CollectAI

close-nse_india_stocks

2025/06/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250620	225.29	227.99	221.17	224	98100	224	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250620	66.74	67.4	65	66.37	3861	66.37	down	down	correct
3MINDIA.NSE	3M India Limited	20250620	28805	28925	28455	28490	4717	28490	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250620	51.9	52.55	51.21	52.17	3655	52.17	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250620	391.65	393.2	386.05	390	19699	390	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250620	885	887.9	853.7	861.3	211402	861.3	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250620	19.4	20.39	18.92	19.44	219248	19.44	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250620	12.3	13.6	11.64	12.22	10850960	12.22	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250620	54.4	57.2	53.11	56.95	48741	56.95	up	up	correct
AARON.NSE	Aaron Industries Limited	20250620	390.8	398.5	385	388.95	5295	388.95	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250620	442.4	443.25	431	440.65	231692	440.65	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20250620	435.35	443.85	433.35	441.3	1524200	441.3	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250620	541.5	549.9	541.5	544.9	2514	544.9	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250620	142.43	142.43	137.3	142.43	30487	142.43
AARVI.NSE	Aarvi Encon Limited	20250620	109.35	110.98	108.45	109.8	2757	109.8	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250620	1820	1840.1	1798	1816.5	208384	1816.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250620	59.7	61	56.01	57.29	589510	57.29	down	down	correct
ABB.NSE	ABB India Limited	20250620	5897	5991	5853.5	5935	241725	5935	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250620	31100	31745	30610	31620	9994	31620	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250620	255.5	263	255	260.28	23337677	260.28	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250620	72.53	74.23	72.26	73.66	7562343	73.66	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250620	48.89	48.89	46.51	46.9	132	46.9	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250620	56.37	57.15	56.37	57.08	12845	57.08	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20250620	70.39	70.39	68.79	69.43	9199	69.43	down	down	correct
ACC.NSE	ACC Limited	20250620	1825.6	1833.8	1813.4	1823	466291	1823	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250620	1377.9	1400	1360	1372.6	6082	1372.6	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250620	8.15	8.3	8.08	8.13	76155	8.13	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250620	1175	1185.9	1165.1	1177.8	143738	1177.8	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250620	2428	2461.3	2415	2448.4	3002549	2448.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250620	938	959.4	936	947.7	3308667	947.7	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250620	1338	1356.7	1334.6	1349.3	4541583	1349.3	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250620	538	545.55	527.1	530.25	9547699	530.25	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250620	275.85	282.69	272	272.76	139078	272.76	down	down	correct
ADL.NSE	Archidply Decor Limited	20250620	93.84	93.85	93.6	93.69	2408	93.69	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250620	10.75	11.23	10.57	10.83	20761	10.83	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250620	176.86	180.9	175.7	178.82	193634	178.82	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250620	59.6	60.69	59.1	59.72	39367	59.72	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250620	329.1	332.7	323.05	325	172337	325	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250620	1898	1927.5	1890.5	1899.7	391536	1899.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250620	957	981.7	947.95	978.55	9912	978.55	up	up	correct
AGRITECH.NSE	Agri	20250620	151	153.99	150.11	152.72	6377	152.72	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250620	34.85	35.9	34.76	35.12	46418	35.12	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250620	70.05	73	70.05	72.25	70153	72.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250620	148.7	148.7	145	146.88	9854	146.88	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250620	901.5	912.9	898.15	908.35	19542	908.35	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250620	3360.1	3374.9	3200	3269.6	623776	3269.6	down	down	correct
AIRAN.NSE	Airan Limited	20250620	29	29.99	28.12	29.25	245992	29.25	up	up	correct
AISL.NSE	SM	20250620	98.1	98.1	98	98	1200	98	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250620	2545	2594.9	2525	2588.2	88154	2588.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250620	946.95	980	938.45	961	71617	961	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250620	5.41	5.55	5.41	5.46	263659	5.46	up	up	correct
AKASH.NSE	Akash Infra	20250620	28.94	30.7	28.31	28.62	34000	28.62	down	down	correct
AKG.NSE	AKG Exim Limited	20250620	13.38	13.72	13.2	13.58	157308	13.58	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20250620	247	248.99	239.76	247.96	8805	247.96	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250620	8.9	9.07	8.89	8.94	94721	8.94	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20250620	3175	3230.2	3064.1	3099.5	67345	3099.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20250620	14.53	14.99	14.27	14.34	610426	14.34	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250620	841.75	851.45	834.95	846.25	2812	846.25	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250620	110.64	112.9	109.78	111.25	327061	111.25	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250620	856	876.6	845	872.35	6900	872.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250620	96.71	98.49	96.71	97.64	2245	97.64	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250620	4770	4812	4743.5	4773.5	809748	4773.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250620	1965	2090	1907.1	2066	350738	2056.4334	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250620	33.85	34.56	33.48	33.94	2465771	33.94	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20250620	19.2	21	19.2	20.55	365267	20.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250620	18.83	19.15	18.75	19.03	5566718	19.03	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250620	97.51	98.87	97	97.2	13342	97.2	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250620	266.4	272.95	264.95	271.65	2727	271.65	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250620	2.84	2.84	2.84	2.84	0	2.84
AMBER.NSE	Amber Enterprises India Limited	20250620	6445	6541.5	6314	6519	285243	6519	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250620	27.99	28.8	27.02	28.12	10061	28.12	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250620	1510	1523.8	1490.2	1504.9	4542	1504.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250620	532.75	535.65	528.45	533.45	2656096	533.45	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250620	49.56	50	48.2	49.2	11981	49.2	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250620	1086.9	1155.9	1075.5	1132.2	732507	1132.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250620	61.7	63.47	61.3	62.67	84628	62.67	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250620	715.1	731.25	707.55	727.85	33660	727.85	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250620	515.1	526.95	507.45	511.95	2985302	511.95	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250620	77.2	78.95	77.09	78.4	52949	78.4	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250620	75.2	75.74	73.52	74.55	139160	74.55	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250620	102.51	112.16	102.5	108.95	9719	108.95	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250620	2	2.14	1.93	2.1	151166	2.1	up	up	correct
ANMOL.NSE	Anmol India Limited	20250620	17.17	17.48	17.01	17.21	52227	17.21	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250620	4.3	4.3	4.2	4.2	19603	4.2	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250620	1.25	1.28	1.24	1.24	508813	1.24	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250620	2603.1	2626.2	2552.3	2589.6	66745	2589.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250620	1131	1137.9	1120.4	1133.5	129242	1133.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250620	7710.5	7999	7651.5	7919	48502	7919	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250620	136.43	138.08	132	134.76	29215	134.76	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250620	382.7	392.7	382.7	387.85	23807	387.85	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250620	230.42	232.08	227	230.68	43696	230.68	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250620	1772	1795	1753	1769.8	1580792	1769.8	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250620	929.6	970	923.1	934.7	294116	934.7	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250620	190	196.39	187.13	194.55	3903217	194.55	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250620	7005	7077	6974.5	7063.5	378436	7063.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250620	440.2	443.4	424.55	428.5	201836	428.5	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250620	447.45	448.5	436.1	439.8	2304686	439.8	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250620	1253	1283.9	1246.2	1279.4	1089	1279.4	up	up	correct
APTECHT.NSE	Aptech Limited	20250620	147.9	154.4	146.15	153.3	58818	153.3	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20250620	310.1	318.1	310	314.9	2930593	314.9	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20250620	107.8	108.3	105.21	107.22	6958	107.22	down	up	incorrect
ARCHIES.NSE	Archies Limited	20250620	21.6	22.31	21.19	21.43	62205	21.43	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250620	44.61	46.93	44.58	45.96	875	45.96	up	up	correct
ARIES.NSE	Aries Agro Limited	20250620	311.7	316.75	308.1	314.95	38861	314.95	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250620	72.2	75.8	72.2	75.01	187556	75.01	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250620	355.1	373.25	354.25	367.6	17302	367.6	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250620	1755.5	1775.6	1725	1751.6	42071	1751.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250620	41.25	42.18	40.9	40.94	22461	40.94	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250620	630	630.1	630	630	2595	630
ARSHIYA.NSE	Arshiya Limited	20250620	2.43	2.43	2.37	2.39	53391	2.39	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250620	49.12	49.12	49.12	49.12	0	49.12
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250620	244.3	257.2	242	251.6	213171	251.6	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250620	160.3	166	160.3	160.98	1271	160.98	up	up	correct
ARVIND.NSE	Arvind Limited	20250620	338	352.3	331.05	349.7	748246	349.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250620	474.3	495.65	473.1	490.8	164052	490.8	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250620	664.45	672.35	652	664.85	65656	664.85	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250620	740	752	704.2	704.2	1582882	704.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250620	421.35	426.95	409.2	415.65	2447	415.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250620	569.9	582.85	566.75	569.85	87244	569.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250620	1051	1082.9	1037	1072.6	35953	1072.6	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250620	388.4	421.2	384.7	411.85	1123140	411.85	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250620	344.65	353.7	341.5	344.4	79349	344.4	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250620	26.36	27.25	25.1	27.21	97217	27.21	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250620	200.13	203	199.31	201.72	1332278	201.72	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250620	232.04	235.9	232.04	235.15	5140257	235.15	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250620	354.95	354.95	335	352.75	1250	352.75	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250620	2267	2289.9	2263	2285.7	1945030	2285.7	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250620	66.01	67.98	64.85	65.61	364377	65.61	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250620	282.5	287.8	280.35	282.1	3067	282.1	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20250620	743	790	742	757.1	95956	757.1	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20250620	574	575.4	550.7	558.8	2960148	558.8	down	down	correct
ASTRAL.NSE	Astral Limited	20250620	1520	1565	1505.2	1558.5	1136065	1558.5	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250620	1104.8	1119	1072	1108	931666	1108	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250620	9300.5	9460	8795	8871	130114	8871	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20250620	16.51	16.51	16.51	16.51	1383	16.51
ATGL.NSE	Adani Total Gas Limited	20250620	622.6	633.55	613.95	617.1	4454650	617.1	down	down	correct
ATUL.NSE	Atul Ltd	20250620	7020	7078.5	6810	6873.5	66506	6873.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250620	440	448.4	438.65	446.35	49219	446.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250620	790.1	798.85	784.6	795.35	2109976	795.35	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250620	1338.9	1347.3	1269.8	1296.4	318755	1296.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250620	1087.9	1103	1081	1094.1	2471302	1094.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250620	106.08	111.38	106.05	109.69	2853	109.69	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250620	1780	1788.6	1764.1	1780	2422	1780
AUTOIND.NSE	Autoline Industries Limited	20250620	79.4	82.8	79.24	82.13	37650	82.13	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250620	483.65	496.9	482.3	490.75	17876	490.75	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250620	749.9	752.3	719	722	802955	722	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250620	63.15	65.59	63.15	65.2	50412	65.2	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250620	601	616	598.2	611.7	57312	611.7	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20250620	1217.5	1226	1214.2	1220.7	4652390	1220.7	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250620	569.47	574.7	569.47	574.01	41509	574.01	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250620	13.12	13.12	12.4	12.73	73406	12.73	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250620	1415.5	1469	1380	1402.5	140892	1402.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250620	81	83.67	81	82.76	463693	82.76	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250620	141.87	143.1	141.87	142.78	916	142.78	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250620	278.77	278.77	262.53	273.65	12314	273.65	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250620	418.5	420.95	415	419.2	4016	419.2	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250620	239	249.06	232.19	249.06	18317	249.06	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250620	77.38	77.38	73.8	74.5	1326	74.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250620	7.21	7.57	7.2	7.49	98492	7.49	up	up	correct
BAJAJ.NSE	AUTO	20250620	8315	8403	8250	8345	567646	8345	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250620	170.01	171.9	168.25	169.25	300729	169.25	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250620	656.95	671.35	654.1	668.75	29706	668.75	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250620	1974.8	1998.9	1965	1976.8	1931248	1975.8357	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250620	22.55	23.19	22.5	23.02	7111575	23.02	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250620	13531	13724	13500	13560	74560	13532.6258	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250620	897	907.5	886	905	14320241	905	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250620	87.45	87.45	85.75	87.45	40256	87.45
BALAMINES.NSE	Balaji Amines Limited	20250620	1395	1457.9	1380	1386.6	256931	1386.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250620	49.41	50.89	48.8	50.27	122195	50.27	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250620	20.77	21.11	19.93	20.46	25065	20.46	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250620	2400	2435.5	2391	2420.4	370213	2420.4	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250620	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250620	203.51	205.5	201.7	203.26	142375	203.26	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250620	97.99	99.99	97.99	99.44	7738	99.44	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250620	588	597.8	584.8	594.55	149309	594.55	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250620	122.18	124.61	119.79	120.76	18944	120.76	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250620	3912	3925.3	3902.8	3903.6	332	3903.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250620	559.95	571.6	556.2	565.25	178046	565.25	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250620	177.5	181.2	177.5	180.05	3887013	180.05	up	up	correct
BANG.NSE	Bang Overseas Limited	20250620	57	57	55.05	55.28	6148	55.28	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20250620	74	74	68.16	69.19	18274	69.19	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250620	231.3	236.95	231.3	234.15	8178646	234.15	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250620	570.07	577.4	569.69	576.73	696936	576.73	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250620	111.56	115	111.56	113.18	14597819	113.18	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250620	136.98	144	135.8	137.25	67734	137.25	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250620	315	320	311.8	316.65	69478	316.65	up	down	incorrect
BASF.NSE	BASF India Limited	20250620	4902	4938.5	4864	4899	13483	4899	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250620	32.88	34	32.71	33.82	118438	33.82	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250620	1206	1209.8	1196.1	1199.5	67016	1199.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250620	5590.5	5635	5496.5	5550.5	52876	5550.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250620	2815	2870.9	2784.6	2817	38692	2817	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250620	1901	1910	1817.7	1849.6	233623	1849.6	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20250620	40.43	41.45	39.92	41.21	912443	41.21	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250620	1888.3	1909.2	1857	1902	2228334	1902	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250620	31.13	32.06	30.82	31.89	16687	31.89	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250620	1405	1406.8	1353.9	1368.5	69537	1368.5	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250620	150.51	153.21	147	148.17	7137	148.17	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250620	399	410	397.75	408.25	122552435	408.25	up	up	correct
BEML.NSE	BEML Limited	20250620	4291.5	4728.4	4261	4639.5	4561774	4639.5	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250620	109.65	111.77	109.52	110.54	217774	110.54	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250620	547	549.1	529.15	531	3700914	531	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250620	315.6	331.95	310	322.8	31817	322.8	up	up	correct
BETA.NSE	SM	20250620	1762.2	1795	1762.2	1774	3255	1774	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250620	475.7	483.1	469.35	480.1	21599	480.1	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250620	769.7	783.7	759	780.55	85144	780.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250620	3.12	3.12	3.12	3.12	0	3.12
BGRENERGY.NSE	BGR Energy Systems Limited	20250620	99.59	101.99	97.55	99.78	82038	99.78	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250620	179.54	183.01	177.85	180.51	16387	180.51	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250620	71.41	79.42	70.72	78.47	97421	78.47	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250620	5.26	5.36	5.22	5.25	336882	5.25	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250620	1273	1284.3	1269	1278.3	904701	1278.3	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250620	87.5	88.78	86.33	87.31	12543	87.31	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250620	10190.5	10355	9900	10002.5	5457	10002.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250620	213.5	228.37	207.9	221.06	995537	221.06	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250620	1880	1949	1874	1936.7	16228526	1936.7	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250620	247	252.2	246.85	250.45	7364337	250.45	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250620	63.33	64.48	62.76	64.06	86408	64.06	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250620	699.95	710	669.2	700	1163	700	up	up	correct
BIOCON.NSE	Biocon Limited	20250620	348.05	352.9	344.55	351.35	3627362	351.35	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250620	47	47.59	45	46.49	4965	46.49	down	down	correct
BIRET.NSE	RR	20250620	308	311	303.25	306.9	862265	306.9	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250620	186	190.99	180.4	183.35	38012	183.35	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250620	1296.2	1296.4	1260.7	1266	127822	1266	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250620	174.72	181.8	170.9	172.57	177035	172.57	down	down	correct
BLBLIMITED.NSE	BLB Limited	20250620	14.52	15.81	14.52	15.11	45956	15.11	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250620	134.15	139.38	134.15	138.44	482757	138.44	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250620	64.79	66.54	64.01	64.82	308550	64.82	up	up	correct
BLS.NSE	BLS International Services Limited	20250620	353.45	363.65	353.05	358.45	1954154	358.45	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250620	5.33	5.33	5.33	5.33	0	5.33
BLUEDART.NSE	Blue Dart Express Limited	20250620	6141	6265	6127.5	6224.5	4891	6224.5	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250620	1591	1620	1584.1	1610	524993	1610	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250620	67.28	70.59	66.97	67.78	481131	67.78	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250620	145.5	147.95	144.55	146.69	672450	146.69	up	up	correct
BOROLTD.NSE	Borosil Limited	20250620	335.8	340	333.8	337.3	35724	337.3	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250620	526.05	542	525.5	534.4	249517	534.4	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250620	32375	32620	32150	32290	23579	32290	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250620	310.9	315.9	310	313.5	8522458	313.5	up	up	correct
BPL.NSE	BPL Limited	20250620	88.16	92.65	88.16	90.36	200287	90.36	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250620	1141	1171.4	1136.2	1144.6	307984	1144.6	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20250620	5564	5600	5511	5587	395396	5587	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20250620	21.1	21.87	21.1	21.49	65197	21.49	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250620	129	134	129	131.74	14162	131.74	up	up	correct
BSE.NSE	BSE Limited	20250620	2600	2698.4	2571	2688.1	5802506	2688.1	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250620	132	139.85	132	136.8	43553	136.8	up	up	correct
BSL.NSE	BSL Limited	20250620	129.94	129.94	127.3	129.94	5786	129.94
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250620	86.03	87.44	86.03	87.19	440216	87.19	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250620	28.9	28.98	28.45	28.94	188124	28.94	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250620	414.9	423	412.85	421.8	1920014	421.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250620	700.05	729.8	695.75	717.3	4555	717.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250620	37.75	37.75	36.53	37.33	8115	37.33	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250620	87	87	82.5	83.27	65213	83.27	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20250620	14.26	14.26	14.26	14.26	9381	14.26
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250620	288.5	303.4	286.05	301.59	342079	301.59	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250620	4020	4199	4020	4167.4	630921	4167.4	up	down	incorrect
CANBK.NSE	Canara Bank	20250620	104.89	108.19	104.85	107.22	23310134	107.22	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250620	777.05	781.45	760	765	525429	765	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250620	248.77	256.45	246.7	254.97	251681	254.97	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250620	321	324.6	317	318.6	319048	318.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250620	2054	2061.7	2004	2045.6	85307	2045.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250620	79.83	83.3	75.83	82.51	216987	82.51	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250620	929	941.35	915.5	937.8	159880	937.8	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250620	1857.6	1865.9	1792.3	1806.6	179341	1795.2753	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250620	1646	1669	1630	1641.1	206711	1641.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250620	204.96	208.06	204.45	207.28	845251	207.28	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250620	18.03	18.93	17.91	18.16	536297	18.16	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250620	16.36	17.66	15.67	17.25	33389	17.25	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20250620	801.2	805	779.5	786.25	227298	786.25	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250620	1636	1688.9	1632.7	1685.8	3125164	1685.8	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20250620	3555	3577.9	3511.3	3529.7	53392	3529.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250620	13.08	13.1	12.61	12.75	51401	12.75	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250620	496.6	499.95	488	496.15	14871	496.15	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250620	19.6	20.34	19.38	20.09	187138	20.09	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250620	36.65	38.54	36.65	37.37	30220066	37.37	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250620	30.6	31.8	29.75	30.94	144677	30.94	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250620	2310	2331.9	2255.1	2270.1	41149	2270.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250620	741	752	735.1	741.9	39899	741.9	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250620	6830	6900	6543	6604	69607	6604	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250620	6.22	6.22	6.19	6.22	782598	6.22
CESC.NSE	CESC Limited	20250620	161.15	164.2	160.58	163.39	1118818	163.39	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250620	164.93	169	163	166.8	4995302	166.8	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250620	668	691.65	666.55	685	4222770	685	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20250620	889	899.85	877.55	897.55	40022	897.55	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250620	543.05	555.45	542.6	549.3	1570904	549.3	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250620	235	237.2	228.35	230.02	9734	230.02	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250620	189.7	191.99	188.37	189.98	26015	189.98	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250620	732.25	746.3	727.05	731.55	2626	731.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250620	419.9	429	405.8	413.8	227571	413.8	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250620	610	634.9	608.4	632.95	1517144	632.95	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250620	1544.4	1565	1538	1550.1	2149247	1550.1	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250620	1984.2	2045	1955	2038	261460	2038	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250620	1661	1708.8	1653.8	1703.3	44993	1703.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20250620	89.02	90	85.7	88.89	22852	88.89	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250620	19.67	22.9	19.22	21.18	1107877	21.18	up	up	correct
CIPLA.NSE	Cipla Limited	20250620	1484	1508.2	1481.1	1493	1917041	1477.2115	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250620	1409	1441.9	1394.9	1406.8	168160	1406.8	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250620	87.92	91	87.2	90.53	40920	90.53	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250620	332	338.95	329.25	337.75	35799	337.75	up	up	correct
CMICABLES.NSE	CMI Limited	20250620	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20250620	384.2	391.8	384.15	389.05	6531957	389.05	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250620	2090	2210	2080	2179.2	5195062	2179.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250620	32.52	33.59	32.41	33.31	269298	33.31	up	up	correct
COFORGE.NSE	Coforge Limited	20250620	1795.5	1839	1780	1828	1770433	1828	up	down	incorrect
COLPAL.NSE	Colgate	20250620	2392.3	2412.4	2380	2402.3	394282	2402.3	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20250620	1.94	1.94	1.76	1.82	23287	1.82	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250620	20.07	23.9	20.01	22.88	525527	22.88	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250620	731.6	740.4	728	735	1188510	735	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250620	56.55	57.37	56.08	56.53	447218	56.53	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250620	197	202.83	197	199.23	4371	199.23	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250620	777.15	796.95	765	770.25	62731	770.25	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250620	41.5	47.95	41.5	46.25	33715	46.25	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250620	192.2	195.9	189.44	194.37	35957	194.37	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250620	2304.8	2342.9	2278	2315.9	601797	2315.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250620	6.89	6.95	6.7	6.87	17023	6.87	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250620	89.73	93.99	89.73	93.52	1863484	93.52	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250620	5230	5249	5110	5160	52916	5160	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250620	664.8	688	655.3	680.85	7944	680.85	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20250620	8.33	8.53	8.31	8.31	39591	8.31	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20250620	1119.7	1153	1099.7	1113.3	295768	1113.3	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20250620	391.3	398.95	391.3	395.45	9422	395.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20250620	5588	5825	5483.5	5751	289890	5751	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250620	340	345.4	337.8	344.6	1462827	344.6	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250620	384.1	398.5	384.05	389.45	521010	389.45	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250620	46.07	46.07	46.07	46.07	2320	46.07
CUB.NSE	City Union Bank Limited	20250620	190.31	193.2	190	190.83	787518	190.83	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250620	102.3	107	102.3	103.62	32964	103.62	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250620	3237.3	3306.9	3212.2	3271.5	619032	3271.5	up	up	correct
CUPID.NSE	Cupid Limited	20250620	90	94.08	89.36	92.92	898174	92.92	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250620	18.49	18.77	17.58	17.73	30786	17.73	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250620	160	160.05	155.01	160	6380	160
CYIENT.NSE	Cyient Limited	20250620	1282.8	1309	1279.2	1309	368257	1309	up	up	correct
DABUR.NSE	Dabur India Limited	20250620	465.1	468.6	463.9	466.9	2804520	466.9	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250620	2044.9	2061.9	2025.4	2040.2	683507	2035.2	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250620	404.4	407.15	395.25	397.8	156116	397.8	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250620	35.25	36.48	35	36.13	15072	36.13	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20250620	4.3	4.3	4.12	4.15	31108	4.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250620	593	609.3	591.8	605.65	58392	605.65	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250620	271.1	273.65	267.55	269.95	88375	269.95	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20250620	487.8	506.85	483.75	488.2	687581	488.2	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20250620	211.94	217.39	204.6	206.17	7879491	206.17	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250620	30.33	30.5	29.6	30.49	10123	30.49	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250620	238.15	246.8	238	243.8	90907	243.8	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250620	141.63	143.45	140.54	142.67	698443	142.67	up	up	correct
DCM.NSE	DCM Limited	20250620	103.25	103.25	101.01	101.65	9192	101.65	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250620	6.7	6.89	6.55	6.58	5809	6.58	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250620	170	178.5	170	176.05	7420	176.05	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250620	1168.2	1196.3	1157.1	1175.5	310577	1175.5	up	up	correct
DCW.NSE	DCW Limited	20250620	73.35	75.51	73	74.86	979593	74.86	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250620	738.75	767.05	730	736.35	103728	736.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250620	1524	1547.8	1508.5	1534.3	363837	1534.3	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250620	1879.5	1900	1865	1894.6	135037	1894.6	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250620	418.5	433	415.85	428.7	159523	428.7	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250620	151.9	151.99	145.21	149.72	8838	149.72	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250620	86.54	88.51	86.53	87.56	573147	87.56	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250620	91.55	94.55	89.5	92.04	11600	92.04	up	down	incorrect
DEN.NSE	DEN Networks Limited	20250620	34.89	35.23	34.46	34.89	390592	34.89
DENORA.NSE	De Nora India Limited	20250620	843.4	851.7	836.1	840.3	8990	840.3	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20250620	170	170.03	165.36	166.6	1886084	166.6	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20250620	45.97	48.6	44.66	45.36	25374	45.36	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250620	145	152.94	144.1	148.72	256076	148.72	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250620	28	29	28	28.71	835565	28.71	up	up	correct
DHANI.NSE	Dhani Services Limited	20250620	66	68.68	65.01	65.46	9787190	65.46	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250620	1650	1668.9	1640	1652.3	23167	1652.3	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250620	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250620	1456.4	1464.8	1440	1444.8	713	1444.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250620	1042	1068.2	1011	1013.9	133905	1013.9	down	up	incorrect
DICIND.NSE	DIC India Limited	20250620	652.05	658.6	642	649.95	5515	649.95	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250620	22.17	23.5	22.17	23.29	69926	23.29	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250620	4.95	4.95	4.95	4.95	830240	4.95
DIVISLAB.NSE	Divi's Laboratories Limited	20250620	6500	6602.5	6455.5	6592	560932	6592	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250620	14000	14150	13862	14047	566174	14047	up	up	correct
DLF.NSE	DLF Limited	20250620	840.85	858	837.3	854.25	4388235	854.25	up	up	correct
DLINKINDIA.NSE	D	20250620	521	550	516.8	543.2	326020	543.2	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250620	4203.1	4324.5	4161.1	4300.3	1012429	4300.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250620	4.86	5.08	4.67	4.78	268342	4.78	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20250620	1350	1392	1331.2	1340.2	100786	1340.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250620	373.85	379.2	366	367.2	134502	367.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250620	107.98	109.24	106.96	107.39	56497	107.39	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250620	1404	1427.7	1394.4	1409.7	2793	1409.7	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250620	12.95	13.26	12.85	12.99	301272	12.99	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250620	223.95	223.95	217.55	221.8	11980	221.8	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250620	19.34	19.6	18.75	19.45	277125	19.45	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250620	701.1	713	693.85	706.6	48251	706.6	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250620	1332.4	1335	1318.2	1322.8	1843895	1322.8	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250620	1082.6	1098.7	1060.1	1078.7	23719	1078.7	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20250620	190.06	193.37	189.75	192.27	1414	192.27	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250620	5.87	5.95	5.85	5.91	262031	5.91	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250620	333.2	335.9	330.8	333.9	14887	333.9	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250620	46	46.75	45.5	46.3	571011	46.3	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250620	7051	7159	6970	7051	8234	7051
DYNPRO.NSE	Dynemic Products Limited	20250620	278.8	287.2	276.05	277.6	21415	277.6	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250620	10.48	10.62	10.34	10.5	19012381	10.5	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250620	1524.22	1524.22	1517.54	1519.33	21627	1519.33	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250620	1365.68	1365.68	1361	1361.65	94338	1361.65	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250620	3469.1	3490	3369.2	3430	44495	3430	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250620	102.65	105.8	101.67	102.35	7172471	102.35	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250620	1.99	1.99	1.99	1.99	0	1.99
EICHERMOT.NSE	Eicher Motors Limited	20250620	5530	5542	5495	5525	776879	5525	down	down	correct
EIDPARRY.NSE	E.I.D.	20250620	956.3	968.95	951.2	955.15	183671	955.15	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250620	368.95	374.9	364.45	367.3	21633	367.3	down	down	correct
EIHOTEL.NSE	EIH Limited	20250620	347.5	351.15	340.5	344.55	835118	344.55	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250620	2349	2391	2316.9	2362.2	5923	2362.2	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250620	128.12	130.51	127.2	129.1	183041	129.1	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250620	629	644.55	626.3	635.75	489038	635.75	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250620	122	125.6	121.25	122.19	3204509	122.19	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250620	1140	1207.6	1140	1205.7	25355	1205.7	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250620	524.5	529.6	504.8	508	2084184	508	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250620	52.85	53.5	52.76	52.85	17282	52.85
EMAMILTD.NSE	Emami Limited	20250620	561.15	566.9	550	553.05	829747	553.05	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250620	91.2	94.05	91.2	92.54	11819	92.54	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250620	114.3	118.3	112.25	118.3	22065	118.3	up	down	incorrect
EMBASSY.NSE	RR	20250620	389.1	393.5	385	389.08	826633	389.08	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250620	226.6	227.68	226	226.6	21964	226.6
EMMBI.NSE	Emmbi Industries Limited	20250620	110.6	112.47	108.38	109.1	36544	109.1	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250620	2424.9	2653	2400.2	2576	3435665	2576	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250620	22.28	22.28	20.76	22.11	79521	22.11	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250620	215.9	221.84	213.91	221.17	3417647	221.17	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250620	139.52	144.04	139.44	142.5	10058	142.5	up	up	correct
EPL.NSE	EPL Limited	20250620	230.89	234.99	229.04	233.73	396473	233.73	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250620	64.01	65.1	63.38	64.44	2189068	64.44	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250620	1739.1	1760.9	1582.6	1626.6	980746	1626.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250620	7.09	7.09	7.09	7.09	0	7.09
ESABINDIA.NSE	ESAB India Limited	20250620	5001	5048.5	4970	5037	2149	5037	up	up	correct
ESCORTS.NSE	Escorts Limited	20250620	3252	3284	3210.1	3228.4	403621	3228.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250620	29.37	29.37	28	28.8	113850	28.8	down	down	correct
ESTER.NSE	Ester Industries Limited	20250620	126.2	128.51	124.75	127.5	111448	127.5	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20250620	320	322	315.8	320	147392	320
EVERESTIND.NSE	Everest Industries Limited	20250620	515.3	515.3	495.1	515.3	34284	515.3
EXCEL.NSE	Excel Realty N Infra Limited	20250620	0.85	0.86	0.84	0.84	19882078	0.84	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250620	1210	1244.4	1205.1	1226.5	15735	1226.5	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250620	373.9	381.6	373.15	380.25	3051090	380.25	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250620	1250	1263.9	1233	1241.5	22352	1241.5	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250620	8.45	9	8.45	8.7	370585	8.7	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250620	992	1027.1	985.05	1021.5	672074	1021.5	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250620	924.35	985	910.9	949	20029	949	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250620	264.07	290.66	264.07	277.71	11086734	277.71	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250620	0.53	0.53	0.53	0.53	0	0.53
FCSSOFT.NSE	FCS Software Solutions Limited	20250620	2.5	2.57	2.5	2.53	2622575	2.53	up	up	correct
FDC.NSE	FDC Limited	20250620	457.55	461.55	452.2	454	67216	454	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250620	204.75	208	203.55	207.51	9350809	207.51	up	up	correct
FEL.NSE	Future Enterprises Limited	20250620	0.6	0.61	0.59	0.61	40329	0.61	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20250620	3.5	3.68	3.5	3.54	1472	3.54	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250620	1881.3	1900	1871.2	1888.8	31552	1888.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20250620	50.53	53.44	50.42	52.7	1105026	52.7	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250620	938.25	943.85	908	915.6	716690	915.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250620	4541.5	4619.9	4520	4543.1	10757	4543.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250620	221.25	221.94	214.5	214.7	2354871	214.7	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250620	37.69	37.69	37.69	37.69	809	37.69
FLFL.NSE	Future Lifestyle Fashions Limited	20250620	1.78	1.78	1.65	1.71	11106	1.71	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250620	3446.6	3468.9	3356.1	3383.4	246345	3383.4	down	down	correct
FMGOETZE.NSE	Federal	20250620	520	539.95	510.25	530.9	160648	530.9	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20250620	15.78	16	15.78	15.78	4797	15.78
FORCEMOT.NSE	Force Motors Limited	20250620	13712	14330	13535	14262	145513	14262	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250620	745.6	760	745.3	755.25	2129046	755.25	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20250620	4483.4	4649.8	4483.4	4611.2	1975	4611.2	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250620	2.2	2.32	2.09	2.23	72896	2.23	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20250620	371	377.2	368.7	375.65	738097	375.65	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250620	596.5	601.9	587.15	593.25	155224	593.25	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250620	111.3	113	111.3	111.87	327680	111.87	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250620	180.15	182.62	179.42	181.85	18520686	181.85	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250620	2512	2543	2467.1	2528.8	28226	2528.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250620	478	509.95	472.5	506.4	1655510	506.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250620	701.3	703.5	694.7	698.9	808	698.9	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250620	1486	1502.1	1469.8	1474.1	27685	1474.1	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250620	98	99.4	95.8	97.98	129658	97.98	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250620	935.2	964.4	934.2	954.6	60527	954.6	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250620	4.18	4.19	4	4.11	393845	4.11	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250620	167.94	172	164.37	168.65	2032	168.65	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250620	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250620	858.5	866.45	848.95	853.35	57100	853.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250620	1.41	1.41	1.4	1.41	71624	1.41
GAYAPROJ.NSE	Gayatri Projects Limited	20250620	8.4	8.85	8.4	8.55	875359	8.55	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250620	386	390	383	385.6	5580	385.6	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20250620	69.68	70.88	69	69.66	98145	69.66	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250620	39.31	42.76	39.31	41.05	11752	41.05	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20250620	642	654.1	639.95	643.35	121680	643.35	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250620	18.65	19.4	18.53	19.17	100869	19.17	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250620	350.95	357.45	345.95	350.35	3001501	350.35	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250620	78.31	80.09	78.11	79.8	486234	79.8	up	up	correct
GEPIL.NSE	GE Power India Limited	20250620	300.9	308.65	298.2	303.85	311100	303.85	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250620	956.2	973	935.7	962.85	687262	962.85	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20250620	61	62.39	60.55	61.29	29821	61.29	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250620	9.27	9.27	9.27	9.27	0	9.27
GHCL.NSE	GHCL Limited	20250620	589.65	591.35	568	572	535827	572	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250620	185	188.43	184.19	186.26	74221	186.26	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250620	372	379.45	368.5	377.2	861673	377.2	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250620	137.99	148.8	136.1	143.04	449988	143.04	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250620	10405.5	10499	9810	9900	69549	9900	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250620	48.67	48.67	48.67	48.67	8929	48.67
GIPCL.NSE	Gujarat Industries Power Company Limited	20250620	191.68	194.25	190.21	193.32	219188	193.32	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250620	1867.9	1895.8	1846.6	1880.9	443	1880.9	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250620	1707.2	1758.5	1707.2	1723.4	258764	1723.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250620	3190.2	3255	3176	3213.5	123913	3213.5	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250620	1633.9	1645.5	1625	1634.4	1156671	1634.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250620	6.1	6.1	6.1	6.1	11	6.1
GLOBAL.NSE	Global Education Limited	20250620	63	64	62.05	62.75	55672	62.75	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250620	209.3	225.12	208.01	223.4	14406	223.4	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250620	2.39	2.43	2.34	2.4	422677	2.4	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250620	941.2	955	934.8	944.15	67089	944.15	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250620	710.9	725	704.5	718.3	43321	718.3	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250620	383.1	393	383	390	1169104	390	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250620	1170	1208.4	1141.1	1152.6	365111	1152.6	down	down	correct
GNA.NSE	G N A Axles Limited	20250620	312.2	316	309.8	312.85	24642	309.85	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250620	519.4	526.5	513.15	522.85	333143	522.85	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250620	469	476	464.55	469.95	16646	469.95	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250620	365	369.6	358.5	366.25	127440	366.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250620	8030	8200	7827	8009	111809	8009	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250620	0.49	0.5	0.47	0.5	10185174	0.5	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250620	744.3	769.95	740.55	762.5	249640	762.5	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20250620	1192.2	1196.1	1181.1	1189.4	3630336	1189.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250620	1326.2	1379	1320.8	1348.5	970050	1348.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250620	2380	2449.5	2378.9	2432	1202350	2432	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250620	0.92	0.96	0.91	0.93	50714	0.93	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20250620	894	898.8	864	867.6	259641	867.6	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250620	44.9	45.99	44.63	45.33	29146	45.33	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250620	292.31	297.65	288.1	291.95	568860	291.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250620	82	83.7	82	82.25	15087436	82.25	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250620	38.2	38.2	35.36	37	1383	37	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250620	348.9	352.95	344.25	346.8	461612	346.8	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250620	83.8	83.8	83	83.4	389097	83.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250620	63.15	64.9	63.15	64.14	28826	64.14	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250620	1060	1098	1060	1087.9	112042	1087.9	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250620	177	182.53	175.41	179.76	1606079	179.76	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250620	156.66	158.85	154.4	155.07	1502812	155.07	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250620	122	126.48	122	123.8	135773	123.8	up	up	correct
GRANULES.NSE	Granules India Limited	20250620	480	490.85	478.25	487.35	1107124	487.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250620	535	548.45	534	545	464734	545	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250620	2683	2732.9	2683	2712.6	1232377	2712.6	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250620	1653.5	1685.7	1637.4	1674.6	329038	1674.6	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250620	193.2	196.19	192.1	195.15	1037182	195.15	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250620	236.05	237.9	231.3	235.5	18170	235.5	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250620	262	266.8	256.65	264.15	83627	264.15	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250620	309.95	320.45	306.8	315.2	72022	315.2	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250620	13.27	13.59	13.18	13.4	6925309	13.4	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250620	1611	1669.5	1611	1655	30162	1655	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250620	1251	1273.9	1244.6	1251	34580	1251
GROBTEA.NSE	The Grob Tea Company Limited	20250620	1100	1100	1054.05	1090	353	1090	down	down	correct
GRPLTD.NSE	GRP Limited	20250620	2706.1	2740	2675	2688.3	1838	2688.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250620	3138.9	3300	3113	3287.6	3186035	3287.6	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250620	193.3	196.75	192.17	195.36	725525	195.36	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250620	314.6	320.8	312.9	314.95	469090	314.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20250620	34.6	34.79	33.93	33.98	79266	33.98	down	down	correct
GTL.NSE	GTL Limited	20250620	10.1	10.32	9.9	10.08	720446	10.08	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250620	1.71	1.73	1.64	1.68	108319295	1.68	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250620	123	126.9	118	119.53	880118	119.53	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250620	355.15	360.75	352.85	355.75	17193	355.75	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250620	575.6	578.8	568	570.2	29434	570.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250620	371.1	377.7	358	365.35	15547	365.35	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250620	450	462	446.1	449.25	1076698	449.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250620	44.1	45.2	42.5	44.45	1282	44.45	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250620	1203.8	1218	1186.5	1202.7	80823	1202.7	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250620	44.22	45.49	44.1	45.21	118991	45.21	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250620	175	180	175	178.42	51011	178.42	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250620	4910	4983	4853	4973.1	1902384	4973.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250620	617.2	633.6	611	624.95	1283886	624.95	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250620	206	214.4	204.18	211.9	18163	211.9	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250620	14.62	14.95	14.57	14.86	3126387	14.86	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250620	957.5	957.5	937.45	951.4	18476	951.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20250620	1520.9	1539.3	1510.9	1533.5	1032126	1533.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250620	2.26	2.34	2.2	2.28	60522	2.28	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250620	91	95.85	91	93.86	18146	93.86	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250620	29.99	31	29.4	30.28	8357870	30.28	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250620	536	542	523.1	535.25	178413	535.25	down	up	incorrect
HCL.NSE	INSYS	20250620	16.79	17.4	16.78	17	157200	17	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250620	1713.9	1742.6	1709.1	1736.9	2719770	1736.9	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250620	4868.5	4975.3	4866.8	4958.6	407070	4958.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250620	1931.6	1969.9	1931.6	1964.7	16450204	1943.3213	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250620	760.8	781.2	758	778.95	5256299	778.95	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250620	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250620	276.99	279	272.96	278.54	234043	278.54	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20250620	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250620	3.71	3.71	3.71	3.71	0	3.71
HEG.NSE	HEG Limited	20250620	485.9	493.9	484.35	488.6	392746	488.6	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250620	196.2	196.86	195.49	196.16	83338	196.16	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250620	133.75	136	132.31	133.98	366039	133.98	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250620	281.1	288.05	274.15	285.15	11623	285.15	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20250620	181.77	188	173	182.54	26965	182.54	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250620	435.35	448	435.2	443	216429	443	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250620	4380.5	4382.4	4204.9	4338.5	1159015	4338.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250620	1795.3	1796.6	1736	1748.9	2197	1748.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250620	180.7	183.12	180.5	181.27	2386	181.27	up	up	correct
HFCL.NSE	HFCL Limited	20250620	79.37	82.11	79.37	81.72	11071127	81.72	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250620	1013	1024	1002	1003.9	151790	1003.9	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250620	525.15	535.6	525.15	530	17242	530	up	up	correct
HIKAL.NSE	Hikal Limited	20250620	360.95	362.5	357	359.45	128616	359.45	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250620	69.5	71.9	67.54	70.16	426293	70.16	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250620	137.45	144.08	135.61	143.08	600103	143.08	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250620	641.35	654.5	638.6	649.15	7166880	649.15	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250620	481.45	484	478	478.2	3692	478.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250620	36.2	36.2	35.28	35.48	18170	35.48	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250620	244.8	249.5	243.42	248.67	5864157	248.67	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20250620	29.1	30.31	28	29.87	666566	29.87	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250620	18.99	18.99	18.99	18.99	0	18.99
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250620	167.61	172.9	165	171.39	806092	171.39	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250620	389.5	394.45	388.25	391.2	6244473	391.2	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250620	2295	2313	2292.4	2306.2	2685864	2282.2	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20250620	437.85	441.7	434.75	438.6	9792306	438.6	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250620	1231	1280	1208.8	1266.4	38530	1266.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250620	193	205	192	197.76	4104	197.76	up	up	correct
HITECH.NSE	Hi	20250620	96.8	99.68	96.17	99.2	1331232	99.2	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250620	186.93	186.93	177	180.42	14106	180.42	down	down	correct
HITECHGEAR.NSE	The Hi	20250620	738.2	745	728	728.5	1299	728.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250620	418	429.75	417.95	423.9	55635	423.9	up	up	correct
HLVLTD.NSE	HLV Limited	20250620	13.05	13.3	13.05	13.17	551765	13.17	up	up	correct
HMT.NSE	HMT Limited	20250620	66.9	68.5	64	66.33	12807	66.33	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250620	84.23	85.49	83.35	84.91	20869	84.91	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250620	533.65	536.65	530.45	532.5	32033	532.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250620	379	383.47	378.5	378.89	87230	378.89	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250620	1290.5	1304	1255.1	1292.8	507445	1292.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250620	37595	37880	37330	37510	12818	37510	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250620	2750	2771.4	2719.9	2747.6	3736	2747.6	down	down	correct
HOVS.NSE	HOV Services Limited	20250620	57.46	59.95	57.46	58.22	5476	58.22	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250620	514	533.95	508	531.55	200042	531.55	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250620	437.5	450.5	436.1	439.5	2304809	439.5	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250620	19.61	20	19.29	19.7	110188	19.7	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20250620	207	211.12	203.5	204.82	853106	204.82	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250620	218.75	227.99	218.63	227.15	6889921	227.15	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250620	211.31	216.8	211.3	213.19	205093	213.19	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250620	114.09	117.74	113.66	116.83	5634861	116.83	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250620	58.25	59.79	55.01	59	3472	59	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250620	773.65	803	769.8	780.1	35350	780.1	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250620	38.49	39.1	38.26	38.86	364714	38.86	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250620	28.09	28.09	27.31	27.61	2297909	27.61	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250620	111.52	111.52	107.51	109.53	238668	109.53	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250620	1411.3	1433.3	1410.2	1427.1	12408178	1427.1	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250620	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250620	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250620	1927.5	1979	1920.1	1971	995960	1971	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250620	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250620	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250620	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250620	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250620	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250620	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250620	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250620	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250620	623	640	621.1	633.75	1535398	633.75	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250620	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250620	268	273	268	272.05	123200	272.05	up	up	correct
ICRA.NSE	ICRA Limited	20250620	6681	6742	6599	6693.5	2344	6693.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250620	89.68	91.85	89.37	91	6604741	91	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250620	6.35	6.6	6.32	6.56	522945635	6.56	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250620	69.5	70.4	69.45	70.19	21742816	70.19	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250620	273	273.92	266.74	272.13	406	272.13	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250620	179	183	178.86	182.6	4394466	182.6	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250620	737.85	755	725	737.05	7395	737.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250620	1562.2	1591.4	1533.1	1565.2	27478	1565.2	up	down	incorrect
IFCI.NSE	IFCI Limited	20250620	57.4	60.6	57.4	59.96	22185566	59.96	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250620	497.9	503.1	493	497.85	9479	497.85	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250620	461.15	468.95	456.55	462.55	29624	462.55	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250620	202	207.05	201.9	205.67	4198077	205.67	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250620	454	468	453.1	462.15	16774	462.15	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20250620	474.9	480.2	471	474.7	6147875	474.7	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20250620	172.93	175	168	170.36	503824	170.36	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250620	34.35	35.97	34.35	35.95	20040	35.95	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250620	3.66	3.82	3.64	3.69	43792	3.69	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250620	66.68	67.5	66.08	66.92	431469	66.92	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250620	717	723.15	707.8	711.2	101191	711.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250620	1073.5	1073.5	1035	1059.1	2190	1059.1	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250620	2.2	2.22	2.15	2.22	15379	2.22	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250620	41	41.6	40	40.17	7591	40.17	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250620	34.24	34.34	33.37	33.67	33973	33.67	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250620	747.3	768	742.05	765.65	4337475	765.65	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250620	319.6	321.75	297.05	312	6491590	312	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250620	1812.8	1867.2	1801.2	1829.7	80844	1829.7	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250620	2445	2498.9	2444.7	2494.9	131941	2494.9	up	up	correct
INDIANB.NSE	Indian Bank	20250620	619	624.5	614.4	615.65	1400181	615.65	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250620	281.4	334.7	278.4	318.5	187416	318.5	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250620	399.9	410.25	397.8	405.85	34119	405.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250620	5255.5	5408	5241.5	5390	1218340	5390	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250620	1121	1130.7	1114.3	1121	49389	1121
INDNIPPON.NSE	India Nippon Electricals Limited	20250620	708.7	715.85	704.05	707.5	14565	707.5	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250620	279.5	286.85	278.9	285.05	28518	285.05	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250620	45.4	46.25	44.6	45.92	85841	45.92	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250620	318.8	336	318.65	331.7	241698	331.7	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250620	1986	2016.3	1959.9	1990.3	18112	1990.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250620	1887.7	1887.7	1808.7	1858.2	2491	1858.2	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250620	19.15	20.1	19.15	19.96	179090	19.96	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250620	387.65	404.25	387.65	398.1	164940	398.1	up	up	correct
INDSWFTLAB.NSE	Ind	20250620	101.4	107.64	100.15	106.5	322687	106.5	up	down	incorrect
INDSWFTLTD.NSE	Ind	20250620	15.55	15.99	15.21	15.59	56263	15.59	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250620	37	37.3	35.71	36.33	139062	36.33	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250620	835.5	847.75	829	840.25	20961217	840.25	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250620	389.65	405.75	389.5	404.3	15341490	404.3	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250620	18.92	19.87	18.58	18.75	29752846	18.75	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20250620	367.8	383	367.6	378.8	6803	378.8	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250620	8.6	8.6	8.6	8.6	0	8.6
INFRABEES.NSE	Nippon Mutual Funds	20250620	925.37	945.07	924.5	941.74	10194	941.74	up	up	correct
INFY.NSE	Infosys Limited	20250620	1619	1630.7	1608.9	1618	9202821	1618	down	down	correct
INGERRAND.NSE	Ingersoll	20250620	3702	3774.2	3660	3752.2	16596	3752.2	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250620	165.89	171.83	165.53	170.65	4720622	170.65	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250620	909	927.7	897.7	909.2	65976	909.2	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250620	99.6	101.39	97.11	100.55	15465	100.55	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250620	1135	1149	1065.6	1077.8	1756194	1077.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250620	86.9	91.5	86.17	90.55	137758	90.55	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250620	1.56	1.62	1.56	1.59	1546619	1.59	up	up	correct
IOB.NSE	Indian Overseas Bank	20250620	36.5	37.35	36.41	37.22	8892519	37.22	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250620	138.29	139.16	137	138.7	33690253	138.7	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250620	82.99	87.02	82.19	86.52	906608	86.52	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250620	1364.5	1426.9	1329	1354.4	475316	1354.4	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250620	192.79	213.9	190.74	207.61	1455760	207.61	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250620	48.01	48.9	47.9	48.63	47510313	48.63	up	up	correct
IRBINVIT.NSE	IV	20250620	61.87	62	60.5	61.93	269082	61.93	up	up	correct
IRCON.NSE	Ircon International Limited	20250620	190.3	199.4	189.42	197.35	10882131	197.35	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250620	745.55	758.4	743.85	756.6	861498	756.6	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250620	132.35	136.1	132.3	134.2	19220459	134.2	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250620	58.18	62.39	57.62	61.48	465196	61.48	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250620	111.72	115	110.16	110.54	35102	110.54	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250620	1170.1	1218.8	1162.8	1199.5	33321	1199.5	up	up	correct
ITC.NSE	ITC Limited	20250620	416	419.5	416	418.55	13203184	418.55	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250620	598	601.6	584.15	587.2	35342	587.2	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250620	816.5	838.5	787.25	805.95	1169822	805.95	down	down	correct
ITI.NSE	ITI Limited	20250620	307	314.45	303	309.65	486932	309.65	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250620	9	9.2	8.88	8.9	510305	8.9	down	down	correct
IVP.NSE	IVP Limited	20250620	172.77	182	172.69	176.49	12377	176.49	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250620	8665	8673.95	8575	8613.3	117	8613.3	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250620	2830	2830.6	2800.21	2826.76	449	2826.76	down	down	correct
IZMO.NSE	IZMO Limited	20250620	347.6	347.6	346	347.6	14642	347.6
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250620	102.75	104.95	101.94	104.5	3126661	104.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250620	71.4	71.98	70.8	71.51	137502	71.51	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250620	212.01	216.64	210.09	214.86	74795	214.86	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250620	104.75	106.6	99.33	100.29	5227832	100.29	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250620	106.18	112.02	105.8	108.98	818136	108.98	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250620	42.04	46.99	42.04	45.89	75359	45.89	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250620	88.11	89.92	87.51	89.29	670225	89.29	up	up	correct
JASH.NSE	Jash Engineering Limited	20250620	540.6	545.65	535.1	541.05	92009	541.05	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250620	240.65	251.95	240.65	244.1	9643	241.7259	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250620	75.02	77.6	75.02	77	40767	77	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250620	39.54	39.55	38.16	38.72	211391	38.72	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250620	104.43	106.49	103.58	105.47	94609	105.47	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250620	1671.7	1800	1663.3	1779.9	613630	1779.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20250620	678	685.85	647.1	650.45	1671052	650.45	down	down	correct
JCHAC.NSE	Johnson Controls	20250620	1734	1764.9	1720.1	1758.1	35620	1758.1	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20250620	13.14	13.79	13.14	13.51	100905	13.51	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250620	974	1033.1	960	1033.1	31551	1033.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250620	610	612.9	603.45	607.95	28133	607.95	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250620	229.9	241.5	229.01	239.52	3590905	239.52	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250620	888.1	903.8	884.8	899.05	1641610	899.05	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250620	640.5	647.3	632.85	640.3	98786	640.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250620	57	57.55	56.51	57	211059	57
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250620	32.45	33.3	31.71	31.97	60496	31.97	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250620	59.41	60.57	58.18	58.52	4828856	58.52	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20250620	376.7	376.85	376.7	376.7	3844	376.7
JKCEMENT.NSE	J.K. Cement Limited	20250620	5740	5893	5619.5	5650	492048	5650	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250620	710	723.55	703.25	714.6	76210	714.6	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250620	810.55	820.55	802	818	104010	818	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250620	350.9	357.8	348.45	354.85	194576	354.85	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20250620	353	357.9	346.3	349.7	1181564	349.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250620	94.75	94.75	91.23	92.46	10433	92.46	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250620	138.35	143.99	137.1	140.21	5449577	140.21	up	down	incorrect
JOCIL.NSE	Jocil Limited	20250620	157.14	159.95	155.5	157.92	2658	157.92	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250620	3.37	3.37	3.37	3.37	0	3.37
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250620	885	974	879.95	950.3	98566	950.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250620	17.1	17.5	16.8	17.31	81134447	17.31	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250620	657.05	671.65	653.5	669.1	1243186	669.1	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250620	481	502.2	480.05	499.3	5785366	499.3	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250620	21000	21900	20300	21395	9830	21395	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250620	993.95	1024	993.6	1005.55	9697195	1005.55	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250620	137.26	139.9	137	138.59	43912	138.59	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250620	684	697.65	681.6	695.8	2661018	695.8	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250620	705	719	693.15	700.65	1389862	700.65	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250620	1131	1172	1099.6	1107	1691510	1107	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250620	698.49	715.99	698.49	714.94	430404	714.94	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250620	869.8	885	859	877.75	200699	877.75	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250620	329	334.2	317.5	319.8	1329894	319.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250620	18.02	18.65	18.02	18.34	8799609	18.34	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250620	269.9	277.3	268.9	276.2	8289	276.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250620	1012.6	1029	1006.2	1025.1	197252	1025.1	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250620	152.91	172.49	152.02	164.64	190464	164.64	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250620	732.7	752.3	722.4	742.3	1473	742.3	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250620	510.55	522.5	506.6	518.35	2572731	518.35	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250620	228.2	235	227.05	228.43	58031	228.43	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20250620	30.48	31.33	30.15	31.25	985807	31.25	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250620	2.16	2.17	2.11	2.12	157808	2.12	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250620	93.75	94	92.76	93.72	3819	93.72	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20250620	215	215	203	205.1	8163	205.1	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250620	241.9	241.95	237.4	240.6	206925	239.35	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250620	227	243.25	227	242.03	9531	242.03	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250620	73.11	73.11	72.76	72.76	7969	72.76	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250620	242.3	249.1	241.42	247.01	2021564	247.01	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250620	912.6	923.9	895.6	902.45	2114	902.45	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250620	43.81	44	43.81	43.81	16331	43.81
KAYA.NSE	Kaya Limited	20250620	345.5	350	336.1	347.95	8278	347.95	up	up	correct
KCP.NSE	The KCP Limited	20250620	196.63	200.85	195.06	198.5	196939	198.5	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250620	34.32	34.92	34.32	34.75	112210	34.75	up	up	correct
KDDL.NSE	KDDL Limited	20250620	2770	2797.9	2715.5	2737	17700	2737	down	down	correct
KEC.NSE	KEC International Limited	20250620	888.6	899.7	880.4	897.4	371359	897.4	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250620	132.68	135.07	131.16	133.42	160524	133.42	up	down	incorrect
KEI.NSE	KEI Industries Limited	20250620	3592	3609.6	3540	3574.5	232065	3574.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250620	123.69	126.78	122.52	125.49	540708	125.49	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250620	1120	1202.9	1117.7	1198.2	72155	1198.2	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250620	6.56	6.56	6.56	6.56	173938	6.56
KEYFINSERV.NSE	Keynote Financial Services Limited	20250620	278.45	278.45	278.45	278.45	1486	278.45
KHADIM.NSE	Khadim India Limited	20250620	280	289.75	259.95	261.65	76702	261.65	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250620	83.39	85.7	81.1	84.94	129304	84.94	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20250620	112.55	123.37	112.55	120.92	2450	120.92	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20250620	23.75	26.38	22.9	23.16	144964	23.16	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250620	4975	5065	4915	5035.5	1757	5035.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250620	440	450	422.75	431.5	5134	431.5	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250620	648.7	648.7	628.45	632.55	1120240	632.55	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250620	3050.9	3099.9	3030	3060.5	4774	3060.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20250620	282.15	288.9	281.8	287.3	90303	287.3	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250620	578.7	587	575.15	584.4	258250	584.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250620	1796.6	1822.9	1776.1	1801.2	97929	1801.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250620	835	851.95	825.6	846.3	246013	846.3	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250620	3528	3650	3520.1	3546.9	10295	3546.9	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20250620	256.95	259	251	257	145428	257	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20250620	481.3	499.8	478.75	496.7	256728	496.7	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250620	28.11	28.5	27.85	28.4	85053	28.4	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250620	207.5	212.96	207.01	211.32	667865	211.32	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250620	124	127.5	123.12	126.19	181651	126.19	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20250620	443.9	448.8	435.2	438.7	124893	438.7	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20250620	185.07	188.2	184.41	186.89	89566	186.89	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250620	2145	2176	2131.3	2170.9	3372636	2170.9	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250620	85.45	85.45	82.57	82.89	546749	82.89	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250620	36.17	36.87	35.98	36.22	20924	36.22	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250620	175.11	179.7	173.01	178.33	39564	178.33	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250620	81.4	84.05	81.28	82.06	19375	82.06	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250620	1386	1408	1378.3	1394.5	1659325	1394.5	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250620	1100	1120	1061.1	1096.2	999012	1096.2	down	down	correct
KRBL.NSE	KRBL Limited	20250620	345	349.1	340.35	343.8	579671	343.8	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250620	87.99	90.5	87	87.88	2096	87.88	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250620	4.68	4.81	4.6	4.81	132323	4.81	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250620	509	511.45	493.05	509.25	128928	509.25	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250620	698.55	720.05	691.8	707.25	153304	707.25	up	up	correct
KSB.NSE	KSB Limited	20250620	834	834	812.7	827.85	43493	827.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250620	1267.7	1275	1241	1249.6	141082	1249.6	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250620	869	887	858	879.35	170976	879.35	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250620	199.91	202.27	199.2	200.37	562965	200.37	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250620	111.51	113.99	111.01	113.65	26426	113.65	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250620	4.91	4.91	4.9	4.9	790	4.9	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250620	2894	2934	2865.4	2912.3	125863	2912.3	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250620	135.01	137.4	131	134.35	14924	134.35	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250620	251.24	272.4	250.11	264.12	246364	264.12	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20250620	9.84	10.49	9.84	9.84	425838	9.84
LAURUSLABS.NSE	Laurus Labs Limited	20250620	643.65	653	641.05	651	2397584	651	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250620	16099	16337	15537	15780	41167	15780	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250620	5.59	5.59	5.59	5.59	0	5.59
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250620	133.7	136.11	132.57	133.77	4647139	133.77	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250620	219.9	219.9	211.57	213.65	4665	213.65	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250620	1226.7	1239.1	1215.3	1224.9	15260	1224.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250620	13.15	13.9	13.15	13.35	18220	13.35	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250620	406.7	411.4	400	406	4892	406	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20250620	584.6	600.55	581.85	594.55	1916265	594.55	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250620	28.35	28.48	28.27	28.33	79425	28.33	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250620	274.66	276.5	273.97	276.35	599	276.35	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250620	911.09	911.15	909.8	909.91	45	909.91	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250620	278.8	279	276	276.9	1776	276.9	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250620	283.2	287.4	282	284.3	102830	284.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250620	560.1	570.25	558	561.25	39915	561.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250620	6745	6812.5	6485	6522.5	231590	6522.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250620	1000	1000.01	970	999.99	4146243	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250620	999.99	1000.01	999.99	999.99	145946	999.99
LODHA.NSE	Macrotech Developers Limited	20250620	1430	1497	1428	1483.2	3387202	1483.2	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250620	168	168	165.7	166.3	9649	166.3	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250620	70.1	71.56	69.6	70.02	8137	70.02	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250620	97	97	94.22	95.04	11252	95.04	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250620	8.45	8.45	8.15	8.33	49207	8.33	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250620	3614	3669.9	3614	3662	2575277	3662	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250620	4286	4395	4275	4379.5	139225	4379.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250620	3190.1	3267	3135	3165.1	6739	3165.1	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250620	1099.85	1109.95	1045.05	1078.1	241371	1078.1	down	up	incorrect
LUPIN.NSE	Lupin Limited	20250620	1928	1954.7	1920.6	1948	753312	1948	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250620	1411	1438.7	1411	1414.7	21918	1414.7	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250620	192.18	193.96	188.21	192.89	592488	192.89	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20250620	112.16	114.75	112.16	113.73	16073	113.73	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250620	7.71	8.3	7.56	8.11	22254	8.11	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250620	3100	3203	3090.3	3184.4	8315834	3184.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250620	261	264.65	259.05	262.6	4463487	262.6	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250620	126.74	127	121	126.33	43943	126.33	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250620	945	955	930.3	945	1873	945
MADHAV.NSE	Madhav Marbles and Granites Limited	20250620	48.11	48.94	46.8	48.71	18898	48.71	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250620	7.71	8.24	7.65	8.03	28091	8.03	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250620	87.5	90.89	87.36	89.63	219207	89.63	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250620	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250620	135.67	136.43	134.15	135.42	231797	135.42	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250620	26.95	27.42	26.95	27.34	214561	27.34	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250620	656.95	666.05	645.5	655.4	8498	655.4	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250620	26.06	26.1	25.8	25.98	22224	25.98	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250620	53.6	54.4	53.54	53.87	6773542	53.87	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250620	114.56	115.3	112.06	112.6	3657	112.6	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250620	334.95	334.95	332	334.95	9169	334.95
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250620	135.87	136.9	133.63	136.03	21597	136.03	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250620	57.01	57.73	56.99	57.42	9519	57.42	up	up	correct
MAHICKRA.NSE	SM	20250620	118.7	127.9	118.7	119.8	4500	119.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250620	345.5	358.65	344.35	357.95	918675	357.95	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250620	321.95	326	317.3	325.1	50013	325.1	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250620	13836	14070	13758	13875	4268	13845.6722	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250620	659	680	659	674.05	246767	674.05	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250620	1135.4	1159.4	1120.8	1139.2	62951	1139.2	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250620	37.25	38.9	37.25	38.73	4046	38.73	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250620	24.81	25.77	24.15	24.74	46467	24.74	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250620	133	133	127	128.56	74533	128.56	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250620	73.7	74.7	72	72.78	64014	72.78	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250620	58.55	60.32	58.01	58.39	21616	58.39	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250620	66.62	68.27	65.3	66.19	1517377	66.19	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250620	264	272.72	263.14	271.45	8951851	271.45	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250620	78.05	81.05	78.05	79.82	10636	79.82	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250620	271.65	277.75	269.15	272.55	345094	272.55	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250620	725.5	734.45	709.35	720.3	50204	720.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250620	364.5	378.9	362.3	376.45	246016	376.45	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250620	158.2	161.7	157	160.69	385216	160.69	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250620	20.82	20.82	19.6	19.98	5393	19.98	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250620	675.99	681.89	671.51	680.26	4675	680.26	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250620	73.84	75.01	70.91	71.61	19696	71.61	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250620	556.65	608	556.65	590.55	786524	590.55	up	down	incorrect
MARICO.NSE	Marico Limited	20250620	690.6	696.8	687	693.3	2558526	693.3	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250620	208	214	199.1	209.17	173016	209.17	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250620	248.2	249.8	236.95	240	3012622	240	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20250620	12809	12890	12728	12791	652128	12791	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250620	289.8	293.4	286.2	289.9	120611	289.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250620	153.23	153.23	153.23	153.23	18	153.23
MASTEK.NSE	Mastek Limited	20250620	2409	2472	2390.7	2419	150727	2419	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250620	558.95	558.95	539.35	547.85	27117	547.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250620	98.68	101	97.51	99.11	76420	99.11	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250620	1162.9	1220.6	1155.6	1213.8	2991004	1213.8	up	up	correct
MAXIND.NSE	Max India Limited	20250620	181.5	186.8	180.32	185.42	32270	185.42	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250620	555.45	558.4	547.65	553.25	26387	553.25	down	down	correct
MAZDA.NSE	Mazda Limited	20250620	237.85	241.15	233.05	236.1	20823	236.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250620	3227	3269	3185	3256.4	2595055	3256.4	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250620	356.95	379.8	353.6	375.35	310774	375.35	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250620	44.53	45.34	43.07	44.73	202474	44.73	up	up	correct
MCDOWELL.NSE	N	20250620	1467	1467.5	1448.8	1453.8	1652262	1453.8	down	down	correct
MCL.NSE	Madhav Copper Limited	20250620	56.2	56.88	54.94	56.12	46351	56.12	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250620	32.63	34	32.36	33.31	269312	33.31	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250620	7767	8107.5	7705.5	8085	1007130	8085	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250620	87.5	87.52	84.5	85.43	158486	85.43	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250620	118.65	123.8	117.18	120.52	46321	120.52	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250620	2.42	2.42	2.42	2.42	60315	2.42
MERCATOR.NSE	Mercator Limited	20250620	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250620	1685	1732	1667.2	1729	51807	1729	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250620	1576.3	1609	1574.7	1595.3	2008915	1595.3	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250620	14.13	14.78	13.82	14.54	1455332	14.54	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250620	1392.4	1414.4	1387.8	1394.8	219306	1394.8	up	up	correct
MHHL.NSE	SM	20250620	57.1	59	57.1	59	7500	59	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250620	331	340.2	329.3	337.5	115008	337.5	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250620	414.8	446.55	412.1	443.3	3607015	443.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250620	513	516.05	501.4	505.1	369824	505.1	down	up	incorrect
MINDSPACE.NSE	RR	20250620	418	418.4	400.11	401.19	584984	401.19	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250620	227.85	234.6	226.5	228.55	57731	228.55	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250620	15.01	15.74	14.6	15.43	181883	15.43	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250620	28.88	33.56	28.88	31.19	1598064	31.19	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250620	1.49	1.5	1.48	1.48	506526	1.48	down	down	correct
MMFL.NSE	M M Forgings Limited	20250620	371.5	371.5	361.5	367.95	49662	367.95	down	down	correct
MMP.NSE	MMP Industries Limited	20250620	250	266	250	261.27	56684	261.27	up	up	correct
MMTC.NSE	MMTC Limited	20250620	66.43	68.5	66	67.38	544194	67.38	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250620	124	124	116.23	120.38	2488	120.38	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250620	63.38	63.38	61.6	61.61	3133	61.61	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250620	29.84	32.7	28.7	29.1	8261	29.1	down	down	correct
MOIL.NSE	MOIL Limited	20250620	358.8	365	355.6	361.3	439070	361.3	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250620	14.37	14.95	14.37	14.71	355379	14.71	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20250620	86.99	92	86.55	91.49	1270338	91.49	up	up	correct
MOLDTECH.NSE	Mold	20250620	148	153.79	148	151.17	46917	151.17	up	up	correct
MOLDTKPAC.NSE	Mold	20250620	671.95	683.9	669.5	679.9	52203	679.9	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250620	61.44	62.39	61.39	62.28	540440	62.28	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250620	255.26	259.14	255.26	258.06	4249	258.06	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250620	181.74	181.74	180	180.7	400944	180.7	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250620	580.05	604.4	577.3	596.1	30416	596.1	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250620	8.69	8.69	8.69	8.69	0	8.69
MOREPENLAB.NSE	Morepen Laboratories Limited	20250620	60.15	62.37	59.96	61.5	4361421	61.5	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250620	815	838.35	815	827	1983453	827	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250620	26.43	26.56	25.62	26.27	6210	26.27	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250620	2651.2	2705.9	2647.2	2696.1	418896	2696.1	up	up	correct
MPSLTD.NSE	MPS Limited	20250620	2559.8	2597.7	2526.2	2548.7	6096	2548.7	down	down	correct
MPTODAY.NSE	SM	20250620	37.25	37.25	37.25	37.25	6000	37.25
MRF.NSE	MRF Limited	20250620	138510	138875	132740	134430	24690	134430	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250620	132.77	135.95	131.9	135.05	1843799	135.05	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250620	27.24	27.64	26.86	27.06	208564	27.06	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250620	498.3	506.6	493.4	502.6	135034	502.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250620	1725	1739.4	1698	1716.7	253629	1716.7	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250620	2.33	2.33	2.17	2.27	33687	2.27	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250620	47.1	48.12	46.8	47.6	4874717	47.6	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250620	113.55	115.9	112.5	114.93	60110	114.93	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250620	81.67	83.11	80.8	81.01	7935	81.01	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250620	75.15	75.74	73.1	74.72	53701	74.72	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250620	131	133.5	130.54	132.77	22267	132.77	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250620	41.82	43.01	40.9	41.15	96727	41.15	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250620	290.3	299.9	287	298.2	25358	298.2	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250620	2630	2639	2581	2606.4	635147	2606.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250620	175.99	182.5	172.1	177.68	99475	177.68	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250620	5.4	5.4	5.4	5.4	113405	5.4
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250620	24.63	26.39	24.5	25.52	2729	25.52	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250620	28	29.57	28	28.55	3666	28.55	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250620	321.7	327.6	312.5	319.35	13490	319.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250620	134.04	137.45	131.1	132.65	23820	132.65	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250620	367	367	358	361.4	6075	361.4	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250620	269.9	273.75	267.1	269.7	16155	269.7	down	down	correct
NAM.NSE	INDIA	20250620	734.75	763.5	732.5	759.45	1031916	759.45	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250620	870	880.2	869.85	875.1	592885	875.1	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250620	198.22	200.5	197.41	198.54	13782	198.54	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250620	181	184.75	180.97	183.99	6979033	183.99	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250620	1470	1511.4	1469.3	1505.1	2392646	1505.1	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250620	4606.2	4714.9	4600	4685	53264	4685	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250620	109	109.75	107.01	109.05	241796	109.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250620	139.92	141	139.72	140.35	21047	140.35	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250620	1306	1318.6	1262.8	1274.4	1503482	1274.4	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250620	113.8	117.97	113.66	117.08	15400158	117.08	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250620	2840	2898	2800.3	2824	401	2824	down	down	correct
NCC.NSE	NCC Limited	20250620	219	223.3	218	221.3	2783004	221.3	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250620	209.5	219	208.99	217.78	254496	217.78	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250620	4243.4	4243.4	4100	4200	37	4200	down	down	correct
NDL.NSE	Nandan Denim Limited	20250620	3.67	3.78	3.64	3.74	2042490	3.74	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250620	1026.45	1060.05	1004	1022.5	110957	1022.5	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250620	149.83	154	147.55	150.11	28687	150.11	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250620	23.5	24.3	23.28	23.62	77182	23.62	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250620	20.85	21.4	20.67	21.21	748612	21.21	up	up	correct
NELCAST.NSE	Nelcast Limited	20250620	139.97	143	138.7	140.81	162181	140.81	up	up	correct
NELCO.NSE	Nelco Limited	20250620	1060.3	1077	1040.05	1062.9	107607	1062.9	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250620	1574	1606.3	1562.1	1595.4	19330	1595.4	up	up	correct
NESCO.NSE	Nesco Limited	20250620	1000	1036	995	1026.75	64783	1026.75	up	up	correct
NETF.NSE	Tata Mutual Fund	20250620	266.12	269.88	265.42	268.87	4259	268.87	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250620	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250620	78.61	78.65	77.57	78.51	39272	78.51	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250620	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250620	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250620	52.48	53.05	51.6	52.26	4193865	52.26	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250620	12211	12644	12128	12245	56880	12245	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250620	1189.5	1209.9	1141.5	1153.4	750765	1153.4	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250620	6.96	7.19	6.86	7.07	8635	7.07	up	up	correct
NFL.NSE	National Fertilizers Limited	20250620	95.75	98.74	95.55	98.35	2007367	98.35	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250620	29.9	33.1	28.25	29.54	101727	29.54	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250620	1882	1925	1856.7	1903.4	422945	1903.4	up	up	correct
NHPC.NSE	NHPC Limited	20250620	80.87	82.75	80.75	82.31	19726257	82.31	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250620	177.4	187	177.05	185.3	1100216	185.3	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250620	26.98	26.98	26	26.79	8857	26.79	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250620	276.51	281.8	276.49	281.5	11399466	281.5	up	up	correct
NIITLTD.NSE	NIIT Limited	20250620	127.52	128.6	124.95	125.61	981138	125.61	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250620	11.92	12.3	11.92	12.13	655892	12.13	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250620	11.65	11.89	11.5	11.74	211898	11.74	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250620	1691.9	1715	1656	1676.8	3337	1676.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250620	472.8	472.8	461.6	466.6	1966	466.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250620	52.97	54.99	52.8	53.82	13797	53.82	up	up	correct
NITCO.NSE	NITCO Limited	20250620	129.99	131.5	127.17	130.51	85995	130.51	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250620	376	376.85	368.6	370.35	109415	370.35	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250620	205.45	208	202	203.82	2502	203.82	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20250620	66.65	67	66.2	66.2	44	66.2	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20250620	222.19	224.69	221.5	222.64	899346	222.64	up	down	incorrect
NMDC.NSE	NMDC Limited	20250620	67.34	68.29	67.14	67.94	19902520	67.94	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20250620	183.07	185.62	182	183.23	513994	183.23	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250620	3.82	3.85	3.82	3.82	34944	3.82
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250620	34.29	34.99	33.24	34.99	7919	34.99	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250620	277.63	287	277.63	286.59	2222	286.59	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250620	332.8	346.2	322.8	342.9	7164	342.9	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250620	272.9	293	272	290.2	875915	290.2	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250620	6612.5	6699.5	6563	6664.5	6611	6664.5	up	up	correct
NTPC.NSE	NTPC Limited	20250620	330	336	329.7	335.2	16592862	335.2	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250620	1159.7	1168.9	1135.4	1146.2	28059	1146.2	down	down	correct
NURECA.NSE	Nureca Limited	20250620	273.95	275	266	268.1	4927	268.1	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250620	338	345.75	337	339.95	1621490	339.95	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250620	375.15	392.35	374	389.35	18569	389.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250620	1882	1920	1882	1910.9	760759	1910.9	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250620	223.05	241	222.57	241	42665	241	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250620	9374	9448.5	9298	9399.5	147147	9399.5	up	up	correct
OIL.NSE	Oil India Limited	20250620	472	472	461.15	464.9	3531943	464.9	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250620	77.8	79.4	76.32	77.34	21363	77.34	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250620	1158	1166.1	1140.2	1147	284761	1147	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250620	86.94	87.99	85.6	86.79	10224	86.79	down	down	correct
OMAXE.NSE	Omaxe Limited	20250620	103.21	106.95	101	103.87	1119708	103.87	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250620	123.8	125	121.01	123.2	102573	123.2	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250620	7.03	7.03	7.03	7.03	0	7.03
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250620	16.59	16.69	16.1	16.69	263722	16.69	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250620	51.94	53.75	51.05	53.44	595563	53.44	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250620	252.26	253.25	249.35	251.89	15907673	251.89	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250620	51.19	55	50.75	53.34	378109	53.34	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20250620	300.15	314.75	297.6	310.85	52911	310.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250620	659	676.65	648.85	655.3	767004	655.3	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250620	169.71	177.99	169	175.59	10898	175.59	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250620	685	699	678	689.8	43029	689.8	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250620	44	45.4	43.06	45.05	569832	45.05	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250620	15.52	15.52	15.52	15.52	249632	15.52
ORIENTBELL.NSE	Orient Bell Limited	20250620	287	301	287	299.83	11880	299.83	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250620	245.35	248.65	229.3	231	3341214	231	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250620	217	220.74	214.05	216.62	532832	216.62	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20250620	145.95	147.99	144.56	147	83055	147	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250620	90.01	93.99	90.01	91.72	4547	91.72	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250620	27.83	28.18	27.31	27.45	1011091	27.45	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250620	4799	4860.5	4753	4823	6800	4823	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250620	2.16	2.16	2.16	2.16	0	2.16
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250620	86.04	88.9	86	86.47	786791	86.47	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20250620	44800	45285	44200	44925	35835	44925	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250620	29.73	30.28	29.38	30.11	2298996	30.11	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250620	126.98	128	124.15	124.55	4263	124.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250620	50.4	50.4	50.4	50.4	396	50.4
PANACEABIO.NSE	Panacea Biotec Limited	20250620	427.95	431	422.75	426.05	60074	426.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250620	194.08	194.08	194.06	194.08	3529	194.08
PANAMAPET.NSE	Panama Petrochem Limited	20250620	362.15	367.5	361.95	362.45	45715	362.45	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250620	95.58	97.2	95.58	96.33	1674	96.33	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250620	52.15	55.4	52.13	54.25	902500	54.25	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250620	210	214.9	209.13	211.17	639233	211.17	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250620	17.75	18.49	17.68	18.15	209725	18.15	up	up	correct
PARTYCRUS.NSE	SM	20250620	81	81	81	81	1000	81
PASHUPATI.NSE	SM	20250620	660.8	660.8	660	660	1200	660	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250620	40.02	40.4	39.44	40.17	2889149	40.17	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250620	14.71	15.38	14.49	14.86	154355	14.86	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250620	12.08	12.2	11.9	12.12	9735128	12.12	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250620	109.01	113	108.33	111.06	82633	111.06	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20250620	29.1	29.67	28.52	28.89	26341	28.89	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250620	1101	1135	1100.2	1131.3	887845	1131.3	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20250620	219.25	224.3	218.61	220.67	518793	220.67	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250620	27.58	27.58	27.58	27.58	28796	27.58
PERSISTENT.NSE	Persistent Systems Limited	20250620	5900	6130	5895.5	6104	662959	6104	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250620	292.8	296.45	291.7	295.4	2042018	295.4	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250620	398.5	415	397.35	409.05	40786410	409.05	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20250620	5663	5825	5540	5584.5	57233	5584.5	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20250620	121.4	121.94	114.16	114.9	558332	114.9	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250620	39.92	42.33	39.61	41.77	2600317	41.77	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250620	747	751.45	737	739.4	972461	739.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250620	13400	13490	13359	13415	6126	13415	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250620	5835	5981.5	5804	5907	5270	5907	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250620	1403	1505	1402	1489.1	125863	1489.1	up	up	correct
PGINVIT.NSE	IV	20250620	86.96	87.5	86.9	87.03	573302	87.03	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250620	1569.9	1623.6	1558.3	1616.1	841609	1616.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250620	2963	2981.6	2944.2	2950	522484	2950	down	up	incorrect
PIIND.NSE	PI Industries Limited	20250620	4080	4140	4062	4121.5	390758	4121.5	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250620	5118.5	5183	5043.7	5089.4	8971	5074.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250620	16.49	16.8	15.49	16.01	171443	16.01	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250620	42.51	43	41.71	42.47	3222	42.47	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250620	960.6	975.2	953	962.8	23167	962.8	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250620	795	795	741	754.85	457	754.85	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250620	209.07	209.07	205.01	206.49	9847	206.49	down	down	correct
PNB.NSE	Punjab National Bank	20250620	101	104.15	100.52	103.04	27593358	103.04	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250620	93.48	94.95	91.41	93.96	661190	93.96	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250620	1033.6	1055	1031.9	1049.8	606092	1049.8	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250620	26.01	26.4	25.97	26.01	4231	26.01
PNCINFRA.NSE	PNC Infratech Limited	20250620	292	295.6	290	293.9	403035	293.9	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250620	41.31	41.31	41.31	41.31	0	41.31
PODDARMENT.NSE	Poddar Pigments Limited	20250620	300.2	304.8	293.65	296.6	7343	296.6	down	down	correct
POKARNA.NSE	Pokarna Limited	20250620	1042.6	1062.8	1026	1037.9	48904	1037.9	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250620	5825	6015.5	5800	6000.5	659919	5967.1082	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250620	2055	2110.9	2039.1	2060.4	495137	2060.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250620	1220	1241.3	1198	1208.8	348727	1208.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250620	322.65	328.3	321.05	327.3	6314	327.3	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250620	411.75	420.8	407.7	414.9	1990017	414.9	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250620	285.55	294.5	285.05	293.1	33014152	293.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250620	18489	19095	18076	18684	312376	18684	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250620	3020	3070.8	2999.3	3043.9	48252	3043.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250620	232.5	240.9	227.1	236.45	12765	236.45	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250620	401.2	401.9	395.15	398.15	63542	398.15	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250620	22.5	22.95	21.75	22.38	221913	22.38	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250620	476.5	492	475.15	490.15	541502	490.15	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250620	157	158.55	155.29	156.31	474409	156.31	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250620	6	6.21	5.94	6.11	275597	6.11	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250620	12.7	12.7	11.94	12.43	74667	12.43	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250620	195.49	202.6	195.47	201.74	319457	201.74	up	up	correct
PRECOT.NSE	Precot Limited	20250620	542.35	543.55	526.7	536.85	4420	536.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250620	172.02	178.29	172.02	176.82	77989	176.82	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250620	593.5	599.05	585.8	592.8	435074	592.8	down	down	correct
PREMIER.NSE	Premier Limited	20250620	3.97	3.97	3.77	3.77	17210	3.77	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250620	51.34	51.5	48.7	50.98	92304	50.98	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250620	1678.4	1744.8	1675	1716.3	1362456	1716.3	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250620	435.2	438.35	431.85	433.75	118967	433.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250620	252.45	263	252	259.34	156899	257.905	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250620	331.9	346.4	330.05	340.3	641140	340.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250620	17	17.79	17	17.54	64477	17.54	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250620	2464.8	2476.8	2326.6	2342.9	116327	2342.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250620	147.4	149	143.4	147.53	389955	147.53	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250620	29.95	30.32	29.38	29.54	7384673	29.54	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250620	731	749.8	725.05	734.2	136930	734.2	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250620	75.21	76.92	75.2	76.58	1888098	76.58	up	up	correct
PTC.NSE	PTC India Limited	20250620	169.51	172.33	168.26	169.69	1151937	169.69	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20250620	40.98	41.42	40.75	41.15	24901	41.15	up	down	incorrect
PULZ.NSE	SM	20250620	46.3	47.25	44.7	46.9	32000	46.9	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250620	1162.3	1219	1105	1197	98722	1197	up	up	correct
PURVA.NSE	Puravankara Limited	20250620	282.7	291.75	277.95	289.25	327278	289.25	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20250620	22.52	23.2	22.28	22.75	269297	22.75	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250620	82.58	82.7	81.88	82.11	329375	82.11	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250620	2693.99	2724.01	2693.99	2723.8	438	2723.8	up	up	correct
QUESS.NSE	Quess Corp Limited	20250620	302.95	305.95	295	298.45	582966	298.45	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250620	355.7	359.55	351.5	356.3	159087	356.3	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20250620	1.66	1.66	1.66	1.66	0	1.66
RADAAN.NSE	Radaan Mediaworks India Limited	20250620	4.91	4.94	4.47	4.52	283443	4.52	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250620	2656	2688.4	2620.8	2635	491400	2635	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250620	8.8	8.9	8.61	8.73	112439	8.73	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250620	409	423.4	407.5	421.5	5673890	421.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20250620	142.41	143.99	140.6	141.71	1346351	141.71	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250620	187.27	188.81	182.01	183.12	2845395	183.12	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250620	4.95	5.04	4.95	4.95	454914	4.95
RAJRATAN.NSE	Rajratan Global Wire Limited	20250620	412.8	412.8	400.35	405.25	18452	405.25	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250620	48	48	46.51	47.12	31258	47.12	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250620	45	45.88	44.78	45.75	2652	45.75	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250620	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250620	308	315.8	305.75	310	530539	310	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250620	33	33	33	33	440710	33
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250620	12.16	12.76	12.05	12.3	33490578	12.3	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250620	1018.15	1034.55	1007.7	1012.1	436402	1012.1	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250620	258	262.4	258	259.1	75616	259.1	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250620	377.1	397	372	384.35	18405	384.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250620	514.2	520	513.35	515.7	109054	515.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250620	15.65	15.86	15.45	15.49	389130	15.49	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250620	1514.9	1540	1494.7	1525.4	4078	1525.4	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250620	2832.3	2900	2794.1	2834	276354	2834	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20250620	586	592.8	578	588.7	252452	588.7	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250620	223.15	228.55	222.8	228.03	5696341	228.03	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250620	151.5	154.5	150.63	152.96	1807479	152.96	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20250620	1.75	1.75	1.75	1.75	0	1.75
RECLTD.NSE	REC Limited	20250620	391.5	400.85	389.25	394.45	22119958	394.45	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20250620	299.9	301.8	290	293.2	2892384	293.2	down	down	correct
REFEX.NSE	Refex Industries Limited	20250620	440.15	455.7	420	452.3	283724	452.3	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20250620	39.13	39.13	39.13	39.13	8421	39.13
RELAXO.NSE	Relaxo Footwears Limited	20250620	405.1	409.5	404.6	405.95	165910	405.95	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250620	1431	1471	1428.1	1466.2	29010635	1466.2	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250620	226	227.99	224.19	225.11	294672	225.11	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250620	383	389.7	367.5	371.6	2802129	371.6	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250620	135.78	137.79	132.69	134.91	127105	134.91	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250620	31.25	31.59	30.91	31.41	3428081	31.41	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250620	420	424.8	415	419.7	317935	419.7	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250620	178.41	182	176.49	177.97	8338	177.97	down	down	correct
REPRO.NSE	Repro India Limited	20250620	494.65	518.95	494.65	511.15	10837	511.15	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20250620	200.06	207.52	199.84	205.79	90597	205.79	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20250620	119.1	121.5	118.15	120.54	335307	120.54	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250620	6.86	6.86	6.86	6.86	684340	6.86
RHIM.NSE	RHI Magnesita India Limited	20250620	487	498.45	485.1	488.4	353996	488.4	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250620	72.82	74.5	72.38	73.7	269628	73.7	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250620	924.1	949.7	922	945.45	170659	945.45	up	up	correct
RITES.NSE	RITES Limited	20250620	269.1	275.9	269	272.7	1227636	272.7	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250620	29.6	29.99	29.05	29.29	17931	29.29	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20250620	81.07	81.49	78.6	81	20377	81	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250620	642	650.6	619.8	627.15	2356187	627.15	down	down	correct
RMDRIP.NSE	SM	20250620	502	550	501	545.4	7250	545.4	up	up	correct
RML.NSE	Rane (Madras) Limited	20250620	935.9	958.3	916	921.2	30514	921.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250620	376.6	383.05	372.4	378.65	30995	378.65	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250620	1458.1	1490	1452	1466.3	10624	1466.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250620	1.76	1.78	1.71	1.72	114156	1.72	down	down	correct
ROLTA.NSE	Rolta India Limited	20250620	2.23	2.23	2.23	2.23	0	2.23
ROML.NSE	Raj Oil Mills Limited	20250620	54.75	62.79	54.75	56.85	210279	56.85	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250620	660.25	693.5	659.3	669.65	37501	669.65	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250620	70.18	70.5	67.97	70.15	13549	70.15	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250620	1002.8	1017.4	969.1	981.25	511733	981.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250620	2419.9	2477	2330	2381.7	50382	2362.083	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250620	62.6	65	61.01	63.55	24273563	63.55	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250620	132	133.5	132	132	23993	132
RPSGVENT.NSE	RPSG Ventures Limited	20250620	902	908.3	885.5	892.35	39670	892.35	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20250620	68.82	68.82	68.82	68.82	7785	68.82
RSWM.NSE	RSWM Limited	20250620	164.91	170.82	164.91	168.44	31868	168.44	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250620	428	432.2	423.6	427.25	124482	427.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250620	55.11	60.89	54.9	59.12	28635844	59.12	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250620	12.69	14.4	12.66	13.89	305348611	13.89	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250620	226.97	240.58	225	230.42	46417	230.42	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250620	7.49	7.66	7.08	7.17	582042	7.17	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250620	133.29	135.9	132.76	135.37	32185	135.37	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250620	206.71	207.39	203.68	205.2	62202	205.2	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250620	50.99	52.39	50.45	51.72	10267	51.72	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250620	382.55	392.75	380.1	390.6	7771739	390.6	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250620	360	379.35	360	372.7	1649	372.7	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250620	5.71	6.1	5.56	5.9	11184	5.9	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250620	12.55	12.59	12.06	12.48	76875	12.48	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250620	5.19	5.23	4.98	5.09	75806	5.09	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250620	2145.2	2154.8	2102.9	2117.8	71363	2117.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250620	31	32	31	31.53	16131	31.53	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20250620	219.6	235	219.6	228.76	305884	228.76	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20250620	124.75	127.89	124.75	127.48	11077270	127.48	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250620	350.25	363.8	337.05	349.25	60061	349.25	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250620	24.22	24.75	23.7	24.16	377995	24.16	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250620	188.1	193.74	188.1	190.25	297363	190.25	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250620	3.03	3.1	3	3.02	1027830	3.02	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20250620	7.74	7.9	7.52	7.75	10676887	7.75	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250620	240.5	247	240	240.45	252	240.45	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250620	16.5	17.1	16.46	16.7	70757	16.7	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250620	886.9	906	874.95	885.8	80690	885.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250620	7.02	7.18	7.01	7.09	63629	7.09	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250620	3.39	3.7	3.39	3.66	16146	3.66	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250620	1145.6	1160	1138	1146.1	681	1146.1	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250620	534.8	573.7	530.25	553.65	705237	553.65	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250620	409.5	437.95	408.65	433.55	63087	433.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250620	58.51	59.49	58.47	59.24	190505	59.24	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250620	279	282.8	274.65	280.9	320563	280.9	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250620	10.39	10.39	9.76	10	26532	10	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250620	6030	6078.5	5995.5	6007	8725	6007	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250620	0.41	0.41	0.39	0.39	516279	0.39	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250620	440	447.5	427.95	431.35	435909	431.35	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250620	518	521.65	495.65	499.5	934627	499.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250620	109.9	112.89	109.75	111.15	45110	111.15	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20250620	1416	1440.5	1390	1395.4	18344	1395.4	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250620	296.4	305.75	291.05	301.85	18275	301.85	up	up	correct
SATIA.NSE	Satia Industries Limited	20250620	79.3	82.45	78.66	81.13	157131	81.13	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250620	149.17	154.47	149.17	151.62	121829	151.62	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250620	479.6	489.3	470.05	487.05	39468	487.05	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250620	944.4	950.1	934.1	945.6	1168359	945.6	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20250620	117	119.3	117	118.84	3702	118.84	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250620	418.75	430	410	422.97	6159	422.97	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250620	279.49	283.41	279.48	282.57	3025	282.57	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250620	220.81	222.85	220.3	222.8	2004	222.8	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250620	1787.1	1821	1779.1	1810.9	1669329	1810.9	up	up	correct
SBIN.NSE	State Bank of India	20250620	787.5	799.45	786.1	796.15	11367669	796.15	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250620	3861.8	3949	3832.1	3910.1	51922	3910.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250620	237.25	246.39	237.25	240.06	172503	240.06	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250620	752.75	766	744	755.4	145998	755.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250620	215.35	220.6	212.2	219.6	7460650	219.6	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250620	155.68	162.86	155	160.9	2028931	160.9	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250620	839.1	845	835	837.15	9320	837.15	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250620	25.8	26.9	24.5	26.38	19958	26.38	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250620	701.1	718.1	691.55	698.3	56358	698.3	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20250620	188.5	192.06	184.04	187.09	844509	187.09	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20250620	133.76	140	133.76	138.77	957495	138.77	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250620	287.9	314	281.05	306.45	156360	306.45	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250620	17	17.15	17	17	9630	17
SETF10GILT.NSE	SBI Mutual Fund	20250620	257.05	258	257.04	257.63	50299	257.63	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250620	87.45	87.45	82.76	84.82	2035494	84.82	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250620	262.66	266.31	262.34	266.07	5364843	266.07	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20250620	565.99	573.99	565.99	571.88	563088	571.88	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250620	699.49	710	696.85	708.62	25912	708.62	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250620	0.96	1.05	0.96	0.97	137977	0.97	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250620	22.25	22.85	21.9	22.85	5807	22.85	up	up	correct
SFL.NSE	Sheela Foam Limited	20250620	733.1	756	727.35	742	178428	742	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250620	545.5	558	541	554.4	19482	554.4	up	up	correct
SGL.NSE	STL Global Limited	20250620	16	16.3	15	15.62	11238	15.62	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250620	62.4	62.4	58.16	58.95	9958	58.95	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250620	940	982.5	940	964.95	839616	964.95	up	up	correct
SHALBY.NSE	Shalby Limited	20250620	179.6	184.49	179.6	183.06	63844	183.06	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250620	96.57	97.09	95	95.33	139455	95.33	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250620	1000.2	1021.95	978	1010.7	110349	1010.7	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250620	17.93	17.93	17.93	17.93	15262	17.93
SHANTIGEAR.NSE	Shanthi Gears Limited	20250620	502.8	507.05	495.6	497.6	23781	497.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250620	786.9	799.05	777.1	794.45	128137	794.45	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250620	1864.2	1875	1846	1859.2	15194	1859.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250620	173.25	178.58	172.71	175.2	454065	175.2	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250620	506	511	505	510.07	4569	510.07	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250620	109.54	111.5	108.1	110.34	13975	110.34	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250620	898	909.8	856.7	880.45	198058	880.45	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250620	30.18	31.47	30	30.19	36615	30.19	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250620	75.94	76.35	72.82	74.76	3954	74.76	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250620	214	214	199.39	200.78	3696	200.78	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250620	239.4	241.53	235.47	239.81	93963	239.81	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250620	488.7	501.8	476.5	485.1	22224	485.1	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20250620	77.98	77.98	72.13	73.1	278397	73.1	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250620	75.51	80	75.41	78.42	133296	78.42	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250620	29420	29555	28590	28875	296684	28875	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250620	305.15	311	302.05	305.9	39103	305.9	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250620	42.34	44.01	42.34	42.78	150310	42.78	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250620	0.6	0.61	0.59	0.6	609087	0.6
SHREYANIND.NSE	Shreyans Industries Limited	20250620	219	223	215.5	220.48	7540	220.48	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250620	2347.4	2376.6	2326.2	2359.3	22354	2359.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250620	7.27	7.27	7.27	7.27	21309	7.27
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250620	810.35	829.45	810.35	826.35	181087	826.35	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250620	19.74	19.74	18.05	18.05	61298	18.05	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20250620	3274.8	3297.4	3195.1	3208.7	1000560	3208.7	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250620	61.85	62.75	60.31	61.18	9200	61.18	down	down	correct
SIL.NSE	Standard Industries Limited	20250620	19.05	19.49	19.05	19.25	36285	19.25	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250620	55	55.23	54.25	55	15969	55
SILINV.NSE	SIL Investments Limited	20250620	592.1	604.8	581	598.25	4944	598.25	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250620	17.05	17.9	16.54	16.8	31189	16.8	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250620	16.85	17.24	16.37	16.82	14452	16.82	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250620	270	273.55	264	269.05	36189	269.05	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250620	123	138	123	134.32	22896	134.32	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250620	380	381	373.4	378.2	87841	378.2	down	down	correct
SIS.NSE	SIS Limited	20250620	365	370.4	364.65	367.65	30231	367.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20250620	0.48	0.5	0.48	0.49	442014	0.49	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250620	665	683.8	657.05	670.7	60112	670.7	up	up	correct
SJVN.NSE	SJVN Limited	20250620	93.73	97.32	93.36	96.97	8872778	96.97	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250620	4581	4642.4	4518.8	4611.1	63669	4611.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250620	2.85	2.85	2.85	2.85	0	2.85
SKIPPER.NSE	Skipper Limited	20250620	475.65	485.95	472.95	482.45	548088	482.45	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250620	251	253.6	240	253.04	38821	253.04	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250620	154.5	155.62	150.1	151	6979	151	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250620	133	139.8	132	137.16	576672	137.16	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250620	1811	1841.9	1803.1	1822.6	18674	1822.6	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20250620	1120.3	1138.8	1110.7	1135.8	486	1135.8	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250620	227.1	236.65	227.1	233.4	97763	233.4	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250620	58.69	60	58.19	59.04	411020	59.04	up	down	incorrect
SOBHA.NSE	Sobha Limited	20250620	1535	1557.5	1478.6	1488.7	873949	1488.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250620	529	588	522	529.95	2067566	529.95	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250620	16967	17023	16602	16996	193662	16996	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250620	554.9	561.45	548.05	550.5	25975	550.5	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250620	43.24	44.42	42.8	43.58	40942	43.58	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250620	152.82	158.64	150.05	154.31	15524	154.31	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250620	478.1	491.85	474.8	486.95	5401406	486.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250620	402	410	395	397.9	2006716	397.9	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250620	404.95	417.75	401.7	414.4	25921	414.4	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250620	29.04	29.59	28.88	29.22	15782276	29.22	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250620	147	147	139.5	144.73	33947	144.73	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250620	820	833.4	804.25	821.55	8584	821.55	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250620	264.8	273.5	262.45	267.8	128866	267.8	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250620	150.6	158.27	150	156.67	2284756	156.67	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250620	7.25	7.25	6.73	6.98	255256	6.98	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250620	126.1	131	125.01	126.39	34944	126.39	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250620	61.81	63.4	61.81	62.41	190024	62.41	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250620	82.35	87.47	81.45	85.45	2108579	85.45	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250620	37.31	38.7	37.31	38.49	4448	38.49	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250620	244	248.69	238.92	242.22	1062603	242.22	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250620	244.13	244.57	238.02	240.89	5006	240.89	down	down	correct
SRF.NSE	SRF Limited	20250620	3010.1	3050.7	3003.6	3013.1	755167	3013.1	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250620	612	627.6	608.25	613.95	12706	613.95	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250620	0.54	0.54	0.54	0.54	181461	0.54
SSWL.NSE	Steel Strips Wheels Limited	20250620	258.1	262	253.82	257.82	342688	257.82	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250620	845.55	850	820.1	826.8	390325	826.8	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20250620	209	212	208.33	211.34	86928	211.34	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250620	171.36	172.19	170.78	171.63	2821	171.63	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250620	147	148	141.2	146.17	18076	146.17	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250620	100.01	102.85	99.9	102.42	6935	102.42	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20250620	7.99	8.2	7.86	8.11	1257605	8.11	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20250620	407	411	400	408.95	850	408.95	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250620	345.1	353.5	341.25	343.5	489582	343.5	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250620	108.7	111.7	104.8	105.95	20043424	105.95	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250620	564.9	570	556.7	563.25	70827	563.25	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250620	1669	1677.2	1625	1646.1	28250	1646.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250620	13.25	13.75	13.1	13.47	1236192	13.47	up	up	correct
SUBROS.NSE	Subros Limited	20250620	913.9	949.9	902.6	920.55	712109	920.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250620	1240	1264	1212.3	1235.2	361279	1235.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250620	504.4	504.45	489	491.95	397418	491.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250620	91.33	93.1	90.3	92.18	25805	92.18	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250620	2008.2	2044.6	2006.6	2018.1	2764	2018.1	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250620	2.02	2.06	1.99	2.05	905714	2.05	up	down	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20250620	4730	4902	4702	4819.5	293164	4819.5	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250620	463.25	480.3	461.7	473.75	266772	473.75	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250620	791.25	799.85	776.1	786.15	2814	786.15	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250620	974	976	958.2	959	61631	959	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250620	275.8	291.25	275.15	283.3	1022642	283.3	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250620	1647.6	1670	1645.6	1665.1	2567882	1665.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250620	441.55	441.8	435.2	439.95	224888	439.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250620	598	614.8	580	607.8	1386266	607.8	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250620	168.97	173.99	168.97	171.68	5262	171.68	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250620	9.82	10.24	9.82	10.05	76662	10.05	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250620	444.75	452.1	442.1	444.25	311760	444.25	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250620	1.96	1.96	1.96	1.96	0	1.96
SUPREMEIND.NSE	The Supreme Industries Limited	20250620	4435	4502.6	4372.2	4467	397703	4467	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250620	34.2	34.25	33.61	33.97	99580	33.97	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250620	19.02	19.85	18.65	18.97	129187	18.97	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250620	68.5	72.79	67.21	71.78	16018	71.78	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250620	331	349.8	330.95	345	874696	345	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250620	138.38	143.5	135.91	140.05	145929	140.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250620	39.31	39.99	39.24	39.31	9553	39.31
SUVEN.NSE	Suven Life Sciences Limited	20250620	226.23	230	221.26	227.29	220159	227.29	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250620	983.2	999	975.9	983	1026900	983	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250620	3.66	3.77	3.61	3.69	60732	3.69	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250620	62.56	64.48	62.42	63.23	155351419	63.23	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250620	3.42	3.43	3.42	3.42	3152	3.42
SWANENERGY.NSE	Swan Energy Limited	20250620	416.95	425	412	418.8	1155856	418.8	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250620	4059.8	4140	4036.7	4124.2	18018	4021.2354	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250620	565.25	565.25	555	565.25	2827	565.25
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250620	311.3	316.8	308	314.55	3938947	314.55	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250620	1081.7	1091	1072.6	1080.3	41790	1080.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250620	625	636	624.35	631.2	1166131	629.9781	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250620	220.34	220.65	212.1	212.26	3018	212.26	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250620	394.05	406.9	392.45	398.75	631743	398.75	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250620	8.51	8.63	8.5	8.51	33277	8.51
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250620	283.15	292.5	283.1	290.5	84237	290.5	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250620	641.75	657.7	634.1	652.85	608676	652.85	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250620	29.98	31	29.98	29.98	26905	29.98
TARC.NSE	TARC Limited	20250620	181.29	190	180.54	188.57	907341	188.57	up	up	correct
TARMAT.NSE	Tarmat Limited	20250620	54.4	55.6	53.01	53.61	37609	53.61	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250620	10350	10500	10328	10395	2153	10395	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250620	906.5	919.6	905.3	913.85	1015043	913.85	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250620	1648.7	1663.7	1630	1650	243281	1650	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20250620	1088.3	1103	1082.7	1100.2	2084108	1100.2	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250620	6246	6335	6200.5	6283	189963	6283	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250620	6400	6677	6385	6631	70015	6631	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250620	673.4	678.8	670.1	676.2	11393470	676.2	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250620	383.5	392.5	381.6	390.1	15318217	390.1	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250620	150.75	153.17	150.63	151.97	29944714	151.97	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250620	892.6	921.95	886	917.35	38902	917.35	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250620	184	188.64	183.1	186.4	97890	186.4	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20250620	1115	1125	1101.2	1112.5	9967	1112.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250620	753	759.7	747.5	748.2	36478	748.2	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250620	16.98	16.98	16.98	16.98	22463	16.98
TCPLPACK.NSE	TCPL Packaging Limited	20250620	3609.1	3734.9	3609.1	3635.1	7074	3635.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250620	3425	3446.3	3410.9	3435.7	2351248	3435.7	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250620	520	528	512.75	515.1	877353	515.1	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250620	1987	2003.3	1935.9	1954	88842	1954	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250620	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250620	1680	1708.5	1669.2	1696.1	3425550	1696.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250620	1462	1489	1460.1	1480.7	119271	1480.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250620	681.95	712	681.8	701.5	1143294	701.5	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250620	474.85	474.85	468	474.85	10384	474.85
TERASOFT.NSE	Tera Software Limited	20250620	265	267.9	257.4	265	16746	265
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250620	99	101.1	98.61	100.35	80820	100.35	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250620	61.6	63.23	61.6	62.57	24690	62.57	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250620	158.09	162.65	156.73	161.86	2478579	161.86	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250620	223.15	233.5	220.96	233.19	1687935	233.19	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20250620	15.4	16.53	15.06	16.34	17798	16.34	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250620	13.18	13.44	12.7	12.93	124100	12.93	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250620	1885	1900	1858	1881.2	18534	1881.2	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250620	148.82	149.35	146.52	148.32	14840	148.32	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250620	130.27	132.17	129.1	131.25	101484	131.25	up	up	correct
THERMAX.NSE	Thermax Limited	20250620	3535.8	3547.7	3354	3372.2	500255	3372.2	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250620	161.63	163.42	158.34	158.72	755728	158.72	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250620	291.5	302.5	288.55	298.15	18976	298.15	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250620	1013	1024	991.6	1009.9	57731	1009.9	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250620	367.95	372.4	360	361.05	1478101	361.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250620	2843	3140	2820.1	3062.5	79603	3062.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250620	2850.3	2947	2840.2	2926.3	581088	2926.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250620	6.49	6.74	6.34	6.74	10583	6.74	up	down	incorrect
TIL.NSE	TIL Limited	20250620	366.6	366.6	357.05	361.3	8588	361.3	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250620	163.13	173.75	160.15	172.87	17947	172.87	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250620	428	441.6	427.65	434.45	1006862	434.45	up	up	correct
TIMKEN.NSE	Timken India Limited	20250620	3205	3301.3	3182	3300	179445	3300	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250620	292.41	292.41	283	283.77	671678	283.77	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250620	42.38	42.38	42.35	42.38	285602	42.38
TITAN.NSE	Titan Company Limited	20250620	3500	3545	3489	3519	2941214	3519	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250620	90.9	93.93	90	90.35	594352	90.35	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250620	152.55	156.51	152.41	155.45	54393	155.45	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250620	9.95	10.18	9.38	9.8	44227	9.8	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250620	128.07	134.79	128	129.9	7352	129.9	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250620	3174.9	3195	3150.6	3167.2	307885	3167.2	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250620	1366	1394	1360.6	1390.1	576579	1390.1	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250620	82.7	84	81.55	81.79	6356	81.79	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250620	111.36	126.9	111.36	122.13	387136	122.13	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250620	78.72	79.9	77.28	78.88	158771	78.88	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250620	8.34	8.34	8.07	8.2	3736	8.2	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250620	231.91	235	226.3	229.14	7497	229.14	down	down	correct
TRENT.NSE	Trent Limited	20250620	5756	6030	5720	5897.5	10424185	5897.5	up	up	correct
TRF.NSE	TRF Limited	20250620	367	376.8	365.35	374.7	21979	374.7	up	up	correct
TRIDENT.NSE	Trident Limited	20250620	29.18	29.7	28.91	29.62	5874966	29.62	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20250620	80	82.58	79.99	81.57	27166	81.57	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250620	609	613.15	593.55	602.2	1718983	602.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250620	393.45	398.6	388.65	392.5	535689	392.5	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250620	1290.8	1320	1259.9	1277.1	12232	1277.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250620	625	625.7	615	620.3	181751	620.3	down	down	correct
TTL.NSE	T.T. Limited	20250620	14.8	15	14.5	14.61	100119	14.61	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250620	63	65.08	62	63.62	1676744	63.62	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250620	424	424	405	413.9	18222	413.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250620	2791.6	2833.7	2756.1	2800	1007979	2800	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250620	2977.5	3040	2956	2973.4	4603	2973.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250620	163.8	167.44	162.11	166.19	40314	166.19	up	up	correct
TVVISION.NSE	TV Vision Limited	20250620	7.51	7.51	7.51	7.51	428	7.51
UBL.NSE	United Breweries Limited	20250620	1955	1972.6	1919.4	1943.7	257072	1943.7	down	down	correct
UCOBANK.NSE	UCO Bank	20250620	30.1	30.43	29.88	29.95	14013648	29.95	down	up	incorrect
UFLEX.NSE	Uflex Limited	20250620	584	593.95	581.85	588.65	30494	588.65	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250620	68.8	70.38	68.4	69.45	45959	69.45	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250620	44.78	45.9	44.77	45.59	165417	45.59	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250620	168.05	170.31	165.6	168.38	352389	168.38	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250620	47.75	48.75	47.75	48.17	6005689	48.17	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250620	11420	11525	11370	11475	629895	11475	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250620	88.9	90.1	87.25	87.94	15126	87.94	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250620	5.72	5.89	5.56	5.64	16432	5.64	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250620	570.15	588.05	564.3	586.35	33119	586.35	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250620	232.9	249.6	231.99	234.57	182562	234.57	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250620	148.93	151	147.31	149.48	2847	149.48	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250620	139.55	145.3	139.55	143.48	14071542	143.48	up	up	correct
UNITECH.NSE	Unitech Limited	20250620	7.6	8.19	7.52	7.83	11483215	7.83	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250620	421.55	439	418	435.4	6878	435.4	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20250620	227.07	241.2	226.7	232.59	5693	232.59	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20250620	660.6	701.95	655	685.3	86460	685.3	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250620	235	247	230.13	239.98	10640	239.98	up	up	correct
UPL.NSE	UPL Limited	20250620	628.4	637.4	626.35	633.5	4218765	633.5	up	down	incorrect
URJA.NSE	Urja Global Limited	20250620	15.49	15.49	14.8	14.94	2855103	14.94	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20250620	310	319	307.55	315	1732150	315	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250620	1240	1265	1235.3	1255.7	400198	1255.7	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250620	57.38	57.68	56.87	57.59	589719	57.59	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250620	70.69	71.43	70.16	71.24	46205	71.24	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250620	271.26	274.12	271.26	273.85	20132	273.85	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250620	894.25	900	894.25	899.88	1202	899.88	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250620	88.89	88.89	86.99	88.55	2907	88.55	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250620	283.95	300	281.5	292.1	110566	292.1	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250620	1837	1879.2	1806.7	1836.9	37025	1836.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250620	5345	5550	5330	5536.5	14731	5536.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250620	230	236	229.7	235.65	253754	234.1698	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20250620	12.5	12.7	12.42	12.46	143026	12.46	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250620	9.32	9.4	9.3	9.32	490614	9.32
VALIANTORG.NSE	Valiant Organics Limited	20250620	428	435.95	414.15	414.5	45037	414.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250620	43	43.9	42.25	43.33	26767	43.33	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250620	11.43	11.8	11.18	11.44	837004	11.44	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20250620	549	570	545.05	563.9	259461	563.9	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250620	47.26	48.63	47.15	48.12	659693	48.12	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250620	43.17	43.89	42.56	43.06	38289	43.06	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20250620	448	462	447.65	459.6	22583949	459.6	up	up	correct
VEDL.NSE	Vedanta Limited	20250620	438.45	449.5	437.7	447.1	11493281	440.1428	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250620	1607	1617	1603	1608.8	9339	1608.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250620	417.1	438	417.05	433.35	7172	433.35	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250620	9.6	9.6	9.53	9.53	22716	95.3	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250620	525.5	564.5	525.5	557	131790	557	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250620	122	124.89	120.6	122.85	45541	122.85	up	up	correct
VGUARD.NSE	V	20250620	369.6	377.75	366.4	376.75	106702	376.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250620	4019.1	4050	3976.1	3987.1	415	3987.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250620	424.4	424.4	415.3	419.45	12277	419.45	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250620	942.05	946	924.55	930.25	56722	930.25	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250620	2.26	2.45	2.26	2.37	317691	2.37	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250620	2.41	2.51	2.41	2.46	6414138	2.46	up	down	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20250620	2.5	2.55	2.49	2.53	4052056	2.53	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250620	484	488.7	475	477.55	94155	477.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250620	1868	1915.7	1868	1902.5	48551	1902.5	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250620	1699.2	1734	1694.4	1701.6	11154	1701.6	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250620	29.01	29.01	29	29.01	210575	29.01
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250620	307.95	311.95	303	304.7	5983	304.7	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20250620	39.08	41.03	38.79	40.97	288372	40.97	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250620	400	422.9	394.4	408.8	1982977	408.8	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20250620	11.32	11.32	11.3	11.3	43060	11.3	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250620	79.7	81.98	79.38	80.74	90761	80.262	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250620	30.79	32.29	29.87	32	11370	32	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250620	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250620	539.55	552.6	527.5	543.95	69181	543.95	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250620	9.37	9.54	9.3	9.37	841348	9.37
VIVIDHA.NSE	Visagar Polytex Limited	20250620	0.86	0.89	0.85	0.86	497851	0.86
VLSFINANCE.NSE	VLS Finance Limited	20250620	239.9	242.89	237.06	241.68	9417	241.68	up	down	incorrect
VMART.NSE	V	20250620	3549	3645	3496.52	3556.52	190612	889.13	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250620	8640	8713.5	8436	8521	60633	8521	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20250620	1251.5	1312	1246.5	1290	1563026	1290	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250620	551.85	559.8	549.55	556.45	67042	556.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250620	244.7	253.7	243.3	251.4	51765	251.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20250620	279	283.8	279	282.7	152991	282.7	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250620	3660	3696.7	3650.4	3684.7	3874	3684.7	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20250620	455	462.8	452.9	462	164509	462	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20250620	1482	1515.9	1464.1	1474.1	486957	1474.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250620	218.6	230.5	215.65	225.49	115666	225.49	up	up	correct
WANBURY.NSE	Wanbury Limited	20250620	284.5	284.9	270.6	277.35	36814	277.35	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250620	1344.95	1344.95	1265	1289.65	6507	1289.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250620	1170	1231.8	1165.3	1231.4	350510	1231.4	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250620	115.67	118.34	114.57	116.39	4894	116.39	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250620	886.95	919.35	875.05	915.1	892408	915.1	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250620	499.9	505.05	494.1	498.85	152368	498.85	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250620	1112.6	1143	1037	1129.35	565	1129.35	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250620	8335	8398.5	8270.5	8293	10210	8293	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250620	696.25	708.95	687.1	699	1758398	699	up	up	correct
WHEELS.NSE	Wheels India Limited	20250620	746.35	768.35	743.6	759.6	27548	759.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250620	1336	1359.5	1307	1350.1	321039	1350.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250620	35.99	35.99	33.4	34.04	19340	34.04	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250620	885	893.1	875	884.4	24509	884.4	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250620	352.1	360.85	348.6	358.55	116012	358.55	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250620	149.51	149.51	143.4	143.96	3014	143.96	down	down	correct
WIPRO.NSE	Wipro Limited	20250620	266	267.2	262.87	266.54	12904674	266.54	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250620	1689.9	1739.9	1670.5	1730.8	882489	1730.8	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20250620	640	653.15	639.55	647.4	21345	647.4	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250620	144	149.57	144	147.19	34965	147.19	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250620	83.3	83.3	82.7	83.3	23549	83.3
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250620	496.5	506.65	494.55	503.4	64366	503.4	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250620	93.5	95.37	93.36	94.38	109207	94.38	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250620	94.72	95.68	90.25	94.12	9355	94.12	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250620	1210	1225	1190	1201.3	16250	1201.3	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20250620	19.41	19.82	19.4	19.73	137535775	19.73	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20250620	1155.4	1167	1114.3	1158	28746	1158	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250620	127.35	134.88	127.3	133.08	14756339	133.08	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250620	8.98	9	8.98	8.98	155058	8.98
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250620	13.5	13.55	13.19	13.37	1921912	13.37	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250620	234	257.4	234	246.9	129	246.9	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250620	9.17	9.27	8.75	8.86	358052	8.86	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250620	845.7	852.9	835.8	846	318637	846	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250620	1894.1	1943.9	1878.1	1899.7	630848	1899.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250620	108.83	109.96	107.03	109.44	4996	109.44	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20250620	931.1	943.05	917.2	936.15	24964	936.15	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250620	201.55	205.65	199.5	203.56	135304	203.56	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250620	2085.9	2099	1986.8	2002.3	285533	2002.3	down	down	correct