CollectAI

close-nse_india_stocks

2025/06/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250626	232.5	234.5	228.41	230.29	59192	230.29	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250626	62.27	62.27	61.2	61.2	8076	61.2	down	down	correct
3MINDIA.NSE	3M India Limited	20250626	28695	28740	28540	28605	1983	28605	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250626	51	51.93	50	50.64	8814	50.64	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250626	414.8	423.2	408.05	410.65	33315	410.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250626	1000	1017.9	977	992.95	430003	992.95	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250626	20.5	20.9	19.7	19.82	567715	19.82	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250626	12	12	11.5	11.5	252603	11.5	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250626	63.75	65.31	63	64.75	203034	64.75	up	up	correct
AARON.NSE	Aaron Industries Limited	20250626	376.15	377.2	360.25	363.5	14845	363.5	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20250626	455	467.3	442.9	445.4	370764	445.4	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250626	471.5	476.85	470.2	475.9	1516181	475.9	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20250626	555	559.9	550	551.55	4077	551.55	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250626	150.15	150.15	148.65	150.15	23039	150.15
AARVI.NSE	Aarvi Encon Limited	20250626	108.26	112.78	108.26	111.03	4321	111.03	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20250626	1885	1989.4	1872.1	1942.6	301739	1942.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250626	57.8	58.68	56.5	56.72	119308	56.72	down	down	correct
ABB.NSE	ABB India Limited	20250626	5985	6025	5953	6007	110098	6007	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250626	31680	33255	31605	33055	30735	33055	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250626	272.33	278.05	271.96	276.8	7848468	276.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250626	74.86	75.27	73.53	74.39	6089378	74.39	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250626	64.3	64.37	62.25	64.37	14393	64.37	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250626	55.99	58.05	55.99	58	39065	58	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250626	70.41	71.34	70.06	71.09	10320	71.09	up	up	correct
ACC.NSE	ACC Limited	20250626	1859.9	1887.9	1856.5	1881.7	538191	1881.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250626	1429.9	1429.9	1401	1411	4695	1411	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250626	8.8	8.92	8.52	8.76	222520	8.76	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250626	1228	1228	1213	1224.3	100707	1224.3	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250626	2535	2593.6	2522.2	2586.2	1339627	2586.2	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250626	984	993.5	976.1	992	2254782	992	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250626	1399	1433	1395.2	1429.3	2877806	1429.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250626	559	580.4	558	578.15	6123781	578.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250626	282.75	283.56	277.1	279.86	41222	279.86	down	down	correct
ADL.NSE	Archidply Decor Limited	20250626	94.05	94.05	91.05	93.09	3865	93.09	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250626	11.18	11.19	10.9	10.96	20616	10.96	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20250626	186	187.46	184.68	185.27	101710	185.27	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250626	61.65	61.81	60.57	61.11	38969	61.11	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250626	329.1	334.4	322.35	324.55	216245	324.55	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250626	1952	1977	1927.5	1956.6	327846	1956.6	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250626	975	998.25	960.2	971.65	17072	971.65	down	down	correct
AGRITECH.NSE	Agri	20250626	157.5	159.95	156.9	158.51	5144	158.51	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250626	35.86	36.7	35.79	36.02	35332	36.02	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250626	72	72	67.5	68.34	40532	68.34	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250626	148.09	148.09	145.51	146.27	2468	146.27	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250626	949.7	957.65	938.75	942.4	13994	942.4	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20250626	3298.6	3361.4	3271	3324.2	37484	3324.2	up	up	correct
AIRAN.NSE	Airan Limited	20250626	30.66	30.89	30	30.15	157233	30.15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250626	2598.5	2603.8	2558	2568.4	98052	2568.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250626	936	940.75	908.8	923	71361	923	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250626	6	6.13	6	6.03	658879	6.03	up	up	correct
AKASH.NSE	Akash Infra	20250626	28.93	28.93	27.62	28.21	8870	28.21	down	down	correct
AKG.NSE	AKG Exim Limited	20250626	14.7	15.29	14.41	14.6	86402	14.6	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250626	255.08	257.8	253	256.47	2563	256.47	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250626	9.08	9.08	8.8	8.82	322610	8.82	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250626	3241.8	3340	3176.3	3189.3	26543	3189.3	down	down	correct
ALANKIT.NSE	Alankit Limited	20250626	14.56	14.67	14.37	14.42	362558	14.42	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250626	852.15	860.6	839	842.8	3297	842.8	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250626	116	116.37	114.1	114.74	331368	114.74	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250626	894.7	899.05	878	883.3	6879	883.3	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250626	100.69	100.94	97.22	98	8101	98	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250626	4850	4872	4824.5	4841	323731	4841	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250626	2342	2354.9	2261.1	2270.3	156599	2270.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250626	35.83	35.83	34.8	35.01	2452835	35.01	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250626	20.7	20.75	19.77	20.05	380273	20.05	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20250626	19.55	21.53	19.55	20.37	106377740	20.37	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250626	100.02	100.85	99.01	99.72	15776	99.72	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250626	286.45	287.7	280.1	281.1	14769	281.1	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250626	2.69	2.69	2.69	2.69	0	2.69
AMBER.NSE	Amber Enterprises India Limited	20250626	6836.5	6924	6729	6786.5	187882	6786.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250626	29.14	29.5	28.26	29.01	11787	29.01	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250626	1560	1572.8	1550	1560.4	5669	1560.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250626	562	569.4	558.95	566.75	3048051	566.75	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250626	49.58	50.82	49.58	49.74	6451	49.74	up	up	correct
AMIORG.NSE	Ami Organics Limited	20250626	1083	1108.8	1059	1105.7	567403	1105.7	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250626	65.21	66.55	63.2	64.15	64667	64.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250626	732	738	722	729.95	10351	729.95	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250626	571	579	563	564.25	2560319	564.25	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250626	83.32	84.4	81.42	82.95	131101	82.95	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250626	81.1	85.77	79.04	83.47	1582939	83.47	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250626	110.8	110.8	107	109.07	5155	109.07	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250626	2.05	2.05	1.91	1.93	40237	1.93	down	down	correct
ANMOL.NSE	Anmol India Limited	20250626	17.69	17.73	17.5	17.59	12061	17.59	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250626	4.13	4.21	4.07	4.07	26470	4.07	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250626	1.4	1.4	1.35	1.35	817666	1.35	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20250626	2651	2693.6	2611	2615.4	32697	2615.4	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250626	1131	1139.6	1115	1129.4	121748	1129.4	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20250626	8097	8860	8097	8672	530230	8672	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250626	146.87	154	145.93	152.55	45190	152.55	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250626	390.6	400	387.3	393.55	38350	393.55	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250626	235.3	243	233.9	240.96	76538	240.96	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250626	1790	1814.3	1777.2	1795.9	954651	1795.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250626	977	980	965.1	974.6	37250	974.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250626	198.95	200.35	194.78	196.76	4311773	196.76	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250626	7054.5	7122.5	7020.5	7101.5	426516	7101.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250626	425	436.35	422.3	426.95	94972	426.95	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250626	452.2	454.95	445.8	446.6	1208086	446.6	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250626	1268	1300	1268	1297.6	2179	1297.6	up	up	correct
APTECHT.NSE	Aptech Limited	20250626	155.29	157.4	153.4	156.34	120728	156.34	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250626	324.4	324.85	316.55	320.7	923521	320.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250626	104.91	111	104.25	107.88	24869	107.88	up	up	correct
ARCHIES.NSE	Archies Limited	20250626	22.53	23.08	22.1	23.08	99731	23.08	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250626	47.7	51.56	47.16	51.33	29660	51.33	up	up	correct
ARIES.NSE	Aries Agro Limited	20250626	325.1	333.5	321.5	322.75	52169	322.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250626	87.35	88.62	85.15	86.04	675201	86.04	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250626	380.9	382.45	377	380.45	11993	380.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250626	1758	1818.6	1758	1806.8	41998	1806.8	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250626	40.49	40.6	39.9	40.34	3256	40.34	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250626	629	630.05	629	629	12405	629
ARSHIYA.NSE	Arshiya Limited	20250626	2.52	2.54	2.45	2.49	36369	2.49	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250626	46.66	46.66	46.66	46.66	0	46.66
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250626	247.25	252.95	247.25	252.15	38768	252.15	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250626	162.4	167.77	159	162.07	150	162.07	down	down	correct
ARVIND.NSE	Arvind Limited	20250626	361.45	362.75	352.65	353.55	267105	353.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250626	498.5	500.95	481.5	484.55	313427	484.55	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250626	675	677.3	667.95	673.1	42523	673.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250626	700.7	727	700.7	719.15	636985	719.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250626	441.55	453	432.05	438.6	13605	438.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250626	589.8	594.05	577.05	584.3	47193	584.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250626	1077.1	1082.4	1059.9	1075.8	32591	1075.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250626	431.55	433.8	423	427.55	201573	427.55	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20250626	349.85	354.45	343.35	346.45	123369	346.45	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20250626	27.55	28.05	27.5	27.81	75379	27.81	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250626	210	215.2	210	213.88	1157712	213.88	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250626	244.7	249.26	244.5	248.92	9494487	248.92	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250626	355	362.95	345.25	347	318	347	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250626	2287	2292.6	2280.2	2289.8	921519	2289.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250626	66.99	66.99	63.51	64.81	345087	64.81	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250626	304	304	288.2	291.55	10997	291.55	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250626	882.5	998.4	875.3	971.8	664503	971.8	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250626	594.6	606.6	591.55	596	1372727	596	up	up	correct
ASTRAL.NSE	Astral Limited	20250626	1520.5	1529.8	1501	1522.3	867630	1522.3	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250626	1062	1081	1055.4	1067	293248	1067	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250626	8847	8867.5	8711	8748.5	18909	8748.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250626	16.5	16.54	15.3	16.54	13462	16.54	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250626	640	648.9	634.35	645.55	2065705	645.55	up	up	correct
ATUL.NSE	Atul Ltd	20250626	7377	7396	7270.5	7325	21914	7325	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250626	454	461.7	452.1	455.8	42452	455.8	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250626	811	824	806.15	819.7	5819183	819.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250626	1348.8	1409.8	1325.8	1401.9	349119	1401.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250626	1132	1135	1114.1	1123.4	1110836	1123.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250626	113.9	114	108.65	109.19	1846	109.19	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250626	1840	1850	1816.1	1824.1	9599	1824.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250626	80.7	82.25	80	80.84	79244	80.84	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250626	511	515.5	504.3	505.7	16854	505.7	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20250626	745.45	751	725.25	730.5	586877	730.5	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250626	65.7	66.98	63.8	64.37	140032	64.37	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250626	660	674.4	653	664.1	163962	664.1	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250626	1215.2	1239	1211.2	1233.5	8678448	1233.5	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250626	581.09	585	578.19	584.06	8838	584.06	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250626	12.6	12.86	12.6	12.73	28137	12.73	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250626	1324	1370	1310	1359.7	69402	1359.7	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250626	83	83	81.22	81.64	153101	81.64	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250626	148.64	148.64	144.18	144.67	2166	144.67	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250626	266.7	278.95	266.7	278.3	25348	278.3	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250626	421.99	421.99	414.94	419.54	2555	419.54	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250626	246	254.61	237.51	239.44	16647	239.44	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250626	77.74	79.99	77	78.24	2297	78.24	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250626	7.38	7.61	7.38	7.43	103740	7.43	up	down	incorrect
BAJAJ.NSE	AUTO	20250626	8370	8465	8361	8426	371685	8426	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250626	207.5	211.56	204.61	207.61	1910988	207.61	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250626	688.4	690.5	671	679.15	70760	679.15	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250626	2018	2058	2011.8	2050	1828277	2049	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250626	24.5	24.66	24.2	24.45	6040203	24.45	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250626	13844	13940	13681	13870	42047	13842	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250626	930	953.5	928.5	951.5	11677790	951.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250626	91	92.77	91	91	7169	91
BALAMINES.NSE	Balaji Amines Limited	20250626	1689	1749	1656.5	1740.3	644191	1740.3	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250626	50.45	50.45	49.7	49.98	115334	49.98	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250626	21	21.69	20.45	21.18	68251	21.18	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250626	2399.5	2439	2386.1	2433.3	203299	2433.3	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250626	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250626	213	214.01	209.98	211.02	156920	211.02	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250626	100	101.92	98.2	100.04	17238	100.04	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250626	599.3	601.7	586	589	193350	589	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250626	130	131.33	123	123.5	9980	123.5	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250626	3923.6	3947	3900.1	3905.5	422	3905.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250626	599.9	601.8	585	587.7	128946	587.7	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250626	182	185.72	181.51	185.06	9133245	185.06	up	up	correct
BANG.NSE	Bang Overseas Limited	20250626	55.4	56.68	55	55.79	6817	55.79	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250626	73	74.34	71.5	71.63	13606	71.63	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250626	239.55	240	235.11	239.34	8947066	239.34	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250626	579.01	587.05	579.01	586.5	777008	586.5	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250626	116.25	117.25	115.41	116.95	8706576	116.95	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250626	145.57	147.79	144.8	145.95	20268	145.95	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250626	333.05	335.7	321.2	323.05	165575	323.05	down	down	correct
BASF.NSE	BASF India Limited	20250626	5050	5075	5005	5017	14331	5017	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250626	36.3	37.05	34.76	35.13	232625	35.13	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250626	1218.8	1224.9	1205.2	1223.1	108979	1223.1	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250626	5750.5	5968.5	5712	5911	59847	5911	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250626	3155.5	3200	3078.4	3094.3	103784	3094.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250626	1939	1941.5	1915	1929	34481	1929	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250626	43.44	43.9	42.24	42.46	1040820	42.46	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20250626	1831.8	1856.9	1811.5	1827.3	1971102	1827.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250626	30.59	30.59	29.67	29.99	53855	29.99	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250626	1367	1389.6	1349	1358.4	84966	1358.4	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250626	152.92	154.99	151.78	154.03	4426	154.03	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250626	408.95	413.9	406.85	410.1	25730795	410.1	up	down	incorrect
BEML.NSE	BEML Limited	20250626	4458.1	4550	4423	4448.4	624303	4448.4	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250626	116.45	117.4	114.12	116.89	378797	116.89	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250626	568.8	574.65	565.4	570	828256	570	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250626	315.45	334.8	315	331.15	41583	331.15	up	up	correct
BETA.NSE	SM	20250626	1785.1	1805	1748	1765	1575	1765	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250626	490.45	497.7	485.95	491.6	33682	491.6	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250626	779	804.45	777.65	783.35	109920	783.35	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250626	3.08	3.08	3.08	3.08	0	3.08
BGRENERGY.NSE	BGR Energy Systems Limited	20250626	102.98	102.98	99.8	100.74	80159	100.74	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250626	193	195.81	186.81	188.2	48685	188.2	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250626	82.19	84	79.35	80.19	102376	80.19	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250626	5.54	5.68	5.43	5.5	661643	5.5	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250626	1280	1291.4	1275.3	1286.5	993564	1286.5	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250626	89.8	89.8	86.81	87.83	12174	87.83	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250626	10143.5	10687	10137	10566	19050	10566	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250626	219.5	222.84	217.37	221.02	221219	221.02	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250626	1970	2018.4	1966.3	2014.3	9413241	2014.3	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250626	262.4	265.35	260.9	264.45	8632812	264.45	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250626	65.79	66.11	64	64.71	94370	64.71	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20250626	719	719	686.95	698.35	7427	698.35	down	down	correct
BIOCON.NSE	Biocon Limited	20250626	353.55	357	349.45	350.5	12779994	350.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250626	47.5	47.5	46	47.26	5760	47.26	down	down	correct
BIRET.NSE	RR	20250626	312.5	313	310	310.96	369148	310.96	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250626	186.25	186.25	179.26	182.62	23043	182.62	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250626	1321.5	1338.6	1305.1	1317.3	57365	1317.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250626	194.7	194.7	183.35	187.78	82019	187.78	down	down	correct
BLBLIMITED.NSE	BLB Limited	20250626	15.01	15.8	14.84	15	20250	15	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250626	150.4	154.68	147.63	148.81	397591	148.81	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250626	65.99	68.1	65.73	66.15	359481	66.15	up	up	correct
BLS.NSE	BLS International Services Limited	20250626	370.9	373.5	365	369.65	1086790	369.65	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250626	5.22	5.22	5.22	5.22	0	5.22
BLUEDART.NSE	Blue Dart Express Limited	20250626	6299	6360.5	6260	6326	4797	6326	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250626	1645.5	1674.8	1640.8	1660.9	653059	1660.9	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250626	74.6	75.1	73.1	73.82	174759	73.82	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250626	155.15	158.25	154.4	157.16	1104297	157.16	up	up	correct
BOROLTD.NSE	Borosil Limited	20250626	347.25	351.25	344.05	345.45	54331	345.45	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250626	540.9	541.95	531.05	536.35	231404	536.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250626	31895	32400	31525	32215	40409	32215	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250626	318.85	331	318.85	329.75	15528180	329.75	up	up	correct
BPL.NSE	BPL Limited	20250626	91.84	93.25	90.83	91.33	151701	91.33	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250626	1165.7	1168.4	1126	1128	205629	1128	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250626	5725	5840	5710	5828	456290	5828	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250626	21.84	21.84	21	21.22	150909	21.22	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250626	150	150.2	146.1	150	41312	150
BSE.NSE	BSE Limited	20250626	2789	2821	2748	2803	3864783	2803	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250626	142	147	138.17	140.28	46925	140.28	down	down	correct
BSL.NSE	BSL Limited	20250626	134.2	134.2	131.63	134.2	6548	134.2
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250626	87.3	87.3	85.63	85.98	366609	85.98	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250626	29.4	29.49	29.07	29.45	276896	29.45	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20250626	446	447.5	436.25	442.2	4720364	442.2	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250626	737.9	743.7	726.55	732.95	10715	732.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250626	38.84	38.84	37.62	37.98	38356	37.98	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250626	85	86	81.6	82.88	40615	82.88	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250626	15.66	15.66	15.66	15.66	45229	15.66
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250626	332	333.3	316	325.77	762644	325.77	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250626	4240.2	4255	4150	4212.8	532397	4212.8	down	down	correct
CANBK.NSE	Canara Bank	20250626	110.95	111.45	108.7	111.07	21835265	111.07	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250626	792	796	780	791	214509	791	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20250626	261.8	265.13	260.2	262.39	131157	262.39	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250626	328.9	334.6	326.45	331.1	291735	331.1	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250626	2129.3	2135	2075	2080.2	49085	2080.2	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250626	75.64	75.64	71.85	71.85	160559	71.85	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20250626	979	980.5	956.85	962.4	276146	962.4	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250626	1799.9	1811.9	1746.6	1754.8	112344	1743.8	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250626	1636.9	1644.4	1575	1579.9	259591	1579.9	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250626	214.05	215.95	212.26	214.19	2060482	214.19	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250626	19.98	20.24	19.06	19.28	265767	19.28	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250626	17.01	17.39	16.76	17.11	47504	17.11	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250626	850	855	833.4	837.6	164138	837.6	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250626	1749	1755	1726.1	1746.8	2840860	1746.8	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20250626	3680	3687.8	3555.2	3570.9	108746	3570.9	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20250626	13.99	14.7	13.98	14.11	415286	14.11	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250626	513.6	515.4	504.55	506.7	15495	506.7	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250626	20.49	21.12	20.1	20.18	134908	20.18	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250626	39.07	39.34	38.45	38.74	5893700	38.74	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250626	32.38	32.4	31.55	32.08	203046	32.08	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250626	2179.9	2376.8	2179.9	2376.8	50420	2376.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250626	736.05	748.1	733.35	739.55	25690	739.55	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250626	6795.5	6818	6573	6596.5	39799	6596.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250626	6.52	6.52	6.52	6.52	1745	6.52
CESC.NSE	CESC Limited	20250626	173.2	174.6	171.04	173.19	5204325	173.19	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250626	175.99	176.59	169.03	170.44	4778209	170.44	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250626	678	682	669.45	675	1494248	675	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250626	919.5	927.5	906.9	916.45	61970	916.45	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250626	562	562.75	551	558	1356241	558	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20250626	232	234.99	230	230.73	8573	230.73	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250626	199.45	204.5	198.14	203.22	52947	203.22	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250626	752	774.8	750.95	755.5	1840	755.5	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250626	434.45	434.45	422.05	426.7	24304	426.7	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250626	667.9	687	664.15	671.55	2432976	671.55	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250626	1616	1630.9	1596.3	1625	1809115	1625	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250626	2035	2062.7	2011	2034	145585	2034	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250626	1765	1770.6	1740	1766.3	81030	1766.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20250626	91.38	91.38	89	89.47	2892	89.47	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250626	19.29	19.69	18.66	18.74	102559	18.74	down	down	correct
CIPLA.NSE	Cipla Limited	20250626	1511	1522.4	1503	1513	1440423	1497	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250626	1510.2	1512.7	1465.5	1473.1	65564	1473.1	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20250626	89.56	91	88.51	89.77	41243	89.77	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250626	349.6	350	345.75	346.8	29509	346.8	down	down	correct
CMICABLES.NSE	CMI Limited	20250626	3.15	3.15	3.15	3.15	0	3.15
COALINDIA.NSE	Coal India Limited	20250626	392	394.7	390.65	394.15	5569101	394.15	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250626	2143.3	2182	2044.1	2091.2	3050446	2091.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250626	37.66	38.7	36.31	37.67	2093159	37.67	up	up	correct
COFORGE.NSE	Coforge Limited	20250626	1884	1894	1861	1881	2528144	1881	down	up	incorrect
COLPAL.NSE	Colgate	20250626	2410	2414.9	2353.1	2375.7	1200717	2375.7	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20250626	1.7	1.86	1.7	1.85	25049	1.85	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20250626	22.11	22.75	22.02	22.13	86235	22.13	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250626	760.4	761.95	744.95	754	1839503	754	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250626	57.21	58.3	54.85	55.39	1623929	55.39	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250626	207.9	209.16	203	203.93	7337	203.93	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250626	788.1	799.75	782.65	790.55	24496	790.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250626	47.16	47.16	45.21	46.07	7719	46.07	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250626	207	208.2	202.61	205.95	88297	205.95	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250626	2359.9	2368.4	2268	2279.1	442876	2279.1	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250626	6.97	7.2	6.95	7.05	26424	7.05	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250626	92.24	94.05	92.24	93.54	1309098	93.54	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250626	5468.5	5580	5425	5472	50772	5472	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250626	700	706.25	692	698	31404	698	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250626	10.08	10.08	9.21	10.08	30203	10.08
CREDITACC.NSE	CreditAccess Grameen Limited	20250626	1202.9	1211.9	1181.1	1186.6	138147	1186.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20250626	407.35	409.7	402	403.95	8072	403.95	down	down	correct
CRISIL.NSE	CRISIL Limited	20250626	5939.5	5969	5841	5947	30043	5947	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250626	356.6	358.75	350.8	357.75	3027870	357.75	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250626	395.95	400	389.25	393.2	1029371	393.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250626	44.9	44.9	44.61	44.9	504	44.9
CUB.NSE	City Union Bank Limited	20250626	200	205.75	198.73	205.13	3540311	205.13	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250626	104.91	108	104.61	105.92	25497	105.92	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250626	3319.9	3393	3315.2	3364.6	835384	3364.6	up	up	correct
CUPID.NSE	Cupid Limited	20250626	105.25	105.87	103	103.95	2905875	103.95	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250626	17.27	18.13	16.93	17.41	13815	17.41	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250626	163	164.38	163	163	6444	163
CYIENT.NSE	Cyient Limited	20250626	1301	1307.5	1271.6	1299.8	590491	1299.8	down	down	correct
DABUR.NSE	Dabur India Limited	20250626	482	483.3	478.8	481.55	1414934	481.55	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250626	2099	2196.4	2096.2	2191.8	727820	2191.8	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250626	417.95	418	407.65	410.65	45929	410.65	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250626	36.75	36.75	35.26	35.75	5016	35.75	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250626	4.4	4.49	4.25	4.34	101294	4.34	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250626	623	637.15	613.5	628.45	112155	628.45	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250626	277.7	279	272.2	272.9	79534	272.9	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250626	504	535	504	511.15	1054727	511.15	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250626	228.69	235	222.65	232.67	6465701	232.67	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250626	33.87	34.72	31.88	33.44	92836	33.44	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250626	248.8	251.7	243	245.85	97612	245.85	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250626	143.95	145.75	143.01	143.39	1685181	143.39	down	down	correct
DCM.NSE	DCM Limited	20250626	104.02	110.8	104	109.53	77116	109.53	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250626	7.01	7.15	6.72	6.98	16644	6.98	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250626	178.27	182	176.06	177.83	4617	177.83	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250626	1207.5	1216.1	1194.2	1202.3	43623	1202.3	down	up	incorrect
DCW.NSE	DCW Limited	20250626	79.5	81	78.7	80.31	1431309	80.31	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250626	895.9	937.3	887.55	898.85	203875	898.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250626	1611	1624	1585.2	1594.4	311165	1594.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250626	1961.9	1974.2	1944	1969.4	168289	1969.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250626	445.7	455.95	443	450.9	237373	450.9	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250626	153.13	156.2	148.05	150.63	5375	150.63	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250626	89.99	92.24	89.64	90.05	1161817	90.05	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250626	97.1	99	94	96.75	4361	96.75	down	down	correct
DEN.NSE	DEN Networks Limited	20250626	38.3	39	37.9	38.1	1334028	38.1	down	up	incorrect
DENORA.NSE	De Nora India Limited	20250626	873	881.3	860.1	867.25	3098	867.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250626	172.21	173.4	170.14	171.87	704313	171.87	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250626	44.65	46.4	44.01	44.94	43665	44.94	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250626	156.95	158.13	150.41	154.94	312001	154.94	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250626	29.98	30.04	29.3	29.44	583742	29.44	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20250626	69.87	70.79	68.4	69.22	3931702	69.22	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250626	1688	1708.9	1635.3	1643	40127	1643	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250626	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250626	1499	1530	1475.7	1517.9	1606	1517.9	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250626	1050	1068	1023.9	1034.8	56486	1034.8	down	down	correct
DICIND.NSE	DIC India Limited	20250626	649.05	655	615	650.4	10106	650.4	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250626	23.7	23.7	22.77	23.31	78931	23.31	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250626	4.93	4.96	4.92	4.93	852682	4.93
DIVISLAB.NSE	Divi's Laboratories Limited	20250626	6589	6628	6539	6616	404238	6616	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250626	14150	14410	14033	14315	730817	14315	up	up	correct
DLF.NSE	DLF Limited	20250626	853.7	855	834.45	847.1	5014664	847.1	down	down	correct
DLINKINDIA.NSE	D	20250626	544.8	549	533	539.4	132070	539.4	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20250626	4295	4333.4	4268	4315.4	326677	4315.4	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250626	4.98	5.04	4.87	4.92	32756	4.92	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250626	1451.1	1485	1430	1446	128577	1446	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250626	375.1	388.85	375.1	383.35	80820	383.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250626	108.98	111	107.91	108.2	66890	108.2	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250626	1489.8	1493.9	1462.5	1471.1	3325	1471.1	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250626	13.39	13.6	13.22	13.28	234100	13.28	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250626	239.9	239.95	232.2	236.15	16575	236.15	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250626	19.69	19.69	19.09	19.3	63516	19.3	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250626	708.9	718.5	696.25	700.95	40960	700.95	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250626	1326	1333.7	1314.6	1324	2373431	1324	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250626	1093	1096.8	1076.5	1080.8	11920	1080.8	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20250626	192.03	208	192.03	199.84	17331	199.84	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250626	6.01	6.04	5.93	5.97	613377	5.97	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250626	345.35	348.2	341	343.2	20826	343.2	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250626	49.19	49.55	48.21	48.56	466518	48.56	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250626	7150	7327	7080	7299	24451	7299	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250626	286.7	288.65	282.5	283.35	16115	283.35	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250626	10.7	10.8	10.52	10.54	15435817	10.54	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250626	1518.42	1522.94	1516.15	1517.07	14284	1517.07	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250626	1363	1364.42	1361	1363.39	1668	1363.39	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20250626	3509.9	3548.5	3480	3514.8	27609	3514.8	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250626	112	112.6	108.55	109.16	3482927	109.16	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250626	1.91	1.91	1.91	1.91	0	1.91
EICHERMOT.NSE	Eicher Motors Limited	20250626	5576.5	5622.5	5512	5611.5	788150	5611.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250626	1055	1074.9	1014.4	1019.3	683615	1019.3	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250626	378	383	372.5	378.45	29628	378.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20250626	365.35	370.9	362.1	364.4	317177	364.4	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250626	2448	2498.5	2407.3	2472	6556	2472	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20250626	139.39	140.15	135	135.74	351303	135.74	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250626	642.3	647	625	627.25	652723	627.25	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250626	135.5	138.75	134.7	137.04	5761654	137.04	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250626	1247.6	1270	1224	1258.2	17501	1258.2	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250626	535.85	540	527.45	530.65	339696	530.65	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250626	60.52	60.52	60	60.52	17922	60.52
EMAMILTD.NSE	Emami Limited	20250626	574.95	575.95	564.95	574.15	300352	574.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250626	96	96.47	94.11	94.73	13404	94.73	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250626	114	118.27	113.3	117.2	9914	117.2	up	up	correct
EMBASSY.NSE	RR	20250626	391.41	395	384.61	394.98	875132	394.98	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250626	225.1	225.35	224.3	225.1	19075	225.1
EMMBI.NSE	Emmbi Industries Limited	20250626	111.8	112.58	108.32	108.75	23542	108.75	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250626	2695.1	2725	2593.6	2630.5	402798	2630.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250626	21.11	22.25	21.11	21.83	44192	21.83	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250626	236	237.92	231.65	233.14	2563673	233.14	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250626	148.97	150	147.2	148.26	22846	148.26	down	down	correct
EPL.NSE	EPL Limited	20250626	239.91	240.8	236.11	237.11	213064	237.11	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250626	68.2	68.45	66.75	67.48	1761764	67.48	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20250626	1629	1645.6	1610.5	1618	75791	1618	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20250626	7.44	7.44	7.44	7.44	0	7.44
ESABINDIA.NSE	ESAB India Limited	20250626	5161	5186.5	5069	5086.5	3570	5086.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20250626	3310	3378.1	3310	3358	198965	3358	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250626	30.41	30.85	29.29	29.68	86492	29.68	down	down	correct
ESTER.NSE	Ester Industries Limited	20250626	129.7	131.47	128.15	129.2	83247	129.2	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250626	322	323.6	316.95	320.25	177281	320.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250626	538.55	538.55	528	538.55	9377	538.55
EXCEL.NSE	Excel Realty N Infra Limited	20250626	0.88	0.9	0.85	0.85	7714609	0.85	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250626	1248.1	1270	1236	1246.5	9606	1246.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250626	387	389.65	384.1	388.85	2474533	388.85	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250626	1310	1310	1278.1	1288.8	15921	1288.8	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250626	8.95	8.95	8.3	8.74	505625	8.74	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250626	1046.25	1049.4	961	965.85	1461405	965.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250626	943.2	954.8	931.2	941.75	6518	941.75	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20250626	279.74	281.69	273.7	275.73	353802	275.73	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250626	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20250626	2.64	2.65	2.58	2.59	2879789	2.59	down	down	correct
FDC.NSE	FDC Limited	20250626	472.75	477.75	470	474.5	51359	474.5	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250626	211.68	211.68	205.76	210.02	12688408	210.02	down	down	correct
FEL.NSE	Future Enterprises Limited	20250626	0.6	0.6	0.59	0.6	17028	0.6
FELDVR.NSE	Future Enterprises Limited	20250626	3.65	3.7	3.5	3.53	6150	3.53	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20250626	1877.9	1878.4	1811	1817.3	51091	1817.3	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20250626	56.11	56.6	55.02	55.39	581603	55.39	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250626	948	951.4	935	940.4	177565	940.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250626	5001	5128.8	4852.1	4900.7	67412	4900.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250626	216.95	219	215.92	217.6	571493	217.6	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250626	36	36.01	35.45	36	1657	36
FLFL.NSE	Future Lifestyle Fashions Limited	20250626	1.74	1.76	1.68	1.73	28869	1.73	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250626	3469.5	3555	3458.5	3541.1	70841	3541.1	up	up	correct
FMGOETZE.NSE	Federal	20250626	545	546.05	522.45	532.25	98237	532.25	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250626	15.75	15.75	15.75	15.75	6977	15.75
FORCEMOT.NSE	Force Motors Limited	20250626	14000	14374	13850	14113	114914	14113	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250626	786	793	780.25	790.7	2455980	790.7	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250626	4889	4889	4673.3	4723.5	1765	4723.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250626	2.18	2.25	2.18	2.2	2902	2.2	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250626	390.8	391.9	381	383.35	1342313	383.35	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250626	644.7	690	644.7	659.8	2560718	659.8	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250626	115	115.65	112.05	112.22	682851	112.22	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250626	184.62	187.2	183.84	186.79	12858332	186.79	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250626	2642	2671.9	2592	2602.1	16916	2602.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250626	544.05	552.95	535	536.8	367780	536.8	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250626	708.85	715	708.85	713.7	756	713.7	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250626	1485	1486.1	1463.2	1481.2	46034	1481.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250626	100.9	102.94	98.12	98.67	783806	98.67	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250626	1008	1008	985.3	995	51052	995	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250626	4.09	4.11	3.98	3.99	777541	3.99	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250626	171.61	172.96	163.27	165.77	1708	165.77	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250626	0.66	0.66	0.66	0.66	0	0.66
GARFIBRES.NSE	Garware Technical Fibres Limited	20250626	922.95	922.95	901	915	42636	915	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250626	1.29	1.33	1.29	1.29	104789	1.29
GAYAPROJ.NSE	Gayatri Projects Limited	20250626	8.47	8.7	8.21	8.62	49248	8.62	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20250626	388.8	391.5	385	386.9	1542	386.9	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250626	71	72.4	70.74	71.35	45242	71.35	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250626	40.4	41.94	39.5	41.44	17840	41.44	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250626	638.85	645	628.7	630.8	203856	630.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250626	19.44	19.64	18.65	18.99	560229	18.99	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250626	378	379	368.1	372.3	770127	372.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250626	86.49	87.28	84.32	85.3	677107	85.3	down	down	correct
GEPIL.NSE	GE Power India Limited	20250626	324.45	327.6	313.45	315.6	292668	315.6	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250626	985.95	993.4	973.05	987.95	459717	987.95	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250626	66	67.8	64.96	66.34	67878	66.34	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250626	9.27	9.27	9.27	9.27	0	9.27
GHCL.NSE	GHCL Limited	20250626	608.55	612.95	599.95	601.45	98158	601.45	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250626	195.1	196.37	192	193.71	89103	193.71	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250626	387	391.5	379.25	381.55	951678	381.55	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250626	143.09	143.4	135.11	136.78	68809	136.78	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20250626	10499	10799	10460.5	10780.5	41179	10780.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250626	45.33	45.99	45.32	45.33	33539	45.33
GIPCL.NSE	Gujarat Industries Power Company Limited	20250626	209.65	212.45	207.71	208.14	704099	208.14	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250626	1790	1890	1767.1	1859.1	1093	1859.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250626	1802	1808.4	1774.5	1792.3	265663	1792.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250626	3270	3309	3247.1	3301.9	156629	3301.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250626	1719	1743.6	1709.3	1727.7	823973	1727.7	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250626	6.12	6.16	6.12	6.12	9572	6.12
GLOBAL.NSE	Global Education Limited	20250626	64.49	64.49	62	62.1	18110	62.1	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250626	279	280.5	256.25	261.09	552896	261.09	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250626	2.4	2.42	2.37	2.38	497062	2.38	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250626	965	970	953	955.05	42067	955.05	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250626	734.7	739.8	723.1	729.3	30764	729.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250626	404.6	408.3	400.2	404	867939	404	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250626	1187.9	1206.4	1170.4	1185.9	65450	1185.9	down	down	correct
GNA.NSE	G N A Axles Limited	20250626	327.05	329	320.85	322	30586	322	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250626	556.5	558.6	546.1	550.05	358183	550.05	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250626	494	494	482.95	487.75	17621	487.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250626	376.9	378.75	365.15	366.8	57851	366.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250626	8315	8734	8280	8601	195394	8601	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250626	0.58	0.58	0.53	0.54	36179254	0.54	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250626	771	774.75	760.25	771.6	174190	771.6	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250626	1191.1	1191.3	1172.7	1184.3	790228	1184.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250626	1256	1260.4	1236.9	1246.4	78379	1246.4	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20250626	2403.3	2410.4	2353	2391.6	735164	2391.6	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250626	0.94	0.94	0.89	0.92	72337	0.92	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250626	888	901.45	871.75	882.2	139232	882.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250626	45.6	46.18	44.75	44.9	66654	44.9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250626	309.9	313.3	301	305.15	619974	305.15	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20250626	81.39	81.39	80.97	81.2	8182454	81.2	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20250626	36.65	36.65	34.1	35.99	406	35.99	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250626	345.5	348	339.05	342	237692	342	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250626	83.3	83.3	81.6	82.75	1179940	82.75	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250626	67	68.14	66	67.62	20636	67.62	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250626	1111	1113.65	1081.55	1100.25	97997	1100.25	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250626	186	190.35	184	188.71	1162828	188.71	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250626	162.49	163.95	160	161.71	779601	161.71	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250626	129.9	132.5	128.11	128.84	149955	128.84	down	down	correct
GRANULES.NSE	Granules India Limited	20250626	497.2	498.8	489.5	496.9	1132968	496.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250626	558.3	563.7	553.5	557.35	364360	557.35	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250626	2840	2894.9	2832	2883.3	1392932	2883.3	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250626	1783.7	1819	1758.4	1809.2	297932	1809.2	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250626	204.5	205.73	201.05	202.35	841694	202.35	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250626	235.5	242.5	232.5	237.55	42295	237.55	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250626	265.1	271.45	263	267.3	84439	267.3	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250626	317.85	321.5	315.6	317.8	271168	317.8	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20250626	14.2	14.48	14.14	14.18	4071696	14.18	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250626	1710	1732	1685	1718	37548	1718	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250626	1294.3	1297.8	1266.8	1271.2	11686	1271.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250626	1180	1180	1148	1150.15	229	1150.15	down	up	incorrect
GRPLTD.NSE	GRP Limited	20250626	2721.8	2788.7	2690.1	2777.4	13858	2777.4	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250626	3027	3086.6	2841.7	2982.9	3889392	2982.9	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250626	203.9	205.44	199.4	200.28	920781	200.28	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250626	320	321.8	317.35	319.5	232533	319.5	down	down	correct
GSS.NSE	GSS Infotech Limited	20250626	34.75	34.75	33.9	34.07	90543	34.07	down	down	correct
GTL.NSE	GTL Limited	20250626	11.3	11.59	11.19	11.22	1318795	11.22	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250626	1.92	1.94	1.84	1.86	162569948	1.86	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250626	120.39	123.4	117.82	119.06	111603	119.06	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250626	352	357	350.15	351.65	23902	351.65	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250626	595	615	588	609.25	256648	609.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250626	363.15	370.9	361.8	367.75	15425	367.75	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250626	461	462	453.5	461.25	195627	461.25	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250626	41.87	43.59	41.85	41.87	8214	41.87
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250626	1225.9	1225.9	1201	1215	43713	1215	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250626	46.8	46.8	45.84	46.17	65868	46.17	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250626	181.97	183.19	179.8	180.27	71723	180.27	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250626	4816.8	4852.5	4795.1	4817.1	1293102	4817.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250626	650.5	654.5	640.7	646.25	275923	646.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250626	216.33	217.19	214.21	215.24	9030	215.24	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250626	16.14	16.27	15.81	16.07	6259045	16.07	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250626	954	969	936	945.9	20865	945.9	down	down	correct
HAVELLS.NSE	Havells India Limited	20250626	1572	1586.7	1551.9	1574	1376736	1574	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250626	2.34	2.44	2.3	2.4	89132	2.4	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250626	91.47	109.76	91.47	109.76	712447	109.76	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250626	31.3	31.65	30.51	30.91	4719387	30.91	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250626	540	551.85	538	547.15	167206	547.15	up	up	correct
HCL.NSE	INSYS	20250626	17.28	17.28	16.8	17.18	193310	17.18	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250626	1710	1726.9	1702.7	1722	2971055	1722	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250626	5080	5129.4	5012	5075	367008	5075	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250626	1981.4	2027.1	1980	2021.8	25042415	1999.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250626	789	802.15	785.6	799.45	4290163	799.45	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250626	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250626	280.12	283.78	280.12	283.34	229028	283.34	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250626	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250626	3.52	3.52	3.52	3.52	0	3.52
HEG.NSE	HEG Limited	20250626	496.5	500.55	492.75	495.35	313340	495.35	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250626	203.1	206.94	202	203.52	496205	203.52	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250626	138.89	139.92	137.54	139.03	379718	139.03	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250626	306	315.9	299.55	308.1	148570	308.1	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20250626	188.75	188.75	184	184.5	11032	184.5	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250626	489.8	489.8	479	481.1	410163	481.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250626	4305.9	4324.9	4248.1	4278	795726	4278	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250626	1873	1873	1815.6	1821.3	1237	1821.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250626	189.8	191	185	185.65	5043	185.65	down	down	correct
HFCL.NSE	HFCL Limited	20250626	87.5	88.43	86.28	87.52	11087468	87.52	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250626	1049.5	1065	1046.4	1062.3	99006	1062.3	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250626	544	546.9	532.85	543.85	21095	543.85	down	up	incorrect
HIKAL.NSE	Hikal Limited	20250626	367.8	369.5	358.75	359.7	243585	359.7	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250626	67.5	69	65.61	66.41	255549	66.41	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250626	152.09	152.89	147.97	148.54	355973	148.54	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250626	674.1	693	672.7	690.6	8196123	690.6	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250626	478.9	491.9	471.8	476	11549	476	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250626	35.97	35.97	34.81	34.96	22618	34.96	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250626	260.7	273.82	257.71	272.08	15247596	272.08	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250626	28.98	29.19	28.5	28.92	411462	28.92	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250626	18.04	18.04	18.04	18.04	0	18.04
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250626	171.9	173.09	169.82	171.01	375025	171.01	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250626	408	424.35	407.7	421	11364641	421	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250626	2288.9	2291	2271.6	2280.8	1874722	2280.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250626	445	450	438.5	448.9	6976812	448.9	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250626	1291.7	1307.9	1235	1244.7	43758	1244.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250626	195.6	205	193.01	196.79	8400	196.79	up	up	correct
HITECH.NSE	Hi	20250626	102.65	104	101.1	101.62	1136056	101.62	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250626	193.9	194.9	191.02	192.98	43537	192.98	down	down	correct
HITECHGEAR.NSE	The Hi	20250626	742.95	743	721.6	740.95	733	740.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250626	472.85	472.85	453.1	456	171908	456	down	down	correct
HLVLTD.NSE	HLV Limited	20250626	13.57	14.19	13.57	13.78	1603714	13.78	up	up	correct
HMT.NSE	HMT Limited	20250626	65.01	66.97	64.9	65.35	9720	65.35	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250626	89.7	90.98	88.15	89.51	53473	89.51	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250626	526.7	543.95	526.7	536.75	103477	536.75	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250626	386.42	389.25	384.98	386.07	104468	386.07	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250626	1385	1399.9	1360	1387.3	266150	1387.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250626	38980	38980	38430	38650	1701	38650	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250626	2929	2959.8	2875	2902.1	10692	2902.1	down	up	incorrect
HOVS.NSE	HOV Services Limited	20250626	56.55	56.99	54.02	55.82	6505	55.82	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250626	551	557.8	538.25	540.9	163494	540.9	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250626	454.5	457	447.1	448.95	615381	448.95	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250626	20.9	21.49	20.41	20.96	200323	20.96	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250626	224	238.3	222	233.84	1712361	233.84	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250626	239.61	241.25	237.42	240.43	5107027	240.43	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250626	220.6	222.94	216.05	219.04	285770	219.04	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250626	127.45	127.51	123.15	123.78	5671650	123.78	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250626	56	58	55.57	57.99	762	57.99	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250626	788.5	793.2	777.7	779.35	18703	779.35	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250626	39.49	39.49	39.02	39.48	10022551	39.48	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250626	27.81	27.98	27.75	27.92	331200	27.92	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250626	110.8	110.8	109.21	110.62	326863	110.62	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250626	1424.8	1447.5	1421.7	1439.1	13617435	1439.1	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250626	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250626	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250626	2020.5	2022.4	2003	2017	704033	2017	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250626	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250626	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250626	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250626	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250626	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250626	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250626	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250626	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250626	636.95	650.7	635.2	647.3	2816846	647.3	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250626	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250626	292.85	296	287.85	294.55	350199	294.55	up	up	correct
ICRA.NSE	ICRA Limited	20250626	6788	6849	6651.5	6690.5	4134	6690.5	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20250626	95.05	95.99	94.16	95.44	9063116	95.44	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250626	7.18	7.35	7.09	7.24	904455977	7.24	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250626	72.15	72.34	71.4	71.9	29699772	71.9	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250626	274.8	276.75	274.2	276.68	719	276.68	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250626	188	191	186.06	189.8	7789161	189.8	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250626	768	774	745	749.45	3373	749.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250626	1597.2	1599.4	1565	1575.1	44963	1575.1	down	down	correct
IFCI.NSE	IFCI Limited	20250626	63.75	63.99	62.72	63.11	9391419	63.11	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250626	511	516.8	500	502.85	19227	502.85	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250626	485	485	473.9	477.55	21008	477.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250626	209.2	210.12	206.63	208.33	1765142	208.33	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250626	463.05	468.15	458.1	464.75	18152	464.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250626	483	485.8	470.45	477.95	4189486	477.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250626	173	175	169.75	170.3	84170	170.3	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250626	35	36	33.25	33.69	11615	33.69	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250626	3.91	3.96	3.74	3.92	48462	3.92	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250626	69.5	71.73	68.82	69.33	1000926	69.33	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250626	784.9	787.2	758.45	770.35	67962	770.35	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250626	1141.3	1170	1141.3	1152	12037	1152	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250626	2.28	2.3	2.14	2.28	8163	2.28
INCREDIBLE.NSE	Incredible Industries Limited	20250626	42.83	42.84	40.56	41.28	2128	41.28	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250626	34.1	34.6	34.01	34.18	20789	34.18	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250626	783.9	785.3	770.8	782.95	3298383	782.95	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250626	335	336.45	330.8	335.1	346810	335.1	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250626	2011.8	2059	2007.7	2050.5	159787	2050.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250626	2670	2729.9	2623	2635.5	162957	2635.5	down	down	correct
INDIANB.NSE	Indian Bank	20250626	622.5	637.7	618.6	635.95	2403993	635.95	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250626	330.35	333.65	315	316.65	21885	316.65	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250626	425.7	428	420	422.65	34140	422.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250626	5692	5722	5642.5	5691.5	1374904	5691.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250626	1179	1181.9	1154	1165.9	39209	1165.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250626	730.45	734	722	730.05	19099	730.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250626	291.9	297	287.4	295.1	43799	295.1	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250626	50.7	50.7	48.6	49.06	50883	49.06	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250626	348.7	354	345.65	352.25	549245	352.25	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250626	2037	2044.1	1984.5	1987.7	16870	1987.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250626	1810	1845.9	1755	1802.6	3483	1802.6	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250626	20.2	20.58	19.78	20.16	171291	20.16	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250626	414.9	420.45	406.55	409	102921	409	down	down	correct
INDSWFTLAB.NSE	Ind	20250626	111.19	114.65	110.2	111.74	369367	111.74	up	up	correct
INDSWFTLTD.NSE	Ind	20250626	16.99	19.9	16.68	18.61	3118798	18.61	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250626	38.9	38.9	37.45	37.71	32489	37.71	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250626	834.9	840.5	824.5	836.1	4451922	836.1	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250626	413	418.6	411.5	415.35	8679054	415.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250626	19.29	19.29	17.2	17.49	80194062	17.49	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250626	385.65	387.9	374.6	377.35	18376	377.35	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250626	8.17	8.17	8.17	8.17	0	8.17
INFRABEES.NSE	Nippon Mutual Funds	20250626	953.15	965	948	963.96	20104	963.96	up	up	correct
INFY.NSE	Infosys Limited	20250626	1608.8	1624	1606.6	1614.2	6519233	1614.2	up	up	correct
INGERRAND.NSE	Ingersoll	20250626	3772.5	3825	3765	3802.4	6221	3802.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250626	175.51	176.26	172.8	173.89	4682207	173.89	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250626	983.25	988	950	960.45	112784	960.45	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250626	100	101	99.57	100.8	3073	100.8	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250626	1118	1147.6	1113	1120.9	610623	1120.9	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250626	92.1	92.78	89.96	90.59	42946	90.59	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250626	1.62	1.66	1.61	1.63	1311809	1.63	up	up	correct
IOB.NSE	Indian Overseas Bank	20250626	38.29	38.55	37.64	37.82	6645138	37.82	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250626	142.1	146.95	142.01	146.41	24194161	146.41	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250626	97.2	98.2	94.05	94.76	1567541	94.76	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250626	1368	1375.1	1337.2	1344.5	81886	1344.5	down	down	correct
IPL.NSE	India Pesticides Limited	20250626	224.2	225.06	216.8	221.13	378566	221.13	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250626	49.93	50.39	49.36	50.24	20326369	50.24	up	down	incorrect
IRBINVIT.NSE	IV	20250626	62.8	62.8	61.21	61.8	278760	61.8	down	up	incorrect
IRCON.NSE	Ircon International Limited	20250626	204.31	207	201.41	202.99	4513409	202.99	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250626	770	774.75	763	773.05	864747	773.05	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250626	139.57	140.32	138.2	139.87	11721046	139.87	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250626	62	62.99	60.67	62.12	186947	62.12	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250626	113.78	117.4	111.05	112.19	45323	112.19	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250626	1216.4	1218.4	1185	1189.7	28848	1189.7	down	down	correct
ITC.NSE	ITC Limited	20250626	417.2	420.9	416.25	420.3	13703918	420.3	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250626	596.4	603	588.65	599	25926	599	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250626	864	887.9	842.1	878.05	1054577	878.05	up	up	correct
ITI.NSE	ITI Limited	20250626	325	327.75	319.05	320.55	281108	320.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250626	9	9.11	8.98	9.04	233790	9.04	up	up	correct
IVP.NSE	IVP Limited	20250626	180.56	184.77	179.2	182.2	14882	182.2	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250626	8486.65	8540	8486.6	8511.65	1241	8511.65	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250626	2851.16	2902.18	2851.16	2888.83	149	2888.83	up	up	correct
IZMO.NSE	IZMO Limited	20250626	360.1	364.75	350	362.4	36544	362.4	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250626	110.05	111.29	105.78	108.5	3543653	108.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250626	72.59	72.84	71.7	71.92	146373	71.92	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250626	221.4	222	214.89	216.9	90806	216.9	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250626	117.5	133.74	116.68	131.37	29227837	131.37	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250626	113.1	115.7	112.2	113.41	405799	113.41	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250626	43.17	44.2	43.17	43.42	12298	43.42	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250626	94.8	95.34	92.18	93.99	1447235	93.99	down	down	correct
JASH.NSE	Jash Engineering Limited	20250626	553.9	583.85	545.3	576.1	517203	576.1	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250626	258	258	253.5	257.05	9545	254.55	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250626	78.98	79.86	77.57	78.37	43167	78.37	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250626	40.28	40.29	39.51	39.88	138434	39.88	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250626	110.32	113.98	109.7	110.85	211553	110.85	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250626	1788	1802.2	1746	1759.3	95581	1759.3	down	down	correct
JBMA.NSE	JBM Auto Limited	20250626	639	645.9	637.55	643	421383	643	up	up	correct
JCHAC.NSE	Johnson Controls	20250626	1773.2	1789.7	1765.2	1782	35936	1782	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250626	13.18	13.49	13.18	13.28	26242	13.28	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20250626	960.4	960.4	960.4	960.4	1263	960.4
JINDALPOLY.NSE	Jindal Poly Films Limited	20250626	612.9	614.8	605.7	609.4	26004	609.4	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250626	242.4	245.48	239.91	241.96	1581331	241.96	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250626	924.5	958.6	921	954.9	2568931	954.9	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250626	646.4	653.7	640.95	644.15	194675	644.15	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250626	56.13	56.53	55.28	55.94	436724	55.94	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250626	33	33	32.3	32.51	31075	32.51	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250626	59.78	60.4	56.79	57.77	6249485	57.77	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250626	369.45	378	358	373.35	11628	373.35	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250626	6032	6105	5990	6038.5	132238	6038.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250626	741.7	744.75	723.9	727	76439	727	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250626	844	854.45	835	838.55	137509	838.55	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250626	367.95	370	364	368.05	184362	368.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250626	356.5	361.4	352.7	355.4	436437	355.4	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250626	93.26	94.62	91	94.12	9515	94.12	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250626	156	159.95	154.15	155.98	13641212	155.98	down	down	correct
JOCIL.NSE	Jocil Limited	20250626	159.72	161.4	156.85	158.23	3322	158.23	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250626	3.2	3.2	3.2	3.2	0	3.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250626	925	925	906.5	913.45	8133	913.45	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250626	18.16	18.39	17.83	17.97	46824130	17.97	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250626	673.6	699.8	673	692.2	1859912	692.2	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250626	512.9	520.45	505.5	516.95	7709890	516.95	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250626	21100	21375	21055	21240	270	21240	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250626	1030	1040.5	1017.15	1032.55	3892783	1032.55	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250626	144.5	144.7	139.6	141.96	1811274	141.96	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250626	715	718.9	706.3	711.15	1303874	711.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250626	740	776.8	740	768.15	1935863	768.15	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250626	1189.8	1199	1168.8	1176.2	315859	1176.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250626	743	743	711	729.77	295710	729.77	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250626	923	931.45	906.1	910.05	147802	910.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250626	338.7	341.15	334.05	335.6	496699	335.6	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250626	19	19.15	18.55	18.62	7343335	18.62	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250626	287	299.65	284.05	293.5	55028	293.5	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250626	1098	1123.5	1090.4	1118	230148	1118	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250626	161.69	164.18	160	161.71	6322	161.71	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250626	753.05	755	738.05	751.6	1400	751.6	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250626	542.9	557.45	534.2	553.35	6105005	553.35	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250626	231.25	254.4	231.25	241.93	537039	241.93	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250626	31.49	31.5	30.8	31.15	929336	31.15	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20250626	2.15	2.17	2.13	2.13	96905	2.13	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250626	95.73	97.65	94.12	94.86	22538	94.86	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250626	203.9	208.64	202	202.9	1771	202.9	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250626	246	246.55	242.6	244	110122	244	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250626	244.5	244.59	235.52	238.66	6529	238.66	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250626	73.49	73.84	69.11	70	14289	70	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250626	249.64	251	246.33	250	2503962	250	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250626	907.6	915	898	900.15	695	900.15	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250626	47.4	47.4	47.4	47.4	8658	47.4
KAYA.NSE	Kaya Limited	20250626	422.65	422.65	409.95	422.65	293526	422.65
KCP.NSE	The KCP Limited	20250626	205.04	206.69	202.05	204.86	128643	204.86	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250626	36.28	37.1	36.01	36.39	58662	36.39	up	up	correct
KDDL.NSE	KDDL Limited	20250626	2679	2687.8	2638	2661.8	17948	2661.8	down	down	correct
KEC.NSE	KEC International Limited	20250626	934	947	922.4	934.05	1444530	934.05	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20250626	142.21	144.89	141.65	142.45	159871	142.45	up	down	incorrect
KEI.NSE	KEI Industries Limited	20250626	3838	3853.3	3741.4	3774.5	288150	3774.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250626	132.25	132.89	128.35	129.27	598298	129.27	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250626	1250	1260	1188.9	1211.6	49078	1211.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250626	6.27	6.27	6.27	6.27	333536	6.27
KEYFINSERV.NSE	Keynote Financial Services Limited	20250626	280.1	291.4	277.05	280.7	4072	280.7	up	up	correct
KHADIM.NSE	Khadim India Limited	20250626	261	266	261	264.85	5662	264.85	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250626	83	85.25	83	83.68	51923	83.68	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250626	119	125.15	119	125.01	4606	125.01	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250626	23.4	23.75	23.12	23.44	7147	23.44	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250626	5082	5123.5	5051.5	5076	1626	5076	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250626	439.5	439.5	422.55	426.25	2489	426.25	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250626	657	678.9	652.4	676.75	1012116	676.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250626	3184.7	3259	3142.9	3243.5	10250	3243.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20250626	294.05	298	288.2	293.3	116940	293.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250626	584.95	589	577.05	586.2	191641	586.2	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250626	2181	2221	2090.1	2135.8	1362056	2135.8	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250626	858	877.8	855	867.6	324559	867.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250626	3924	3941	3809.2	3900.2	19118	3900.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250626	286	291.25	277.4	283.95	1403961	283.95	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250626	495	504.9	495	500.3	76203	500.3	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250626	29	29.3	28.5	28.75	81240	28.75	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250626	234.27	245	223.8	226.35	23049765	226.35	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250626	132.56	135.32	130.24	133.91	283322	133.91	up	up	correct
KOLTEPATIL.NSE	Kolte	20250626	462.9	475	455.1	459	527196	459	down	down	correct
KOPRAN.NSE	Kopran Limited	20250626	184.5	186.59	183.7	184.8	124757	184.8	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250626	2202.4	2210	2180	2202	5670127	2202	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250626	38.65	38.65	37.7	37.87	20489	37.87	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250626	183.45	186.8	182.55	183.27	43591	183.27	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20250626	86.69	86.69	82.99	85.51	6356	85.51	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250626	1295	1297.5	1262.8	1275.9	2513780	1275.9	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250626	1128.7	1134.2	1112.2	1117	105424	1117	down	up	incorrect
KRBL.NSE	KRBL Limited	20250626	356.5	366.4	353.3	356.85	348400	356.85	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250626	89.9	89.9	86.4	87.73	4010	87.73	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20250626	5.11	5.19	4.94	5.08	575984	5.08	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250626	515.2	517.9	486.35	507.9	271142	507.9	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250626	711.65	711.65	698.45	701.85	32027	701.85	down	down	correct
KSB.NSE	KSB Limited	20250626	809.4	814.7	800.1	804.25	46875	804.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250626	1198.5	1198.5	1153	1169.5	182886	1169.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250626	895	949	884.2	936	932102	936	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250626	207.79	209.21	205	207.91	1225806	207.91	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250626	118	118.1	114	114.92	23232	114.92	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250626	4.72	4.72	4.68	4.69	1092	4.69	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250626	2781	2781	2730.8	2749.4	209657	2749.4	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250626	138.54	138.9	134.46	136.42	7168	136.42	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250626	255.01	257.8	252.88	254.04	53017	254.04	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250626	9.52	9.76	9.5	9.76	78761	9.76	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250626	671.75	685.6	663.05	680.35	2369296	680.35	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250626	16196	16349	15947	16135	6850	16135	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250626	5.31	5.31	5.31	5.31	0	5.31
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250626	139.89	140.39	137.17	138.18	2084397	138.18	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250626	219.2	220.5	215.51	217.08	2156	217.08	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250626	1260	1266.3	1241	1257.4	11106	1257.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250626	14	15.7	14	14.17	306247	14.17	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250626	409.9	412	401	409.9	10117	409.9
LICHSGFIN.NSE	LIC Housing Finance Limited	20250626	613	624.4	607.1	622.05	2892656	622.05	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250626	29.06	29.06	28.35	28.36	15329	28.36	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250626	279.03	281.52	279.03	281.52	11209	281.52	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250626	897.07	929.23	897.07	929.23	477	929.23	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250626	284.08	284.08	274.56	278.66	2439	278.66	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250626	293.05	298.7	290.1	291.15	80665	291.15	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250626	569	572.05	558.05	563.1	21486	563.1	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20250626	6626	6745	6570	6594.5	36052	6594.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250626	999.99	1000.01	999.99	999.99	6810573	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250626	1000	1000.01	999.99	999.99	84720	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250626	1461.4	1467.3	1420.2	1441.4	907176	1441.4	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250626	185.8	185.8	178.15	183.97	10670	183.97	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250626	72.9	72.9	70.8	71.49	14527	71.49	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250626	103.97	105	100	101.36	25910	101.36	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250626	8.98	9.14	8.81	8.9	42091	8.9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250626	3620.1	3669	3620.1	3659.6	2578926	3659.6	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250626	4358	4384.9	4305	4319.2	146080	4319.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250626	3302	3340.6	3254.9	3287.5	5433	3287.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250626	1125.95	1184.5	1120	1176.55	269408	1176.55	up	up	correct
LUPIN.NSE	Lupin Limited	20250626	1940	1941.1	1910	1928.7	1733659	1928.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250626	1465.5	1474	1450	1454.4	18937	1454.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250626	202.5	203.84	197	197.84	433358	197.84	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250626	116	116.49	114.72	115.26	27727	115.26	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250626	8.1	8.1	7.7	7.95	30903	7.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250626	3225.9	3238	3183.5	3215.8	2907261	3215.8	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250626	266.8	269.95	265.05	269	1824794	269	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250626	126.97	127.12	123.05	126.94	49433	126.94	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250626	1022.8	1022.85	1022.8	1022.8	4171	1022.8
MADHAV.NSE	Madhav Marbles and Granites Limited	20250626	48.73	50.7	47.1	47.44	153919	47.44	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250626	7.65	7.93	7.34	7.36	144084	7.36	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20250626	93.6	93.9	91.8	92.48	144900	92.48	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250626	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250626	132.86	137.8	132.86	136.88	322236	136.88	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250626	27.59	27.97	27.53	27.88	458176	27.88	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250626	669	679	659	664.85	7783	664.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250626	26.68	26.8	24.7	25.48	139053	25.48	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250626	54.59	54.7	53.65	53.84	10097515	53.84	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250626	114.78	117.07	112.51	113.87	4925	113.87	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250626	344	352	344	344	3948	344
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250626	145.99	147.7	143.73	144.38	31057	144.38	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250626	57.73	58.78	57.65	57.92	12905	57.92	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250626	368.7	373.3	359.4	363.3	225578	363.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250626	340.75	346.15	332.4	337.35	75745	337.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250626	14045	14351	13851	14193	9945	14163	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250626	739.85	764	724.55	760.7	1347198	760.7	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20250626	1234	1238.4	1211.1	1229.1	69150	1229.1	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20250626	40.5	41.88	40.5	41.13	18411	41.13	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250626	25.5	26.39	25.32	25.78	83182	25.78	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250626	135.79	135.86	125.2	129.57	163473	129.57	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250626	73.62	74.65	73.21	73.91	24571	73.91	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250626	64.49	64.49	60.4	61.04	38270	61.04	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250626	70.75	71.03	69.31	69.69	1033449	69.69	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250626	273.9	274.9	269.85	274.1	6011183	274.1	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250626	79.83	80.55	78	79.17	15957	79.17	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250626	275.2	276.25	265.8	269	256493	269	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250626	748	751.15	735.15	737.45	12790	737.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250626	411.8	425	393.2	406.85	1153185	406.85	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20250626	182	182.89	177.3	178.81	1121155	178.81	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250626	20.38	20.87	20	20.39	4209	20.39	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250626	694.99	698.25	688	696.38	19271	696.38	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250626	74.59	75.64	73.05	73.89	9320	73.89	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250626	631.75	653.8	623	633.85	589521	633.85	up	up	correct
MARICO.NSE	Marico Limited	20250626	705.8	727.9	705.8	726.25	3673197	726.25	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250626	223	223	212.25	215.61	162870	215.61	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250626	248.1	250.95	246.1	247.05	772005	247.05	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250626	12780	12848	12689	12715	354735	12715	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250626	310	312.05	304.15	308.95	311774	308.95	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250626	159	161	159	159.8	46	159.8	up	up	correct
MASTEK.NSE	Mastek Limited	20250626	2519.5	2528.7	2445.5	2452	62635	2452	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250626	534	542.25	528.5	538.4	6587	538.4	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250626	102.5	104.4	101.5	102.34	78869	102.34	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250626	1250	1275	1241.7	1266.5	4025154	1266.5	up	up	correct
MAXIND.NSE	Max India Limited	20250626	190.98	195	188.72	189.73	33886	189.73	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250626	563	563	554.3	555.85	39846	555.85	down	down	correct
MAZDA.NSE	Mazda Limited	20250626	247.05	248	244.05	247	9067	247	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250626	3200	3239.9	3108.9	3121.9	2381173	3121.9	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250626	420	442	419.95	437.5	316764	437.5	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250626	44.21	45.39	43.73	44.22	219892	44.22	up	up	correct
MCDOWELL.NSE	N	20250626	1455	1460.8	1438.5	1445	1725849	1445	down	down	correct
MCL.NSE	Madhav Copper Limited	20250626	56.46	56.46	55.27	55.87	40036	55.87	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250626	34.23	35.24	33.55	34.16	686793	34.16	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250626	8664	8888	8600	8825	1139514	8825	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250626	97.1	99.36	95.1	99.29	455901	99.29	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20250626	123.64	127.49	122.2	124.51	44482	124.51	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250626	2.22	2.22	2.22	2.22	56821	2.22
MERCATOR.NSE	Mercator Limited	20250626	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250626	1702.9	1711.1	1682.2	1694.8	22814	1694.8	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20250626	1626.1	1636	1618.9	1634.3	549494	1634.3	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250626	15.3	15.31	14.4	14.63	5961924	14.63	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250626	1447.4	1453.8	1425.4	1447.1	502032	1447.1	down	down	correct
MHHL.NSE	SM	20250626	58	58.9	57.2	57.55	22500	57.55	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250626	342.05	345.95	336.5	341.25	93690	341.25	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250626	438.05	448.5	433.05	434.45	1270777	434.45	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250626	515.6	516.55	505.25	511.95	128314	511.95	down	up	incorrect
MINDSPACE.NSE	RR	20250626	405.8	406.89	394.95	400.56	539800	400.56	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250626	233.45	253.9	233.45	243.05	727658	243.05	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250626	17.3	17.3	16.1	17.1	1158182	17.1	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20250626	31.21	31.47	30.42	30.79	104679	30.79	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250626	1.5	1.51	1.48	1.48	579665	1.48	down	down	correct
MMFL.NSE	M M Forgings Limited	20250626	376	379.55	371.5	376.3	24819	376.3	up	up	correct
MMP.NSE	MMP Industries Limited	20250626	268.65	274.8	262.08	267.85	42708	267.85	down	up	incorrect
MMTC.NSE	MMTC Limited	20250626	72	72.64	70.5	71.19	1095290	71.19	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250626	113.6	123.9	113.6	118	1032	118	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250626	63.12	63.12	61.59	61.6	16252	61.6	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250626	29.06	29.89	28.72	29.23	7155	29.23	up	up	correct
MOIL.NSE	MOIL Limited	20250626	381.25	388.85	374.3	387.2	995068	387.2	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250626	14.92	14.94	14.58	14.73	620746	14.73	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20250626	97.79	98.47	96	96.58	1035425	96.58	down	up	incorrect
MOLDTECH.NSE	Mold	20250626	164.4	169.7	164	166.74	155519	166.74	up	up	correct
MOLDTKPAC.NSE	Mold	20250626	701.4	706	682.05	688.75	27532	688.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250626	65.14	65.14	63.02	63.61	360595	63.61	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250626	261.84	263.65	259.85	262.77	5838	262.77	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250626	185.99	187.45	184.37	187.35	1409270	187.35	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250626	610	620.55	596.2	611.15	26273	611.15	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250626	8.25	8.25	8.25	8.25	0	8.25
MOREPENLAB.NSE	Morepen Laboratories Limited	20250626	63.19	63.74	62.15	62.31	2186775	62.31	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250626	870	876.6	855.5	858.05	1477878	858.05	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250626	27.5	27.5	26	26.54	4915	26.54	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250626	2762	2809	2740.8	2802.5	551408	2802.5	up	up	correct
MPSLTD.NSE	MPS Limited	20250626	2801.2	2849.5	2655.3	2691.9	22669	2691.9	down	down	correct
MPTODAY.NSE	SM	20250626	38.95	40.85	38.95	40.85	6000	40.85	up	up	correct
MRF.NSE	MRF Limited	20250626	139305	143000	138625	142515	11171	142515	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250626	142.02	145	141.8	142.77	3227224	142.77	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20250626	28.2	28.2	27.37	27.47	677118	27.47	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20250626	522.05	527.5	512	517.75	122833	517.75	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250626	1620	1640	1611	1616.5	83554	1616.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250626	2.16	2.21	2	2.13	44364	2.13	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250626	53.79	55	52.18	53.2	20006469	53.2	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250626	139.5	143.64	137.1	139.47	467398	139.47	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250626	85.8	85.8	82.6	83.84	4428	83.84	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250626	74.91	76.01	73.41	73.77	194151	73.77	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250626	130	131.3	128.6	129.02	46368	129.02	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250626	44.29	44.29	42.6	42.94	12575	42.94	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250626	326	342	317	324.55	91340	324.55	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250626	2574	2593.7	2543.2	2583.2	479575	2583.2	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250626	195.9	198.08	192.45	198.08	235036	198.08	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250626	5.41	5.41	5.31	5.41	113920	5.41
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250626	26.25	26.25	25.81	25.97	2735	25.97	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250626	29.11	29.47	28.35	28.71	5634	28.71	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250626	334.7	334.7	325	329.75	6381	329.75	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250626	134.1	137.85	134	134.65	8734	134.65	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250626	355	360	352	353.8	7233	353.8	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250626	276.45	281.5	273.8	279.35	36576	279.35	up	down	incorrect
NAM.NSE	INDIA	20250626	794	803.65	777.85	795.35	758828	795.35	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250626	883.1	887.45	868	871.15	436164	871.15	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250626	211.36	212.32	208.5	209.23	17486	209.23	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250626	188.9	194.5	188.03	193.59	12011362	193.59	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250626	1517	1524	1484.2	1516.4	980202	1516.4	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250626	4719.9	4747	4659.8	4684.5	60967	4684.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250626	112.35	114	110.43	111.44	497538	111.44	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250626	143.27	143.27	141.4	141.82	37344	141.82	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250626	1326	1329.5	1306.4	1319.9	841422	1319.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250626	125.3	125.55	122.62	123.91	9009025	123.91	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250626	3019	3089	2960.4	2981	736	2981	down	down	correct
NCC.NSE	NCC Limited	20250626	228.54	231.96	227.4	230.97	3140549	230.97	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20250626	227.5	232	225.4	227.74	276506	227.74	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250626	4322.5	4329.4	4222	4242	34	4242	down	down	correct
NDL.NSE	Nandan Denim Limited	20250626	3.78	3.89	3.76	3.78	3459937	3.78
NDRAUTO.NSE	NDR Auto Components Limited	20250626	969.15	979.4	951.1	967.55	34340	967.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250626	157.8	158.8	155	157.57	22679	157.57	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250626	24.6	25	24.37	24.61	74286	24.61	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250626	22.6	23.25	22.33	22.56	999234	22.56	down	down	correct
NELCAST.NSE	Nelcast Limited	20250626	139.99	150.92	139.21	148.11	1286481	148.11	up	up	correct
NELCO.NSE	Nelco Limited	20250626	1060.95	1075	1030.3	1037.8	117864	1037.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250626	1670.3	1684.7	1624.2	1632.3	17652	1632.3	down	down	correct
NESCO.NSE	Nesco Limited	20250626	1095	1135.3	1091.5	1119.8	358706	1119.8	up	up	correct
NETF.NSE	Tata Mutual Fund	20250626	268.01	273.89	268	273.58	3149	273.58	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250626	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250626	76.57	79.4	76.57	79.17	57440	79.17	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250626	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250626	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250626	61.54	61.7	59.36	59.54	19533484	59.54	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20250626	12143	12199	11816	11962	41590	11962	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250626	1165	1237.4	1160.8	1179	3642767	1179	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250626	7.06	7.06	6.7	6.93	19042	6.93	down	down	correct
NFL.NSE	National Fertilizers Limited	20250626	101.8	101.85	99.72	100.43	1448402	100.43	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250626	29.24	29.25	28.9	29.04	12295	29.04	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250626	2088.5	2145.9	2045.4	2073.3	1143820	2073.3	down	down	correct
NHPC.NSE	NHPC Limited	20250626	85.35	85.66	83.91	85.38	10445731	85.38	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250626	191.5	192.15	184.9	185.63	663553	185.63	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250626	28.2	28.9	27.1	27.94	20054	27.94	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250626	283.4	286.58	282.11	286.39	10212702	286.39	up	up	correct
NIITLTD.NSE	NIIT Limited	20250626	132	133.3	130.6	131.5	374347	131.5	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250626	12.54	13	12.43	12.53	757322	12.53	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20250626	12.3	12.48	11.96	12.07	233970	12.07	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250626	1733.3	1748.9	1718.8	1737.9	2333	1737.9	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250626	487.9	494	476	483.75	2419	483.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250626	56.7	57.55	55.02	55.89	16854	55.89	down	down	correct
NITCO.NSE	NITCO Limited	20250626	134.99	137.5	133	135.26	310984	135.26	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250626	385.1	401	383.4	398	209465	398	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250626	207.1	207.1	205	205.15	3095	205.15	down	down	correct
NKIND.NSE	N.K Industries Limited	20250626	71.4	71.4	70.99	70.99	102	70.99	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250626	229	231.99	226.5	228.69	987848	228.69	down	down	correct
NMDC.NSE	NMDC Limited	20250626	69.2	70.73	69.11	70.55	31206908	70.55	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20250626	191.6	193.67	186.59	187.64	379809	187.64	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250626	3.8	3.8	3.8	3.8	16446	3.8
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250626	36.16	36.16	33.26	33.77	2964	33.77	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20250626	288.69	291.29	288.35	291.22	864	291.22	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250626	338	348.85	333	335.45	4563	335.45	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250626	290.7	294.7	283.05	293.4	258412	293.4	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250626	6897	6964.5	6840.5	6897	4166	6897
NTPC.NSE	NTPC Limited	20250626	332.4	337.8	331.3	337.15	13754087	337.15	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250626	1193.3	1205.2	1173.1	1184.7	14733	1184.7	down	down	correct
NURECA.NSE	Nureca Limited	20250626	282	285	276.25	278.45	3017	278.45	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250626	348.65	354.2	348.6	352.15	68015	352.15	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250626	396.5	397.2	388.2	389.55	7959	389.55	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250626	1985	1989.9	1952	1982.3	807925	1982.3	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250626	224.97	224.97	214.28	215.2	51215	215.2	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250626	9230	9230	8990	9071	149946	9071	down	down	correct
OIL.NSE	Oil India Limited	20250626	442	444.6	437.6	442.3	3454307	442.3	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250626	94.42	99	93.06	97.67	251046	97.67	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250626	1193.9	1200.5	1183	1188.8	165900	1188.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250626	88.7	90.99	87.02	87.91	25229	87.91	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20250626	105.3	106.89	102.11	102.87	722670	102.87	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20250626	138.45	146.12	131.5	134.16	2915142	134.16	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250626	6.67	6.67	6.67	6.67	0	6.67
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250626	14.04	14.43	13.57	13.87	17423	13.87	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250626	52	52.7	51.5	52.07	222932	52.07	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250626	242	245.37	241.54	244.73	15769123	244.73	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250626	55.5	56.45	54.3	54.51	316815	54.51	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250626	338	377.7	332	370.8	2423424	370.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250626	655	658.5	631	637.75	327590	637.75	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250626	203.99	214.36	202.15	214.36	85345	214.36	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250626	705.3	713.35	700	703.45	40149	703.45	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20250626	44.6	45.65	44.36	45.02	146091	45.02	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20250626	12.63	12.63	12.63	12.63	299092	12.63
ORIENTBELL.NSE	Orient Bell Limited	20250626	315	320.47	312	313.43	6742	313.43	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250626	231	240	231	238	2635452	238	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250626	221.5	224	218.09	222.37	111126	222.37	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250626	150.52	152.4	149.21	151.07	44882	151.07	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250626	94.34	97.47	92.88	95.57	10181	95.57	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250626	29.06	29.43	28.8	28.88	426591	28.88	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250626	4919.5	5039	4906.5	4986.5	10078	4986.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250626	2.23	2.23	2.23	2.23	0	2.23
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250626	93.4	93.83	89	90.07	356784	90.07	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250626	48105	48980	47830	48700	51907	48700	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250626	31	32.13	31	31.43	7510512	31.43	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250626	127.49	132.35	125.9	130.15	11040	130.15	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20250626	50.37	50.37	50.37	50.37	518	50.37
PANACEABIO.NSE	Panacea Biotec Limited	20250626	426.7	427	397.7	408.25	427822	408.25	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250626	203.6	203.6	203.6	203.6	8152	203.6
PANAMAPET.NSE	Panama Petrochem Limited	20250626	363.1	365.6	350.8	355.4	42628	355.4	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20250626	98.5	98.5	93	95.21	14386	95.21	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250626	58.15	58.71	56.21	56.73	1097840	56.73	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250626	230.2	232.19	222.3	224.5	1511865	224.5	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20250626	18.25	19.45	18	19.3	1879582	19.3	up	down	incorrect
PARTYCRUS.NSE	SM	20250626	80.55	80.55	80.45	80.45	4000	80.45	down	up	incorrect
PASHUPATI.NSE	SM	20250626	662	664	662	664	400	664	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20250626	41.4	41.64	40.83	40.95	2249728	40.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250626	15.47	15.69	15.36	15.58	106817	15.58	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250626	12.41	12.47	12.2	12.21	6533318	12.21	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250626	118	121.72	116	117.74	232149	117.74	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20250626	31.79	31.88	31.02	31.1	23034	31.1	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250626	1132.5	1160.1	1102.7	1149.7	858851	1149.7	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250626	234.89	243.5	232.1	232.97	905163	232.97	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250626	28.18	28.96	27.45	28.25	109077	28.25	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250626	6140	6140	6006	6063	555658	6063	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250626	297	300.45	296	299.8	2825796	299.8	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250626	415	421	413.6	420.25	4936949	420.25	up	up	correct
PFIZER.NSE	Pfizer Limited	20250626	5588	5691.5	5540	5677.5	26006	5677.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250626	113.48	122	111.1	114.03	2343820	114.03	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250626	42.8	43.7	42.52	42.91	1038020	42.91	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250626	764	766.3	750.4	753.35	1062217	753.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250626	13549	13558	13401	13421	7232	13421	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250626	5903.5	5952	5750	5855.5	5205	5855.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250626	1496.9	1501.3	1475.7	1486.1	20565	1486.1	down	up	incorrect
PGINVIT.NSE	IV	20250626	91.86	92.8	91.11	91.28	1022261	91.28	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250626	1618	1633.3	1598	1627.4	368069	1627.4	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250626	2999	3025	2998.3	3013	225386	3013	up	up	correct
PIIND.NSE	PI Industries Limited	20250626	4170	4170	4108	4138.4	248892	4138.4	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250626	5211	5282.4	5211	5258	6943	5258	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20250626	15.41	15.98	14.81	15.26	633280	15.26	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250626	42.7	44.8	42.7	43.27	18563	43.27	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250626	964.3	977.95	964.05	968.6	25072	968.6	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250626	799	830	788	791.4	134	791.4	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250626	209.27	211.07	206.2	210.31	12436	210.31	up	up	correct
PNB.NSE	Punjab National Bank	20250626	106	106.54	104.9	106.25	15388837	106.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250626	101	101.64	98.15	98.97	483729	98.97	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250626	1088	1117.8	1080.2	1110.2	1945407	1110.2	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250626	26.69	27	26.51	26.69	2243	26.69
PNCINFRA.NSE	PNC Infratech Limited	20250626	303.9	309.85	300.3	303.3	521039	303.3	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250626	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250626	329.7	333.85	321.3	324.35	23915	324.35	down	down	correct
POKARNA.NSE	Pokarna Limited	20250626	1080	1092.1	1047.5	1053.7	51837	1053.7	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250626	6450	6496.5	6390	6468.5	294479	6468.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250626	2199	2239.9	2171	2188.8	163275	2188.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250626	1244.5	1262.2	1223.8	1230.3	63464	1230.3	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250626	336.9	336.9	330.95	333.1	8281	333.1	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250626	442.9	451.5	436.1	449.65	2485005	449.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250626	290.8	294.25	289.75	293.5	10232220	293.5	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250626	19636	19889	19333	19441	97163	19441	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250626	3130	3209.4	3117	3155.2	124619	3155.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250626	241	245	235	243.86	33994	243.86	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20250626	400.9	407	398.5	403.5	74551	403.5	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250626	22.83	23.72	22.61	23.08	77616	23.08	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250626	503	508.6	499	505.4	660484	505.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250626	164.14	166.6	161.54	164.25	1156097	164.25	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250626	6.28	6.35	6.2	6.25	246099	6.25	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250626	11.69	11.94	11.49	11.5	1026590	11.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250626	208.35	212	203.1	205.33	225107	205.33	down	down	correct
PRECOT.NSE	Precot Limited	20250626	541.3	548	535	539.85	4462	539.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250626	188	189.99	182.65	183.93	91793	183.93	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250626	584.6	594	575.6	585.1	372723	585.1	up	up	correct
PREMIER.NSE	Premier Limited	20250626	3.59	3.73	3.44	3.69	13708	3.69	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250626	53.93	53.93	51.26	51.63	65900	51.63	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20250626	1755.9	1758.4	1693.1	1699	914662	1699	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250626	447.95	447.95	438	445.1	115193	445.1	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250626	269	274.89	269	272.65	41457	272.65	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250626	357.9	361.8	348	355.3	1173066	355.3	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250626	18.79	18.79	17.92	18.14	107943	18.14	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250626	2323.6	2330.4	2275.1	2285.5	45230	2285.5	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250626	155.3	155.3	152.17	152.64	133883	152.64	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250626	30.5	30.7	30.04	30.37	2070064	30.37	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250626	755.95	761.25	742.35	756.4	108788	756.4	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250626	78.04	78.04	77.03	77.97	1221450	77.97	down	down	correct
PTC.NSE	PTC India Limited	20250626	176.59	177.82	175.42	176.23	882014	176.23	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250626	42.85	43.5	42.85	43.32	146520	43.32	up	up	correct
PULZ.NSE	SM	20250626	46.75	46.75	46.4	46.6	6000	46.6	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250626	1220	1273.3	1220	1246	29570	1246	up	up	correct
PURVA.NSE	Puravankara Limited	20250626	293.85	296.5	286	292.25	267196	292.25	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20250626	23.3	23.68	23	23.15	73828	23.15	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250626	82.91	82.91	80.61	80.91	54055	80.91	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250626	2746	2776	2746	2775.28	274	2775.28	up	up	correct
QUESS.NSE	Quess Corp Limited	20250626	302	303	297	299.95	215159	299.95	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250626	360.5	363.8	351.1	354.2	148359	354.2	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250626	1.74	1.74	1.74	1.74	0	1.74
RADAAN.NSE	Radaan Mediaworks India Limited	20250626	4.53	4.53	4.11	4.24	83175	4.24	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250626	2694.2	2705.6	2658.3	2677.2	103357	2677.2	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250626	9.09	9.23	8.99	9.01	93304	9.01	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250626	425.5	429.75	420.7	423.8	2489394	423.8	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20250626	147.3	150.02	146.3	146.6	606773	146.6	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250626	196.98	208.8	195	203.31	2322219	203.31	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250626	4.75	4.85	4.75	4.75	3413668	4.75
RAJRATAN.NSE	Rajratan Global Wire Limited	20250626	418	420.5	407.45	410.5	23771	410.5	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250626	49.5	49.55	48	49.15	27006	49.15	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20250626	45.5	45.5	44	44.51	8395	44.51	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250626	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250626	325	331.95	322	328.35	1031877	328.35	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250626	32	32.9	31.15	31.33	46820	31.33	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250626	12.36	12.37	12.01	12.12	11802293	12.12	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250626	1049	1063.55	1040	1050.4	670207	1050.4	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250626	270	298.4	270	278.5	1378650	278.5	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250626	421.5	427	406	407.5	16578	407.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250626	540.1	549.85	532.8	539.1	129040	539.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250626	16.64	16.64	16.05	16.21	277825	16.21	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250626	1594.5	1615	1566.6	1571.7	7222	1571.7	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250626	2809.8	2840	2800	2820.4	9726	2820.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20250626	606.55	608.5	596.3	597.8	237689	597.8	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20250626	237.7	239.25	233.72	237.41	9137635	237.41	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250626	156.95	158.19	155.72	156.99	1677570	156.99	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250626	1.66	1.66	1.66	1.66	0	1.66
RECLTD.NSE	REC Limited	20250626	400.5	404.8	397.05	403.55	7658791	403.55	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20250626	307.65	312.9	296	296.9	2834016	296.9	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20250626	472.4	475.8	459.95	462.1	139691	462.1	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250626	40	43.01	40	42.45	4610	42.45	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250626	422.85	427.75	417.35	424.6	104296	424.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250626	1469.1	1498.8	1465.1	1495.3	14657893	1495.3	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250626	225	227	223.33	224.15	397536	224.15	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250626	409	423	406	417.4	4655607	417.4	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250626	142.88	145.9	139.81	144.07	388913	144.07	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20250626	33.42	33.49	32.53	33	4127157	33	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20250626	447.1	450.4	435.05	444.15	184804	444.15	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250626	181.68	185.01	177.21	178.58	15415	178.58	down	down	correct
REPRO.NSE	Repro India Limited	20250626	518.9	531	515.05	518.15	6511	518.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250626	210.95	217.08	208.48	213.11	97194	213.11	up	up	correct
RGL.NSE	Renaissance Global Limited	20250626	124.55	124.55	120.12	120.92	208301	120.92	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250626	6.31	6.31	6.31	6.31	624432	6.31
RHIM.NSE	RHI Magnesita India Limited	20250626	485	487.05	475.5	477.9	190554	477.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250626	77.55	78.05	74.96	75.86	339322	75.86	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250626	983	993	964.1	966.8	184060	966.8	down	down	correct
RITES.NSE	RITES Limited	20250626	280.8	283	277.25	278.95	645415	278.95	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250626	29.31	32.2	29.31	30.69	205069	30.69	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20250626	81.5	81.5	77.15	77.43	41615	77.43	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250626	685	688.2	671.75	680.4	1355779	680.4	down	down	correct
RMDRIP.NSE	SM	20250626	569.5	571.25	553.9	554	6250	554	down	down	correct
RML.NSE	Rane (Madras) Limited	20250626	903.7	908.7	860	864.6	65100	864.6	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250626	386	393.5	384.05	385.7	31823	385.7	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250626	1516	1577.4	1516	1567.3	13421	1567.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250626	1.74	1.8	1.74	1.74	42836	1.74
ROLTA.NSE	Rolta India Limited	20250626	2.11	2.11	2.11	2.11	0	2.11
ROML.NSE	Raj Oil Mills Limited	20250626	57.11	57.97	55.25	56.51	13410	56.51	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250626	676.5	688.2	675	678.75	34781	678.75	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250626	69.6	71.23	68.26	69.93	16564	69.93	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250626	993.9	1002.85	987.55	993.95	118703	993.95	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250626	2458.8	2469.7	2395.7	2428.2	14267	2408.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250626	66.8	68.25	65.65	66.6	24841653	66.6	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250626	136.86	140.92	135.45	137.98	102761	137.98	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250626	922.7	928	912.8	915.45	22093	915.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250626	74.48	74.48	74.48	74.48	18470	74.48
RSWM.NSE	RSWM Limited	20250626	170.4	174.7	170.4	171.83	28900	171.83	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250626	444	479	444	457.5	956928	457.5	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250626	60	61	59.31	60.54	8945749	60.54	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250626	14.21	14.53	13.97	14.1	96371745	14.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250626	240.05	242.19	234.2	235.53	11544	235.53	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250626	7.91	7.91	7.28	7.67	136828	7.67	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250626	141.38	141.39	138	139.16	47678	139.16	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20250626	216.95	219.04	215.2	216.41	96853	216.41	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250626	50.01	51.4	50.01	50.23	95222	50.23	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250626	401.5	405.5	398.25	399.55	4519908	399.55	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250626	366	369.95	350.4	357.05	3226	357.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250626	6.56	6.56	6.01	6.26	7163	6.26	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250626	13.02	13.44	12.75	12.92	285145	12.92	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250626	5.21	5.24	5.1	5.12	43365	5.12	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250626	2149.1	2159	2117.4	2132.5	12104	2132.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250626	32.96	33.65	31.51	32.21	18900	32.21	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250626	245	245	232	236.39	148681	236.39	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20250626	128.9	134	128.52	133.62	24148008	133.62	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250626	365.8	369	353.15	366	47021	366	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250626	25.78	25.78	24.76	24.93	190817	24.93	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20250626	205	209.85	200.84	204.96	226598	204.96	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250626	3.04	3.08	3.01	3.02	1227803	3.02	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250626	7.98	7.99	7.74	7.77	8961393	7.77	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250626	253.4	259.8	251.8	252.75	345	252.75	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250626	17	17.37	17	17.2	44896	17.2	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250626	933	937.95	905.5	907.85	67862	907.85	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250626	7.23	7.23	7	7.11	46787	7.11	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250626	3.8	3.9	3.58	3.87	13151	3.87	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250626	1164	1164	1149.7	1157.6	213	1157.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250626	550.35	556.95	541.85	546	60957	546	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250626	440.85	451.25	437.6	440.75	31251	440.75	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250626	63	63.39	62.5	63.07	497777	63.07	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250626	288	290.8	282.7	284.5	232987	284.5	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250626	10.7	10.7	9.81	10.04	54535	10.04	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250626	6097	6225	6048.5	6173	16133	6173	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250626	0.39	0.4	0.38	0.38	601914	0.38	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250626	440.1	450	437.05	445.15	479795	445.15	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250626	504.75	507.85	496.5	499	191230	499	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250626	113.98	114.39	110	113.08	47584	113.08	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250626	1448.7	1455	1420.1	1442.1	8004	1442.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250626	317.6	325.95	304	307.85	30602	307.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20250626	88.9	89.08	86.26	87.31	149759	87.31	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250626	160.35	164.11	156.86	159.72	379102	159.72	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250626	505.5	530	496.85	526.4	306837	526.4	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250626	968.65	982.95	953	975.3	1435893	975.3	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250626	121.25	121.88	119.73	121.31	17830	121.31	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250626	412.71	424.49	412.71	423.59	2654	423.59	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250626	284.79	288.57	284.25	287.48	8987	287.48	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250626	218.34	225	218.34	224.89	904637	224.89	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250626	1850	1866.4	1842.7	1860.8	1147822	1860.8	up	up	correct
SBIN.NSE	State Bank of India	20250626	802	803.35	791.4	797.05	24704402	797.05	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250626	3964.5	3964.5	3850.2	3881.6	37173	3881.6	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250626	236.75	241.48	233.81	238.89	68453	238.89	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250626	798	805	780	800.4	196890	800.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250626	224.6	225.5	220.8	222.27	2433133	222.27	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250626	171	172.7	166.35	169	2623637	169	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20250626	843.65	854.9	821.35	824.95	31964	824.95	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250626	25.8	26.41	24.71	25.48	6595	25.48	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250626	683	699.5	681.95	683.9	47743	683.9	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250626	195.5	196.1	187.22	189.06	523499	189.06	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250626	151.38	151.5	147	147.56	899459	147.56	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250626	305.9	309.05	300.2	303	23620	303	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250626	17.9	18.37	16.65	18.36	112352	18.36	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20250626	258.36	259	258	258.6	19625	258.6	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250626	84.63	85.62	83.4	83.65	1724346	83.65	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250626	260.98	271	260.98	270.67	528040	270.67	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250626	579.43	582.65	576.01	581.62	26803	581.62	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250626	699.35	723	699.35	722.39	34233	722.39	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250626	0.95	0.96	0.9	0.9	35913	0.9	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250626	23.99	23.99	23.99	23.99	0	23.99
SFL.NSE	Sheela Foam Limited	20250626	759.05	764.05	740.2	744.4	105032	744.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250626	526	538.2	509.05	522.1	34489	522.1	down	down	correct
SGL.NSE	STL Global Limited	20250626	16.55	16.55	15.51	16	8002	16	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250626	60.1	61.5	60	61.09	10280	61.09	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250626	963.7	966.7	950	951.15	327538	951.15	down	down	correct
SHALBY.NSE	Shalby Limited	20250626	183.32	186.33	182.42	182.94	47111	182.94	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250626	98.19	98.89	96.69	97.05	96871	97.05	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250626	1014.95	1023.2	996	999.1	66352	999.1	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250626	16.52	16.52	16.52	16.52	13747	16.52
SHANTIGEAR.NSE	Shanthi Gears Limited	20250626	503.2	506.4	492.7	494.7	35755	494.7	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250626	813	818.9	770.5	772.65	271846	772.65	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250626	1864.1	1885	1847.1	1856	11376	1856	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20250626	185	185	181	181.5	616170	181.5	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20250626	512.01	513.75	509.29	512.91	6393	512.91	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250626	118.18	123	118.18	122.64	10331	122.64	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250626	858.9	880	840	857.8	51774	857.8	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250626	30.61	32.87	30.61	32.17	200993	32.17	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20250626	79.37	79.41	77.11	79.05	10106	79.05	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20250626	200.21	206.39	200.21	205.05	5457	205.05	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250626	252	254	234.2	235.5	718485	235.5	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250626	496.8	509.55	496.8	503.7	16034	503.7	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250626	76.45	77.3	73.5	75.87	35631	75.87	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250626	77.59	78.98	77.59	78.36	114747	78.36	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250626	29130	30150	29130	30105	98924	30105	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250626	312.45	316.9	308.15	310.5	28883	310.5	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250626	43.39	43.39	41.78	42.05	61167	42.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250626	0.57	0.6	0.57	0.58	778428	0.58	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250626	232.2	237	231.04	233.71	15295	233.71	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250626	2431.6	2449.9	2372	2403.6	25540	2403.6	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250626	7.33	7.55	7.33	7.33	115391	7.33
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250626	841.55	867.2	838.2	864.05	361205	864.05	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250626	14.9	16.23	14.9	16.23	16975	16.23	up	up	correct
SIEMENS.NSE	Siemens Limited	20250626	3158	3175	3121.5	3171	501325	3171	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20250626	64	64	61.7	62.06	1744	62.06	down	down	correct
SIL.NSE	Standard Industries Limited	20250626	19.9	19.9	19.27	19.55	28366	19.55	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250626	53.5	53.9	53.5	53.5	4928	53.5
SILINV.NSE	SIL Investments Limited	20250626	600.4	610.6	595	605.05	2024	605.05	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250626	16.2	16.4	15.3	15.59	50957	15.59	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250626	17.4	17.4	16.8	17.15	16583	17.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250626	270.5	275.7	270.5	274.55	16748	274.55	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250626	131.96	131.96	126.91	127.67	1281	127.67	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250626	388	388	381	381.35	147299	381.35	down	down	correct
SIS.NSE	SIS Limited	20250626	374	374.6	368	369.65	84630	369.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20250626	0.49	0.49	0.49	0.49	103117	0.49
SIYSIL.NSE	Siyaram Silk Mills Limited	20250626	697	714.1	694.1	699.65	134440	699.65	up	up	correct
SJVN.NSE	SJVN Limited	20250626	101.01	101.59	99.1	100	6411097	100	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250626	4697.9	4729.9	4665	4717.6	14505	4717.6	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250626	2.7	2.7	2.7	2.7	0	2.7
SKIPPER.NSE	Skipper Limited	20250626	502	506	489	493.55	253438	493.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250626	248.9	249	245.45	248	15994	248	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20250626	162	162	155	156.92	10605	156.92	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250626	152	154.77	150.2	151.67	256701	151.67	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250626	1889.9	1889.9	1863.2	1872.9	21697	1872.9	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20250626	1211.8	1211.8	1160.5	1177.8	296	1177.8	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250626	248.9	258.9	245	247.7	561922	247.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250626	61.49	63.8	61.4	61.58	504223	61.58	up	up	correct
SOBHA.NSE	Sobha Limited	20250626	1535	1535	1469.1	1475.6	309875	1475.6	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250626	628.1	635.35	614.8	620.8	338699	620.8	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20250626	17070	17368	16933	17266	135647	17266	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250626	565	565	544.9	549.65	23330	549.65	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250626	43.05	43.95	43.05	43.45	16112	43.45	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250626	163	164.25	158.6	161.27	3860	161.27	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250626	482.8	483.9	475.05	480.8	3502901	480.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250626	415	418.65	408.9	411	672427	411	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250626	423.15	426.95	416.2	417.4	20858	417.4	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250626	30.66	30.94	29.81	29.88	12234136	29.88	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250626	150	155.9	149.84	154.56	77443	154.56	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250626	843.9	854.45	837.05	850.2	25114	850.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250626	276.3	281.9	276.3	280.25	167491	280.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250626	160	160.98	158	159.57	338129	159.57	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250626	7.2	7.25	7.12	7.15	254390	7.15	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250626	130	130	125.55	127.7	37786	127.7	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250626	62.35	64.45	62.35	63.7	130028	63.7	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250626	88.99	91.29	88.65	89	1219199	89	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250626	42.9	42.9	41.32	41.41	10048	41.41	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250626	252	256.4	248.65	249.94	330460	249.94	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20250626	246	249.99	245	246.98	3385	246.98	up	up	correct
SRF.NSE	SRF Limited	20250626	3088.8	3146.5	3054.7	3139	942004	3139	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250626	635.95	679.9	635.95	659.2	133325	659.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250626	0.53	0.53	0.51	0.52	1033966	0.52	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250626	276.69	278.99	267.21	272.97	495898	272.97	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250626	889	907.45	881.6	887.35	952530	887.35	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250626	214.6	215.6	211.03	213.09	162067	213.09	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250626	175.54	177.98	174.55	175.56	10744	175.56	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250626	149.2	150	144.01	145.98	21418	145.98	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250626	110.84	111	108.38	109.21	14471	109.21	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250626	8.58	9.14	8.55	9.01	9324683	9.01	up	up	correct
STEL.NSE	STEL Holdings Limited	20250626	414	427.35	405	412.45	4172	412.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250626	369.95	377	365	367.75	149375	367.75	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20250626	100.26	105.45	99.27	103	9057661	103	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250626	584	592.8	575.5	584.7	69319	584.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250626	1666	1677.6	1617.2	1621.8	78911	1621.8	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250626	14.7	14.99	13.72	14.29	1706858	14.29	down	down	correct
SUBROS.NSE	Subros Limited	20250626	970	979.9	930	940.55	150235	940.55	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250626	1229.2	1231.8	1203.6	1207.8	75177	1207.8	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250626	513	518.95	510	515.45	208501	515.45	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250626	98	98	94.05	96.16	35496	96.16	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250626	2066	2115.9	2066	2094.2	3383	2094.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250626	2.12	2.16	2.1	2.11	452352	2.11	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250626	4895	4930.5	4829	4867	78323	4867	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250626	513	526	512.75	522.45	431230	522.45	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250626	809.85	812.95	782.75	801.15	2010	801.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250626	994	1006.9	982.6	1001	55489	1001	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250626	295	305.95	291.5	302.75	1512034	302.75	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250626	1674.8	1678.9	1650.4	1669.8	2102627	1669.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250626	449.9	452.25	441	442.05	116966	442.05	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250626	599	600	588.05	589.85	183798	589.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250626	172.82	173.49	168.21	170.51	2083	170.51	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20250626	10.24	11.4	9.94	10.87	1239233	10.87	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250626	467.25	476.45	458.1	462.15	305300	462.15	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250626	1.86	1.86	1.86	1.86	0	1.86
SUPREMEIND.NSE	The Supreme Industries Limited	20250626	4458	4475.8	4332	4365	251092	4365	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20250626	35.88	35.95	34.9	35.11	106247	35.11	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250626	19.78	19.78	19.3	19.46	49907	19.46	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250626	72.75	73.29	71.61	72.52	6994	72.52	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20250626	345.25	348.65	333.95	338.5	507208	338.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250626	140.5	142.75	136.15	137.29	266840	137.29	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250626	39.82	39.82	39.5	39.82	16877	39.82
SUVEN.NSE	Suven Life Sciences Limited	20250626	247.9	249	236	239.97	348246	239.97	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250626	984.9	1004.6	982	1002	106218	1002	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250626	3.74	3.87	3.7	3.84	91970	3.84	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20250626	64.54	65.57	64.08	64.53	63684828	64.53	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20250626	3.3	3.3	3.28	3.3	2772	3.3
SWANENERGY.NSE	Swan Energy Limited	20250626	448.1	452.85	442.15	448.15	2020341	448.15	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250626	4160.9	4242	4115.7	4185.7	89320	4081.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250626	593.1	593.1	593.1	593.1	884	593.1
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250626	318	321	311.8	312.9	2354484	312.9	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250626	1085	1085	1075	1080.4	75285	1080.4	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250626	650	653.8	641.5	645.7	1530971	644.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250626	226.63	226.63	218.6	221.49	5189	221.49	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250626	408.95	416.8	407.65	409.9	231207	409.9	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250626	8.65	8.65	8.65	8.65	27065	8.65
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250626	294.6	294.6	287.8	289.75	53728	289.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250626	654.8	658.4	642	645.45	536654	645.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250626	27.65	27.65	27.65	27.65	13555	27.65
TARC.NSE	TARC Limited	20250626	200	203	195.91	196.87	663763	196.87	down	down	correct
TARMAT.NSE	Tarmat Limited	20250626	54.48	55.1	53.76	54.14	18782	54.14	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250626	10934	11099	10725	11039	2917	11039	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250626	947	947	924	935.25	986131	935.25	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250626	1682	1682.5	1657.4	1673	330788	1673	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250626	1122	1150	1119.1	1145.4	2236678	1145.4	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250626	6275	6295	6201	6280	126030	6280	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250626	6839	6840	6748	6787	21397	6787	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250626	677	683.7	674.45	682.75	10104914	682.75	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250626	403.05	406	401.5	405.65	5064123	405.65	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20250626	156.87	161.1	156.45	160.54	40650557	160.54	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250626	945.5	953.75	922	924.3	19872	924.3	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250626	187	189	186.15	186.9	104652	186.9	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250626	1142	1146.8	1125.1	1127.5	10401	1127.5	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20250626	755.35	765	748.65	761.65	15064	761.65	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250626	13.82	14.85	13.82	13.86	82291	13.86	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250626	3750	3755.4	3700	3708.7	5386	3708.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250626	3444.8	3451.4	3415.3	3441.8	2879106	3441.8	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250626	520.5	546.05	517.25	540.15	2295364	540.15	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250626	2028	2051	1988.1	2009.8	23808	2009.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250626	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250626	1695	1703.5	1670.3	1690.2	2528268	1690.2	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250626	1514.8	1540	1475	1529.8	277201	1529.8	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250626	715	731.9	712.2	718.2	4518403	718.2	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250626	478	499.05	478	499.05	67627	499.05	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250626	275.95	275.95	275.95	275.95	11915	275.95
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250626	107	109.4	103.73	104.15	514401	104.15	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250626	64.25	66.59	63.91	64.77	77640	64.77	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250626	188	189	177.5	178.59	20724668	178.59	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250626	230.01	232	226.17	230.88	456181	230.88	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250626	16.85	16.85	15.84	16.12	4230	16.12	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250626	12.49	12.53	12.39	12.41	8180	12.41	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250626	1895	1909.7	1876.1	1883.9	20031	1883.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250626	149.65	153.8	148.13	152.31	15662	152.31	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250626	132.41	134.53	131.25	131.67	75398	131.67	down	down	correct
THERMAX.NSE	Thermax Limited	20250626	3452	3510	3445	3461.5	86352	3461.5	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250626	165	167.4	162.4	164.83	1493045	164.83	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250626	352.8	366.65	342.1	366.65	267823	366.65	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250626	992	1007.7	992	1002.8	26742	1002.8	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250626	357	360.85	351.85	353.9	515636	353.9	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250626	3060	3103.9	2985.7	3009.2	11398	3009.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250626	2884	3012	2856.6	3005.3	1595455	3005.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250626	8.17	8.17	8.17	8.17	8484	8.17
TIL.NSE	TIL Limited	20250626	382.4	388.95	378	382	17947	382	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250626	185.9	186.48	175.5	177.98	8658	177.98	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250626	455.25	463.8	450.1	456.55	1199862	456.55	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20250626	3400	3405.6	3307	3328.4	80763	3328.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250626	293.2	294.7	282.94	284.28	541663	284.28	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250626	46.49	46.95	44.32	44.53	232267	44.53	down	down	correct
TITAN.NSE	Titan Company Limited	20250626	3655	3700.5	3644	3694.7	1620497	3694.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250626	99.75	102.59	97.6	97.95	715094	97.95	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250626	162.35	166	162.35	164.75	70404	164.75	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250626	11.97	12.47	11.7	11.75	106876	11.75	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250626	136.69	143.75	135.95	137.86	59293	137.86	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250626	3241.6	3241.6	3171.9	3222.5	367033	3222.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250626	1464.4	1483.9	1456.8	1460.7	389029	1460.7	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20250626	84.5	86	83.7	85.33	7834	85.33	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250626	114.8	120.99	113.12	117.16	48641	117.16	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250626	82	82.14	80.03	80.71	151428	80.71	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250626	8.02	8.1	7.8	7.82	40021	7.82	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250626	243.31	245.01	232.3	237.41	29703	237.41	down	down	correct
TRENT.NSE	Trent Limited	20250626	6123	6135	6013	6107	851467	6107	down	up	incorrect
TRF.NSE	TRF Limited	20250626	388.85	391.95	380.35	384.95	15519	384.95	down	down	correct
TRIDENT.NSE	Trident Limited	20250626	31.05	32.12	31.05	31.51	38518912	31.51	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250626	85.73	86.4	84	84.72	40614	84.72	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250626	612.95	618.8	606.35	608.3	707242	608.3	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250626	395.6	397.9	383.5	385	512037	385	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250626	1282	1297.1	1262	1272.1	4814	1272.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250626	624	627.95	619.15	624	35317	624
TTL.NSE	T.T. Limited	20250626	14.99	15.5	14.7	15.31	197678	15.31	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250626	67.91	69.75	66.1	67.3	2446484	67.3	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250626	429	435	416.5	421.8	9581	421.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250626	2929	2936.9	2896.6	2919	949146	2919	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250626	3001.1	3038.9	3001.1	3028.6	2602	3028.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250626	173.78	174.98	169.41	171.94	114123	171.94	down	down	correct
TVVISION.NSE	TV Vision Limited	20250626	7.06	7.21	7.06	7.06	16096	7.06
UBL.NSE	United Breweries Limited	20250626	1941	1967	1931	1964.4	216590	1964.4	up	down	incorrect
UCOBANK.NSE	UCO Bank	20250626	30.21	30.49	30.04	30.32	8143673	30.32	up	up	correct
UFLEX.NSE	Uflex Limited	20250626	613.9	620.45	607.7	611.15	35440	611.15	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250626	73.75	74.86	72.31	73.24	60654	73.24	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250626	47.7	48.39	46.1	46.95	256933	46.95	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250626	177	177	172.09	175.34	1659570	175.34	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250626	49.87	49.98	48.52	49.1	7265326	49.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250626	11690	11986	11681	11942	506580	11942	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250626	90.3	92.45	83.36	85.73	62942	85.73	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250626	5.82	5.86	5.71	5.79	14549	5.79	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250626	602.7	605.05	595.1	599.9	25155	599.9	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250626	231	231.99	225.02	226.4	24126	226.4	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250626	155.71	155.99	154	154.19	4329	154.19	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250626	145.8	148.5	144.26	148.12	10113786	148.12	up	up	correct
UNITECH.NSE	Unitech Limited	20250626	9.06	9.43	8.6	8.62	7440399	8.62	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250626	445.2	445.2	426.55	441.3	3776	441.3	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250626	242.8	249.9	239	244.64	31802	244.64	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250626	743.5	772	739.05	768.65	72278	768.65	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250626	243	246.8	240	240.04	8212	240.04	down	down	correct
UPL.NSE	UPL Limited	20250626	650.7	650.7	629.05	636.5	3968851	636.5	down	down	correct
URJA.NSE	Urja Global Limited	20250626	15.43	15.56	15.28	15.33	1075803	15.33	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250626	337.95	349	332.05	345.8	1622410	345.8	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250626	1289.3	1291.1	1263.7	1269.7	93690	1269.7	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250626	58.28	58.61	57.64	58.54	37412	58.54	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250626	73.97	73.97	71.9	72.8	82035	72.8	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250626	276.1	278.92	276.1	278.52	9835	278.52	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250626	905	915	905	913.93	2108	913.93	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250626	90.09	90.66	89.02	90.35	5491	90.35	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250626	305	306.7	298.75	300	35142	300	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250626	1842	1885.1	1795	1809.4	67994	1809.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250626	5550	5625	5510	5602	19663	5602	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250626	241.4	242.6	237.45	238.8	222742	237.3	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250626	12.12	12.15	11.8	11.86	413787	11.86	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250626	9.8	9.8	9.8	9.8	581067	9.8
VALIANTORG.NSE	Valiant Organics Limited	20250626	434	436.85	418	424.4	25484	424.4	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250626	47.4	52.9	46.01	50.37	197702	50.37	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250626	11.92	12.44	11.92	12.19	846129	12.19	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250626	574.95	584.9	568	580.85	398782	580.85	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250626	53	54.35	52.61	53.95	1766706	53.95	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250626	47	47	45.16	45.5	21176	45.5	down	down	correct
VBL.NSE	Varun Beverages Limited	20250626	461.8	462.3	454.5	458.4	8390695	458.4	down	down	correct
VEDL.NSE	Vedanta Limited	20250626	443	457	441.15	455.5	10412097	455.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250626	1619	1627.9	1604.9	1607.2	36233	1607.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250626	434.9	444	416	439.3	17672	439.3	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20250626	568	577.5	560.5	563	57113	563	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250626	127.7	127.7	125.32	125.99	28843	125.99	down	down	correct
VGUARD.NSE	V	20250626	384	389	381.85	386.4	274858	386.4	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250626	4048	4073	3974	4010	661	4010	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250626	416.1	421.45	414.45	416.7	6727	416.7	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250626	970	1004	960.3	998.65	333869	998.65	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250626	2.34	2.45	2.24	2.3	511405	2.3	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20250626	2.53	2.54	2.49	2.49	2464357	2.49	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20250626	2.58	2.6	2.56	2.58	2931983	2.58
VIMTALABS.NSE	Vimta Labs Limited	20250626	467.6	469.5	450	453	91126	453	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20250626	1975	1983.3	1950	1971.4	35157	1971.4	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250626	1714.8	1745	1701.5	1706.6	9441	1706.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250626	30.6	30.6	30.6	30.6	6616	30.6
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250626	311	315	303	312.25	7092	312.25	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20250626	42.18	42.18	39.99	40.33	362635	40.33	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20250626	421.4	422.8	414.8	416.7	487578	416.7	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250626	12.01	12.01	11.98	12.01	56477	12.01
VISAKAIND.NSE	Visaka Industries Limited	20250626	85.7	85.95	83.7	84.46	76760	83.96	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250626	33.98	35.67	32.3	32.7	16625	32.7	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250626	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250626	565	566.8	551.85	554.15	55239	554.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250626	10.01	10.09	9.78	9.88	307304	9.88	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250626	0.85	0.86	0.84	0.85	243829	0.85
VLSFINANCE.NSE	VLS Finance Limited	20250626	249.2	251.9	245.1	247.31	21384	247.31	down	down	correct
VMART.NSE	V	20250626	879.1	883.3	845.9	866.9	190827	866.9	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250626	8800	9218	8800	9100	90686	9100	up	up	correct
VOLTAS.NSE	Voltas Limited	20250626	1322.2	1340.9	1305	1317	2728104	1317	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20250626	569.7	577	565.3	573.95	87066	573.95	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250626	271.95	277	260.7	270.8	274666	270.8	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20250626	292	294.2	290.8	291.5	373427	291.5	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250626	3688.2	3699.9	3663.9	3685.3	3812	3685.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250626	492.5	492.5	482.35	486.15	82071	486.15	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250626	1504.7	1517.3	1487.1	1491.5	203719	1491.5	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250626	230.5	233.98	225.1	229.77	125874	229.77	down	down	correct
WANBURY.NSE	Wanbury Limited	20250626	283	283	269.4	272.6	67427	272.6	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250626	1321	1347.35	1270.05	1275.65	5403	1275.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250626	1390	1390.4	1330	1351.4	335953	1351.4	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250626	118.48	118.48	116.01	116.92	2442	116.92	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250626	940	941.4	925.9	937.75	392574	937.75	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250626	517.5	545	514.55	542.05	730564	542.05	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250626	1062	1115	1042	1114	331	1114	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250626	8498.5	8559.5	8411.5	8497	9071	8497	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250626	748.8	756	741	745.15	33395	745.15	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20250626	770	799	769.95	776.2	77221	776.2	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250626	1389.7	1455.4	1383.7	1407.6	661546	1407.6	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250626	33.02	34.6	32.8	33.02	14206	33.02
WINDLAS.NSE	Windlas Biotech Limited	20250626	907.6	914.55	891	895.1	25281	895.1	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250626	369.7	381.5	367	376.8	223063	376.8	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250626	171.8	171.8	160.21	163.11	5913	163.11	down	down	correct
WIPRO.NSE	Wipro Limited	20250626	269.1	271.3	267.19	268.52	8564099	268.52	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250626	1724.5	1780	1601.2	1655.7	2134103	1655.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250626	644.45	655.85	640	641.25	50533	641.25	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250626	148.5	153.79	147.15	147.94	20999	147.94	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250626	90.14	90.14	90.14	90.14	4868	90.14
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250626	514	515.35	507.15	509.1	50333	509.1	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250626	98.34	99	96.11	97.14	139143	97.14	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250626	94.39	95.5	93	94.39	19573	94.39
XPROINDIA.NSE	Xpro India Limited	20250626	1248	1271.8	1212.4	1220.5	17471	1220.5	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20250626	20.26	20.31	20.02	20.08	89018955	20.08	down	down	correct
YUKEN.NSE	Yuken India Limited	20250626	1147.5	1161.9	1133.1	1142.8	5191	1142.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250626	147	147.35	142.99	143.77	9391938	143.77	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250626	9.7	9.7	9.7	9.7	704372	9.7
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250626	15.07	15.27	14.66	14.82	5991073	14.82	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250626	244.75	248.3	237.3	238.5	1243	238.5	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250626	8.6	8.9	8.27	8.56	70171	8.56	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250626	854.85	856	842	846	212135	846	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250626	1909.9	1924	1889.9	1897.9	283803	1897.9	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250626	109.5	110.6	107.31	108.56	3202	108.56	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20250626	956	956.65	941	942.75	15270	942.75	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20250626	214.15	215.5	210	211.03	145691	211.03	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250626	2055	2057.9	2012.4	2023.9	40699	2023.9	down	down	correct