.26	199004	235.26	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250618	1002.8	1020.5	986.5	1009.6	534042	1009.6	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250618	3.76	3.87	3.65	3.73	144898	3.73	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250618	64.52	65.24	63.81	64.07	49246678	64.07	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250618	3.57	3.64	3.57	3.57	2068	3.57
SWANENERGY.NSE	Swan Energy Limited	20250618	423.85	428.9	418.6	423.05	990528	423.05	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250618	4124.9	4150	4059	4113.6	25332	4010.9	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250618	563.5	569.9	563.5	563.5	1579	563.5
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250618	323.55	328.7	320.05	322.3	2450540	322.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250618	1133.4	1133.4	1090	1095	124616	1095	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250618	648	651.55	641	644.55	483419	643.3022	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250618	220	235	211.41	215.43	5411	215.43	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250618	399.3	402.45	392.5	394.3	189397	394.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250618	8.66	8.66	8.65	8.66	26465	8.66
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250618	296.75	299.45	291	293.65	113488	293.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250618	677	677	658.5	664.4	1298036	664.4	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250618	30.18	30.64	29.38	30.64	91430	30.64	up	up	correct
TARC.NSE	TARC Limited	20250618	190	190.96	183.25	187.37	349290	187.37	down	down	correct
TARMAT.NSE	Tarmat Limited	20250618	59.9	60.6	56.4	57.35	106855	57.35	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250618	11012	11063	10611	10845	2219	10845	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20250618	936.6	941.1	924.45	928.25	302779	928.25	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20250618	1714.7	1719	1690.7	1705.4	155711	1680.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250618	1066.4	1075.8	1059	1065.2	545933	1065.2	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250618	6419	6470	6350	6443	98354	6443	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250618	6625	6666	6512	6527.5	40675	6527.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250618	671.85	679.35	668	670.25	12556088	670.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250618	396.05	398	390.6	393.4	2973122	393.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250618	152.2	153.2	150.8	152.11	14860746	152.11	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250618	947.2	954.3	935	936.25	20378	936.25	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250618	188.31	191.31	186.81	187.33	77531	187.33	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250618	1129	1132	1112	1119.8	7301	1119.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250618	785.05	785.05	755	756.95	18206	756.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250618	18.83	18.83	18.83	18.83	19656	18.83
TCPLPACK.NSE	TCPL Packaging Limited	20250618	3693	3725.9	3640.2	3704.5	4853	3704.5	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250618	3519.1	3538	3443.1	3451.4	2696327	3451.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250618	521	533	511.4	525.45	1671018	525.45	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250618	2034.1	2044.7	1996.6	2032.7	30513	2032.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250618	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250618	1717.1	1732.8	1708.4	1710.7	1299278	1710.7	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250618	1509.2	1532.9	1487.6	1502.5	122168	1502.5	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250618	699	708.6	691.05	698	775350	483.21	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250618	471.4	472	471	471.4	7161	471.4
TERASOFT.NSE	Tera Software Limited	20250618	268	275.95	267.65	268	16107	268
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250618	103	104.38	101.75	102.07	139479	102.07	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250618	65.94	65.94	64.01	64.15	46016	64.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250618	164.69	169.26	162.84	164.43	2886420	164.43	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250618	216.25	224.9	215.25	223	856920	223	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20250618	15.5	16.95	15.5	16	6202	16	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250618	12.21	13.44	12.21	12.96	128959	12.96	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250618	1883	1950	1864.8	1912.5	40897	1912.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250618	148.95	152	147.2	149.06	13319	149.06	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250618	134.26	137.96	132.31	133.83	100946	133.83	down	down	correct
THERMAX.NSE	Thermax Limited	20250618	3474.6	3527.2	3441	3517	38796	3517	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250618	160.99	166.04	159.76	164.54	806182	164.54	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250618	300.05	304.8	297.4	299.2	17760	299.2	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20250618	1004.5	1008.1	990	996.8	25015	996.8	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20250618	369	372	359.5	363.65	1006619	363.65	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250618	2906.4	2914.6	2862.5	2872.1	2869	2872.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250618	2919.9	2919.9	2884.1	2898.6	144130	2898.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250618	6.87	6.89	6.34	6.44	20298	6.44	down	down	correct
TIL.NSE	TIL Limited	20250618	367.6	370	359	361.05	16374	361.05	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250618	172.82	172.82	161.28	164.44	4604	164.44	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250618	444.65	448.5	436	443.8	914906	443.8	down	down	correct
TIMKEN.NSE	Timken India Limited	20250618	3188	3253.5	3170.7	3233	32790	3233	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250618	288.05	297.3	282.01	290.61	1056561	290.61	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250618	40.74	40.74	40.74	40.74	169096	40.74
TITAN.NSE	Titan Company Limited	20250618	3406	3480	3390	3467.8	972739	3467.8	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250618	91.3	93.85	89	91.33	489947	91.33	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250618	157.99	160.67	156.72	157.6	105763	157.6	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250618	10.22	10.22	9.42	9.71	58489	9.71	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250618	137.52	138.81	134.28	134.52	5954	134.52	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250618	3254	3254.9	3214	3227	238143	3220.8805	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250618	1409.9	1414.3	1383.1	1387.4	283090	1387.4	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250618	81.5	89.98	81.5	85.47	52160	85.47	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250618	119.99	127.4	118.51	119.68	50226	119.68	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250618	81.21	81.21	79.05	80.17	118116	80.17	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250618	8.48	8.48	8.14	8.26	6956	8.26	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250618	238.65	238.65	230.06	235.76	25471	235.76	down	down	correct
TRENT.NSE	Trent Limited	20250618	5654	5759	5627	5735	864129	5735	up	down	incorrect
TRF.NSE	TRF Limited	20250618	375.5	387	374	379.1	20732	379.1	up	down	incorrect
TRIDENT.NSE	Trident Limited	20250618	30.74	30.74	29.98	29.99	7332703	29.99	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250618	84.28	85.01	83.07	83.32	39028	83.32	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250618	605.2	628	601.3	615	2407957	615	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250618	403.5	407.5	398	401.35	202811	401.35	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250618	1275.8	1277.9	1248	1253.6	3121	1253.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250618	629	629	619.6	623.05	31721	623.05	down	down	correct
TTL.NSE	T.T. Limited	20250618	14.85	15.38	14.6	14.9	228095	14.9	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250618	68.77	69.4	65.6	66.52	1841032	66.52	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250618	421.25	432.9	412	417.7	19767	417.7	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250618	2777.2	2825	2760.5	2779	792908	2779	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250618	3107	3159.1	3075	3101.1	3067	3101.1	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250618	168.44	169.4	166.75	168.72	36693	168.72	up	up	correct
TVVISION.NSE	TV Vision Limited	20250618	7.83	7.83	7.56	7.83	46023	7.83
UBL.NSE	United Breweries Limited	20250618	2019	2019	1975	1980.5	124589	1980.5	down	up	incorrect
UCOBANK.NSE	UCO Bank	20250618	31.17	31.46	30.77	30.98	7761135	30.98	down	down	correct
UFLEX.NSE	Uflex Limited	20250618	608.25	608.3	592.7	595.15	54948	595.15	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250618	71	72.49	69.22	71.22	90965	71.22	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250618	47	47.64	46.3	46.48	120546	46.48	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250618	182.28	185	166.01	170.99	2887770	170.99	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250618	47.71	49.5	47.23	48.82	11473593	48.82	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250618	11383	11479	11343	11400	156816	11400	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250618	94	96.8	91.93	94.25	103287	94.25	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250618	5.68	5.89	5.61	5.82	7852	5.82	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250618	594.8	598	569.1	574.1	46917	574.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250618	234.77	234.77	217.9	220.29	89085	220.29	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250618	153.2	155.58	150	150.93	5923	150.93	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250618	144.96	145.95	143.33	144.12	6855826	144.12	down	up	incorrect
UNITECH.NSE	Unitech Limited	20250618	8.34	8.68	8.34	8.34	14475153	8.34
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250618	442	442	430.1	433.75	2111	433.75	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250618	234.87	238.82	228.1	230.66	12110	230.66	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250618	685	708.85	671.2	676.8	78215	676.8	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250618	251.01	251.96	242.9	244.73	7750	244.73	down	up	incorrect
UPL.NSE	UPL Limited	20250618	646.1	649.8	637	638.25	1066778	638.25	down	up	incorrect
URJA.NSE	Urja Global Limited	20250618	15.2	15.72	15.1	15.16	2419734	15.16	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20250618	310.2	313.75	307.1	311.95	805974	311.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250618	1284.5	1293	1245	1252.1	156926	1252.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250618	58.45	58.45	56.95	57.12	2401022	57.12	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250618	71.69	71.97	71.07	71.3	63061	71.3	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250618	273.18	273.18	270.22	271.36	10249	271.36	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250618	895.6	899.9	886.18	887.8	3927	887.8	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250618	91.3	91.3	88.25	89.12	2165	89.12	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250618	293.2	294.55	283.55	286.1	83500	286.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250618	1908	1920	1831.9	1848.7	30655	1848.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250618	5274	5426	5210.5	5396.5	14212	5396.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250618	241	242.3	236	237.8	286429	236.3063	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250618	12.68	12.77	12.37	12.4	450397	12.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250618	9.69	9.83	9.56	9.69	658288	9.69
VALIANTORG.NSE	Valiant Organics Limited	20250618	443.95	447	425	440.45	27179	440.45	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250618	45.15	45.5	43.8	43.98	39421	43.98	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250618	11.69	11.76	11.37	11.51	77539	11.51	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250618	549	575.75	547.65	556.5	488313	556.5	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250618	49.4	50.86	48.93	49.16	560983	49.16	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250618	45.7	46.44	45	45.32	31494	45.32	down	down	correct
VBL.NSE	Varun Beverages Limited	20250618	467	471.2	465.2	469.4	4768336	469.4	up	up	correct
VEDL.NSE	Vedanta Limited	20250618	464	467.75	453.35	456.5	15852801	449.3965	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250618	1623.7	1629.9	1614.8	1615.5	8338	1615.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250618	435	450	428.55	433.95	8586	433.95	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250618	10.14	10.14	9.93	9.93	17853	99.3	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250618	555	563	545	548.5	85674	548.5	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250618	126	126.58	123.7	124.35	47877	124.35	down	down	correct
VGUARD.NSE	V	20250618	377.5	377.95	371.5	376	129156	376	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250618	4023.4	4110.7	3975	4086.6	1240	4086.6	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250618	429.7	431.4	422	425.7	12605	425.7	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250618	950	963.75	935	955.65	246262	955.65	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20250618	2.33	2.33	2.27	2.28	98516	2.28	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20250618	2.5	2.55	2.47	2.48	4812898	2.48	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250618	2.57	2.62	2.56	2.57	4853592	2.57
VIMTALABS.NSE	Vimta Labs Limited	20250618	479	489.6	474.5	480.5	166583	480.5	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250618	1913	1937	1888.7	1926.1	49798	1926.1	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250618	1777.5	1800.1	1732.2	1746.9	13818	1746.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250618	29	29	28.91	29	530	29
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250618	315	317	308	313.25	5061	313.25	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250618	40.5	41.05	39.6	40.25	305944	40.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250618	417.95	424.3	410.35	415.2	522565	415.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250618	11.32	11.36	11.32	11.32	28379	11.32
VISAKAIND.NSE	Visaka Industries Limited	20250618	81.9	82.19	80.8	81.02	53814	80.5404	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250618	29.9	30.11	28.2	29.93	9419	29.93	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250618	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250618	562	567	552	554.3	63938	554.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250618	9.97	9.99	9.75	9.8	360748	9.8	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250618	0.86	0.87	0.85	0.86	309582	0.86
VLSFINANCE.NSE	VLS Finance Limited	20250618	244.5	247.89	237.9	240.1	15706	240.1	down	down	correct
VMART.NSE	V	20250618	3660	3685	3557	3620.8	102628	905.2	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250618	8744.5	8814	8633	8692.5	17336	8692.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20250618	1269.8	1294.7	1261.5	1290	2428626	1282.8333	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250618	569.9	576.9	566.9	569.45	94695	569.45	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250618	254.5	254.5	246.6	249.4	56019	249.4	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20250618	284	286.15	282.25	283.25	193424	283.25	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250618	3784.5	3793	3737	3760.7	2259	3760.7	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250618	477.9	478.1	465	467.3	56274	467.3	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250618	1544	1562	1514.9	1523.5	287913	1523.5	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250618	233.95	236.9	225.65	229.42	185596	229.42	down	down	correct
WANBURY.NSE	Wanbury Limited	20250618	294	302.9	290.2	292.15	56339	292.15	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250618	1234.8	1349	1234.8	1323.6	18303	1323.6	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250618	1265.1	1273.8	1223.8	1229	141768	1229	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250618	122.95	122.95	117.51	118.45	2257	118.45	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250618	914	937.25	903.55	913.95	648194	913.95	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250618	524.5	527.05	513.9	516.75	130889	516.75	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250618	1025	1079.65	1025	1079.05	2417	1079.05	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250618	8364.5	8434.5	8301.5	8325	12406	8325	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250618	697.6	703	683.45	700.9	123488	700.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20250618	752	777	748.8	752.05	36713	752.05	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250618	1339	1374.5	1312.3	1365.8	274057	1365.8	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250618	34.85	35.31	34.01	34.09	3384	34.09	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250618	908.6	922	896	898.3	29231	898.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250618	367.6	376.85	363.55	366.6	189527	366.6	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250618	149.14	150.2	145.99	146.91	4143	146.91	down	down	correct
WIPRO.NSE	Wipro Limited	20250618	262.9	265.6	261.03	261.59	5016660	261.59	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250618	1721	1867.9	1698.7	1718.5	4500624	1718.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250618	652.1	660.8	648	654.5	84320	654.5	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20250618	144.05	148.9	142.36	144.01	12949	144.01	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20250618	80.07	80.07	78.89	80.07	62663	80.07
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250618	497.55	507.5	492.2	504.95	72770	504.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250618	96.75	98.42	95.71	96.23	119478	96.23	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250618	93.01	97.99	93.01	95.5	28922	95.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250618	1224.9	1251.9	1202.7	1232	26787	1232	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250618	19.94	20.13	19.74	19.89	70942059	19.89	down	down	correct
YUKEN.NSE	Yuken India Limited	20250618	1059.1	1110	1039.2	1104	29378	1104	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250618	137.89	138.31	132.97	133.79	10524157	133.79	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250618	9.36	9.4	9.36	9.36	197847	9.36
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250618	13.82	13.96	13.4	13.49	3982667	13.49	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250618	264.75	270	252	255.65	915	255.65	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250618	8.57	9.7	8.4	8.93	2266709	8.93	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250618	879.95	889.4	857.35	866	626028	866	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250618	1955	1983	1923.3	1937.6	425306	1937.6	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250618	108.18	109.18	106	106.71	13460	106.71	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20250618	953.9	955.1	942.2	946.85	18477	946.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250618	210.52	212.6	208.5	209.22	166950	209.22	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250618	2000	2155.9	1960	2054.3	1387180	2054.3	up	up	correct