CollectAI

close-nse_india_stocks

2025/07/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250709	226.95	226.95	220.2	220.75	101018	219.7575	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250709	64.07	64.19	61.68	61.98	15852	61.98	down	down	correct
3MINDIA.NSE	3M India Limited	20250709	29680	29725	29420	29495	4536	29346.0354	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250709	49.59	51.48	49.5	50.49	13033	50.49	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250709	408.2	423.4	391.4	412.9	442498	412.9	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250709	988	1085.2	982	1085.1	1047376	1085.1	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250709	19.7	20.1	19.5	19.84	182345	19.84	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20250709	10.55	10.66	10.19	10.32	212901	10.32	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250709	70.94	70.94	69.9	70.94	218755	70.94
AARON.NSE	Aaron Industries Limited	20250709	366.65	374.7	363	365	10362	364.0567	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20250709	478	480.55	475.4	477.35	95419	477.35	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20250709	461.15	461.7	456	457.75	600314	456.5572	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20250709	564.9	568.5	552	557.25	2003	557.25	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250709	154.5	156	154.5	154.5	13167	154.5
AARVI.NSE	Aarvi Encon Limited	20250709	109.68	112.5	109.68	111.08	3550	108.9449	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20250709	1970	1980.8	1941	1971	100749	1971	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20250709	54	54.57	53.1	53.43	61803	53.43	down	up	incorrect
ABB.NSE	ABB India Limited	20250709	5840.5	5940	5821	5898	204872	5886.7717	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250709	34250	34600	34000	34390	10341	34390	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250709	276	277.1	272.15	273.3	2183213	273.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250709	80	80.09	78.25	78.85	7146024	78.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250709	55.15	55.15	54.78	54.78	1944	54.78	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250709	58.21	58.33	58.09	58.23	38621	58.23	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250709	72.4	72.4	71.23	71.4	8624	71.4	down	down	correct
ACC.NSE	ACC Limited	20250709	1981.9	1999	1976.4	1990.6	295995	1990.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250709	1426	1452	1417	1419.2	7918	1419.2	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250709	8.1	8.21	7.8	7.88	531608	7.88	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20250709	1202.8	1212	1174.5	1200.1	185398	1197.5455	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250709	2599	2609.9	2570	2583	396880	2583	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250709	997.1	1011	993.2	995.2	1480019	995.2	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250709	1448.4	1455.8	1438.3	1443	1008636	1443	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250709	602.55	610	596.5	602.15	5420153	602.15	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20250709	265.2	267.1	262.05	263.5	35718	262.818	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20250709	92.24	92.24	92	92.1	82	92.1	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20250709	11.19	11.19	10.92	11.01	40327	11.01	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250709	177.9	183.4	177.4	181.58	184857	181.58	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250709	60.99	61	60.18	60.85	27893	60.85	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250709	332.3	334.6	323.8	324.8	188281	323.6533	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250709	1977.4	2006.2	1972	1989.8	115020	1989.8	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250709	940.4	948.25	928.5	930.55	11631	930.55	down	down	correct
AGRITECH.NSE	Agri	20250709	157.8	157.8	153.11	154.83	6307	154.83	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250709	36.39	36.39	35.86	36.02	14187	36.02	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250709	67.14	70	66.01	68.25	44685	68.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250709	158.28	165.99	158.28	165.19	23008	165.19	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250709	946.2	1009.9	946.2	998.4	174058	998.4	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250709	3461	3529.4	3425.1	3459.1	69342	3459.1	down	down	correct
AIRAN.NSE	Airan Limited	20250709	30.19	30.83	29.77	30.13	180873	30.13	down	down	correct
AISL.NSE	SM	20250709	93	94	89.8	90	6600	90	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250709	2618.5	2648.1	2590.8	2627.2	171260	2627.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250709	917.15	933	911.2	915.4	40007	915.4	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250709	5.88	5.88	5.76	5.78	208270	5.78	down	down	correct
AKASH.NSE	Akash Infra	20250709	27.53	28.24	27.53	28	9800	28	up	up	correct
AKG.NSE	AKG Exim Limited	20250709	14.17	14.17	13.72	13.87	81503	13.87	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250709	297.7	305	296	302.75	20055	302.75	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250709	8.94	9.08	8.83	8.87	184476	8.87	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250709	3685	3740.3	3578.2	3648.8	2240180	3620.533	down	down	correct
ALANKIT.NSE	Alankit Limited	20250709	16.07	16.21	15.81	15.92	338258	15.92	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250709	923.55	934	915	921.25	4481	916.2023	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250709	117.9	118.8	116.96	117.13	414899	114.6717	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250709	884.15	972	884	936.75	71523	936.75	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250709	99.09	101.99	97.5	97.64	21133	97.0818	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250709	4790	4838.9	4788	4805.4	69073	4797.5094	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250709	2336.9	2367.7	2311	2324.9	68908	2324.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250709	34.01	34.43	33.8	34.08	1582517	34.08	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250709	23.37	23.54	22.71	22.87	84520	22.87	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250709	22	22.14	21.51	21.83	42947055	21.83	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250709	102.11	104.75	101	103.88	27957	103.88	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250709	283.05	292.5	283.05	286.25	8043	286.25	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250709	2.42	2.42	2.42	2.42	0	2.42
AMBER.NSE	Amber Enterprises India Limited	20250709	7505	7719	7450	7691.5	323841	7691.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250709	29.89	29.89	27.38	27.85	25561	27.85	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250709	1574.9	1590.4	1560	1564	6252	1564	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250709	591	595.95	589	590.35	1963293	590.35	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250709	55	55	51	51.56	24408	51.56	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250709	1098	1135	1095.4	1126.6	301479	1126.6	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250709	63	63.99	62.18	63.12	43948	62.897	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250709	714.8	730	701.2	717.7	23691	717.7	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250709	552	554.7	546.1	547.7	800443	547.0415	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250709	84	84.35	83.02	83.35	69426	82.2813	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250709	82.15	84.25	81.9	83.7	124752	83.7	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250709	107.11	107.89	106	106.02	4126	106.02	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250709	2.08	2.08	1.95	2.06	78459	2.06	down	down	correct
ANMOL.NSE	Anmol India Limited	20250709	17.84	17.93	17.36	17.5	79039	17.5	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250709	4.78	4.78	4.78	4.78	16292	4.78
ANTGRAPHIC.NSE	Antarctica Limited	20250709	1.26	1.28	1.18	1.24	246708	1.24	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250709	2836.5	2954.9	2836.5	2897.7	56799	2878.8895	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250709	1150	1154	1138	1140.6	58945	1139.86	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250709	8590	8880.5	8586.5	8808	69324	8756.1583	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250709	149.33	152	145	149.01	2795	149.01	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250709	405	405	399	400.9	13815	400.9	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250709	248.99	250.6	244	249.35	37191	249.35	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250709	1742.5	1749.5	1697.5	1708.3	1178143	1702.3584	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250709	999.7	1010.1	983.3	985.6	81170	974.7627	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20250709	187	191.2	186.81	189.46	2874848	189.46	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250709	7545	7568.5	7448.5	7469	266815	7459.4519	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250709	426.6	431.15	423.65	425.55	29363	425.55	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250709	473	476.55	468.1	473.9	2041391	473.9	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250709	1446.9	1456.8	1405	1413.4	964	1413.4	down	up	incorrect
APTECHT.NSE	Aptech Limited	20250709	139.14	151.89	137.66	149.31	484363	149.31	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250709	336.8	342	333.1	340.5	1741723	340.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250709	105.95	107.5	102.41	104.69	17997	104.69	down	down	correct
ARCHIES.NSE	Archies Limited	20250709	22.5	22.65	22	22.07	5663	22.07	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250709	52.38	52.38	50	50.73	10682	50.73	down	down	correct
ARIES.NSE	Aries Agro Limited	20250709	360.25	371.4	358.5	367.15	97985	367.15	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250709	84	85.77	83.23	84.54	257876	84.54	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250709	400	408.25	395.4	407.25	55976	407.25	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250709	1730.1	1730.1	1700.6	1710.8	20719	1710.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250709	39.1	40.65	39.1	39.83	5600	39.83	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250709	634.4	634.4	622.05	634.4	4582	634.4
ARSHIYA.NSE	Arshiya Limited	20250709	2.42	2.53	2.4	2.51	258935	2.51	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250709	42.63	44.19	41.5	42.56	7427	42.56	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250709	249	252.85	249	250.9	49446	250.4529	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250709	195.08	195.08	190.2	192.76	453	192.76	down	down	correct
ARVIND.NSE	Arvind Limited	20250709	346.9	350.2	343.25	344.1	215587	340.3104	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250709	462.6	471	457.2	467.05	275998	465.6117	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250709	672.9	675	665	666.35	26813	659.9448	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250709	810.1	817.6	805.25	812	153842	812	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250709	425.1	444.45	425	428.25	5209	428.25	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250709	583.35	588.75	577.05	580.5	49505	580.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250709	1181	1189.8	1168.7	1177.8	24403	1175.6936	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250709	460.4	468.9	449.3	451.1	537794	451.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250709	337.8	339.45	330.2	332.2	27649	332.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250709	28.61	29.3	28.25	28.31	38949	28.31	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250709	206.52	209.48	205.15	205.87	902086	205.87	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250709	250.36	251.9	249.8	250.9	10059130	125.45	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250709	362	367.9	353.55	359.9	640	359.9	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250709	2520.5	2535	2492.9	2498.9	2328785	2498.9	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250709	64.4	64.4	61.26	63.15	266395	63.15	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250709	292.15	303.75	289.1	297.9	9855	291.4326	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250709	912	928.4	906.1	914.05	19730	914.05	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250709	622	623.45	606	610	750572	610	down	down	correct
ASTRAL.NSE	Astral Limited	20250709	1485	1506	1477.1	1495	701160	1492.3993	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250709	1045.9	1060	1042.9	1051.9	264657	1051.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250709	9140	9339	9091	9288.5	37170	9256.8594	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250709	16.69	16.69	15.7	15.93	7595	15.93	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250709	657.5	660.8	650	650.9	564106	650.9	down	down	correct
ATUL.NSE	Atul Ltd	20250709	7674	7710	7500	7570.5	21930	7570.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250709	453	453	445.85	447.15	43316	447.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250709	822.5	827.45	817	825.75	1513929	825.75	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250709	1605	1633.5	1585.2	1621.5	266780	1620.3385	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250709	1152	1164.5	1135.3	1143	1453848	1138.7275	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250709	106.9	107.05	106.9	106.95	1471	106.95	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250709	1791.3	1812	1778	1802.9	9185	1773.6897	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250709	78.7	78.75	73.72	74.88	272773	74.88	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250709	505.4	509.7	497.85	501.5	65104	491.6647	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250709	728	735.6	717.3	725.5	300423	715.718	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250709	66.4	66.88	65.42	66.16	75652	65.7967	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250709	661	671.4	655.5	659.05	35514	659.05	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250709	1160	1171	1158.6	1164.7	8674795	1164.7	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250709	586.14	587.51	585.1	585.89	601	585.89	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250709	12.78	12.79	12.74	12.78	15165	12.78
AXISCADES.NSE	Axiscades Technologies Limited	20250709	1450	1490	1441.7	1465.2	61018	1465.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250709	81.6	81.6	80.36	80.47	363085	80.47	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250709	149	149	147.28	147.77	1645	147.77	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250709	280.64	280.64	278.12	278.59	1816	278.59	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250709	417.78	419.32	415.11	417.59	5235	417.59	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250709	240.1	242.72	228.19	228.64	78577	228.64	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250709	84.16	86.05	81.23	85.14	10207	85.14	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250709	7.57	7.59	7.42	7.49	74121	7.49	down	down	correct
BAJAJ.NSE	AUTO	20250709	8350	8376	8310.5	8357.5	157280	8357.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250709	238	242	233.7	240.62	1754239	240.62	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250709	689.5	691.5	678	681.5	29958	678.5046	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250709	2013	2037.6	2012	2026.4	1161769	2026.4	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250709	29.12	29.64	28.16	28.36	12740807	28.36	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250709	13951	13972	13701	13855	33064	13855	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250709	926.5	946	924	940.6	5341529	940.6	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250709	88	89	87.82	88	13747	88
BALAMINES.NSE	Balaji Amines Limited	20250709	1905	1930	1881	1900.2	97476	1888.3802	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250709	50.1	51.1	49.91	49.97	254903	49.97	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250709	21.74	22.1	21.31	21.94	30593	21.94	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250709	2616	2632.8	2609.3	2620.9	108777	2613.1295	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250709	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250709	215.4	219.85	213.78	217.95	429265	217.95	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250709	101.5	102.43	99.4	99.93	19324	99.93	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250709	597.25	604	590.15	601.55	238213	601.55	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250709	122.73	122.75	119.8	120.57	6046	120.57	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250709	3912.2	3931.1	3900	3901.1	511	3888.1413	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250709	639.5	661.9	639.5	655	286269	655	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250709	175.4	178.5	175	178.02	6343187	176.4085	up	up	correct
BANG.NSE	Bang Overseas Limited	20250709	60.99	60.99	57.55	58.21	12848	58.21	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250709	70.88	72.16	70.5	70.76	5305	70.76	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250709	240	242.1	239.39	241.13	5927854	241.13	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250709	590	590.99	586.81	588.14	174433	588.14	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250709	117.39	117.39	115.6	115.91	6151277	115.91	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250709	153.25	154.35	148.95	150.69	20159	149.639	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250709	304.2	305	299.6	300.2	105764	300.2	down	down	correct
BASF.NSE	BASF India Limited	20250709	5214.5	5214.5	5100	5116.5	12498	5096.2467	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250709	34.3	34.3	33.1	33.34	112414	33.34	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250709	1250.9	1268.5	1238.4	1265.2	169237	1255.6417	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250709	6492	6500	6423	6443	30902	6405.5345	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250709	3004	3115.9	2999.2	3103.9	52112	3103.9	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250709	1959.9	1979	1940.1	1946.9	41245	1946.9	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250709	42.41	42.49	41.6	41.71	265314	41.71	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250709	1966	1998	1964	1985.2	1963071	1985.2	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250709	30.29	30.29	29.8	29.82	35245	29.82	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250709	1424.9	1456	1420.1	1447.6	164985	1447.6	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250709	151	151	148.05	148.56	5287	148.56	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250709	423.95	424	416.5	417.65	14956297	416.6833	down	down	correct
BEML.NSE	BEML Limited	20250709	4534.7	4685	4527.7	4667.4	833092	4667.4	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250709	115.6	116.19	114.72	115.29	188557	114.23	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250709	586	591.75	583	587	560406	583.1	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250709	374.75	408.85	371.8	389.05	113612	389.05	up	up	correct
BETA.NSE	SM	20250709	1764.8	1793	1750	1764	1575	1764	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250709	503	512	494	499.05	116256	499.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250709	839.1	855	815.1	822.85	342336	822.85	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250709	2.98	2.98	2.98	2.98	0	2.98
BGRENERGY.NSE	BGR Energy Systems Limited	20250709	105	106.4	103	103.86	95560	103.86	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250709	206.6	210	203.25	205.14	121435	203.5755	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250709	81.99	83.04	79.4	79.63	63439	79.63	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250709	5.71	5.85	5.71	5.78	389708	5.7572	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250709	1284	1287	1260	1261.5	755470	1261.5	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250709	88.8	89.98	88.32	89.51	8462	89.51	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250709	11400	11590	11302	11409	3852	11409	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250709	210.44	211.83	209	209.72	54690	209.72	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250709	2035	2040.7	1998.5	2019.7	2937734	2002.9555	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250709	258.1	265.35	257.8	262.05	9205944	261.5005	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250709	64.3	64.3	63.3	63.55	63424	63.55	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250709	700	754.05	700	736.9	61649	736.9	up	up	correct
BIOCON.NSE	Biocon Limited	20250709	369	379.35	369	373.55	4170233	373.55	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250709	46	47	45.9	46.37	7868	46.37	up	up	correct
BIRET.NSE	RR	20250709	310.8	310.8	308	308.72	128842	308.72	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250709	178.5	179.98	176.5	176.92	11074	176.92	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250709	1388.9	1396.5	1371.8	1389.2	31142	1389.2	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250709	197.79	198.05	190.41	191.4	101561	191.4	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20250709	14.61	14.89	14.61	14.81	7746	14.81	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250709	160.87	161.56	155.02	155.97	294220	155.4728	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250709	68.36	68.8	67.38	67.74	204693	67.74	down	up	incorrect
BLS.NSE	BLS International Services Limited	20250709	380.35	380.8	372	375	990403	375	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250709	5.11	5.11	5.11	5.11	0	5.11
BLUEDART.NSE	Blue Dart Express Limited	20250709	6600	6684	6585	6634	7513	6605.3756	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250709	1810.1	1834	1799.8	1809.6	435762	1800.949	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250709	76.55	80.2	76.2	78.66	881172	78.66	up	up	correct
BOROLTD.NSE	Borosil Limited	20250709	333.7	344.9	330.85	342.75	152195	342.75	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250709	514	517.9	511.3	516.4	163935	516.4	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250709	35500	36095	35265	35800	40693	35800	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250709	355.6	356.35	347.65	349.3	8039090	344.1106	down	down	correct
BPL.NSE	BPL Limited	20250709	89.8	89.87	87.44	87.8	55514	87.8	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20250709	1119	1124.4	1075	1077.4	292934	1074.6352	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20250709	5858	5900	5813.5	5882	232000	5805.9134	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20250709	20.58	21.5	20.23	21.29	320966	21.29	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250709	145.76	145.76	144.15	145.76	12865	145.76
BSE.NSE	BSE Limited	20250709	2500	2550	2485.5	2523.8	6824385	2523.8	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250709	141	141.68	139.3	140.3	11934	140.3	down	up	incorrect
BSL.NSE	BSL Limited	20250709	172.58	174.55	172.58	172.58	1307	171.7109
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250709	85.7	85.7	84.65	84.86	57986	84.86	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250709	29.8	29.8	29.1	29.42	225019	29.42	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20250709	433.95	434.2	428.3	430.45	681807	426.4579	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250709	714.85	719.8	708	713.9	4070	713.9	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250709	37.12	37.28	36.31	37.16	12507	37.16	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250709	83	84.98	80.8	81.28	42041	81.28	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250709	19.14	19.6	19.14	19.14	187187	19.14
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250709	294	305.4	290	303.3	410443	303.3	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250709	4144	4201.4	4111.4	4190.8	495037	4159.493	up	up	correct
CANBK.NSE	Canara Bank	20250709	113.6	114.45	113.4	113.96	13519733	113.96	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250709	815.75	825	813.45	821	596214	814.8417	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250709	278.4	281	269.3	276.9	208879	276.9	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250709	324.9	328.3	318.6	319.45	294211	319.45	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250709	2020	2038	2011.1	2031.4	52583	2031.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250709	70.02	72.8	68.01	70.2	88754	70.2	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250709	990.05	1003.75	989	997.8	172053	995.1874	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250709	1791.1	1814.7	1770.6	1810.9	65558	1810.9	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250709	1808	1824.3	1744	1764.8	542165	1764.8	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250709	219	223.6	218.5	223.25	2517357	219.5821	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250709	18	18.95	17.52	18.95	247441	18.95	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250709	16.63	19.95	16.51	19.58	4160442	19.58	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250709	896.7	899	872	890.15	84338	884.9897	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250709	1755	1769.7	1750.1	1761.5	1846080	1761.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20250709	3819.2	3880	3765.1	3863.4	186804	3827.2923	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250709	14.01	14.16	13.85	14	65533	14	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250709	521	524.9	514	516.55	12076	506.1838	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250709	21.93	22.53	21.75	22.06	119827	22.06	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250709	39	39.66	39	39.41	5710066	39.2	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250709	34.97	36.24	34.4	35.74	618116	35.74	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250709	2326.5	2354.5	2224	2270.8	22376	2264.8208	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250709	740.8	742.35	730.8	740.1	20327	740.1	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20250709	6802.5	6811.5	6730.5	6779.5	20810	6779.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250709	7.75	7.75	7.75	7.75	4488	7.75
CESC.NSE	CESC Limited	20250709	180.59	181.83	178.61	180.76	3619410	180.76	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250709	171.2	171.45	166.51	167	3703058	167	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250709	675.8	676.95	668.3	672	2188340	672	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250709	863	876.45	857.4	870.95	69629	870.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250709	555	557.85	550.9	554	726733	548.804	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250709	225	228.48	221.5	224.34	5078	222.2152	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250709	196.9	199.49	196.62	197.04	16392	197.04	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250709	792.6	792.6	771	778.6	1984	778.6	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250709	419.95	422.65	416.4	420.85	18757	420.85	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250709	735	755.8	727	738.6	3005001	733.1902	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250709	1527	1570	1518	1568.2	2507920	1567.4951	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250709	2065	2097.5	2046.7	2080	169805	2078.5599	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20250709	1827.5	1834.9	1800.1	1809.7	24796	1809.7	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20250709	91.85	94.15	89.62	93.12	17094	93.12	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250709	19.5	19.5	18.11	18.33	21845	18.33	down	down	correct
CIPLA.NSE	Cipla Limited	20250709	1486	1501.7	1486	1490.5	1364142	1490.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250709	1451.4	1477.9	1443.5	1465.2	35764	1465.2	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250709	92.3	94.89	90.16	92.01	38610	92.01	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250709	346.5	361.9	339.5	341.9	394797	341.9	down	down	correct
CMICABLES.NSE	CMI Limited	20250709	3.1	3.1	3.1	3.1	0	3.1
COALINDIA.NSE	Coal India Limited	20250709	383.05	388.15	382.85	387.45	4497121	376.7231	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250709	2022	2064	2018.9	2036.3	1324846	2036.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250709	33.55	34.7	33	34.35	895147	34.35	up	up	correct
COFORGE.NSE	Coforge Limited	20250709	1954	1960	1922.6	1932	939038	1927.5789	down	down	correct
COLPAL.NSE	Colgate	20250709	2443.3	2467.8	2433	2438.6	579978	2438.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250709	2.22	2.22	2.05	2.15	39361	2.15	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250709	22	22.19	21.36	21.49	56276	21.49	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250709	598.35	616.5	594.85	615	2743583	613.1832	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250709	56.83	56.83	55.5	55.84	524502	55.84	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250709	212.85	212.85	206.25	209.16	11121	207.97	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250709	822.4	841.1	801.15	834	69754	834	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250709	46.5	48.5	45.41	47.02	116488	47.02	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250709	192.5	196.36	192.5	194.67	26150	194.67	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250709	2218	2311.5	2204	2302.4	638227	2296.592	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250709	7.06	7.14	6.91	7	49612	7	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250709	94.15	94.65	93.65	94.29	905464	94.29	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250709	5835	6025.5	5831.5	5989.5	66838	5984.4558	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250709	639	645.85	628.55	632.15	15106	632.15	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250709	8.85	8.93	8.85	8.85	8658	8.85
CREDITACC.NSE	CreditAccess Grameen Limited	20250709	1294.9	1309	1275.5	1282.8	205213	1282.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20250709	381.45	397	378.95	393.85	25551	393.85	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20250709	5809	5880	5751	5877	51600	5867.4637	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250709	343.45	345.75	341.5	342.8	963557	342.8	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250709	411.8	416.95	408.5	410.4	246676	410.4	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20250709	46.7	48.85	46	47.64	4390	47.64	up	down	incorrect
CUB.NSE	City Union Bank Limited	20250709	215	220	213.58	218.38	1459732	216.3417	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20250709	103.4	103.4	95	95.81	71758	95.81	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20250709	3495	3555	3478.9	3523.9	948964	3523.9	up	down	incorrect
CUPID.NSE	Cupid Limited	20250709	108.5	110.5	107.91	107.94	2139801	107.94	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250709	17.41	17.41	16.95	17.14	3967	17.14	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250709	166.69	168.1	165	166.69	11836	166.69
CYIENT.NSE	Cyient Limited	20250709	1289.9	1311.6	1277.3	1286	363439	1286	down	down	correct
DABUR.NSE	Dabur India Limited	20250709	511	523.45	511	522.15	3433335	516.965	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250709	2154	2188.7	2140.9	2175.8	448823	2175.8	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250709	394.45	397.65	391.05	393.3	42492	393.3	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250709	37.8	37.8	36.51	37.17	1284	37.17	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250709	5.27	5.37	5.05	5.09	242555	5.09	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250709	668.95	682.7	662.2	667.3	139920	667.3	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250709	273.85	277.5	264.4	265.95	134269	261.2777	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250709	502.35	517	498.1	504.2	196860	504.2	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250709	251	252.67	237.1	238.56	9204394	238.56	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250709	31.11	32.31	30.6	31.15	15606	31.15	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250709	258	261.4	257	259.65	64193	259.65	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250709	142.3	146.49	140.71	144.34	1197143	144.34	up	up	correct
DCM.NSE	DCM Limited	20250709	106	108.04	104.1	105.59	35588	105.59	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250709	6.93	6.99	6.65	6.69	23335	6.69	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250709	180.3	183	177.92	180.33	10781	180.33	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250709	1406	1429.7	1384.3	1401.2	251645	1397.7402	down	down	correct
DCW.NSE	DCW Limited	20250709	80.01	80.61	79.5	79.66	392668	79.66	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250709	872.6	898.5	862.2	885.6	40639	885.6	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250709	1599.4	1615.1	1592.9	1611	196087	1611	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250709	1985	1990.1	1976	1980.7	101489	1972.5369	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250709	445	453.65	443.7	444.7	65057	442.306	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250709	227	231.26	220.25	231.21	43938	231.21	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250709	90.5	90.5	88.19	88.34	850717	87.0144	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250709	96	96	94	94.65	2648	94.65	down	down	correct
DEN.NSE	DEN Networks Limited	20250709	38.85	39.07	38.09	38.15	494914	38.15	down	down	correct
DENORA.NSE	De Nora India Limited	20250709	913.95	946.25	901.1	928.15	10727	928.15	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250709	171.28	174.61	170.63	171.04	1205124	171.04	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250709	46.21	48	45.13	45.84	33519	45.84	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250709	154	156.48	154	154.91	140605	154.91	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250709	29.85	30.09	29.45	29.67	721973	29.67	down	down	correct
DHANI.NSE	Dhani Services Limited	20250709	64.94	68.5	64.86	67.92	5314959	67.92	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250709	1650.1	1689.6	1645.3	1669.5	75859	1667.6234	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250709	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250709	1503.4	1503.4	1460	1472.8	753	1469.7959	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250709	1038.6	1089	1037.5	1081.4	92197	1080.856	up	up	correct
DICIND.NSE	DIC India Limited	20250709	627.8	631.2	615	622.25	2380	622.25	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250709	23.1	23.54	22.74	23.06	53319	23.06	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250709	5.72	5.89	5.72	5.89	2708479	5.89	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250709	6930	7009.5	6920	6983.5	382020	6951.8455	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250709	15544	15860	15532	15710	569738	15710	up	up	correct
DLF.NSE	DLF Limited	20250709	844.5	844.5	826.25	829.65	2367307	829.65	down	down	correct
DLINKINDIA.NSE	D	20250709	585.8	589.55	577	579.15	197370	563.8918	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250709	4213	4242.4	4171	4190.9	234783	4190.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250709	5.14	5.14	5	5.07	20870	5.07	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250709	1400	1430	1390.4	1424.8	41972	1424.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250709	386	401	383.55	398.75	174937	395.8054	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250709	113.73	113.81	110.8	111.19	82175	111.19	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250709	1456.8	1550	1449.7	1517.2	71190	1517.2	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250709	14.45	14.5	13.91	14.08	291751	14.08	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250709	234	239.99	233	234.77	7422	234.77	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250709	19.44	19.44	18.64	18.95	159995	18.95	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250709	695.6	703	679.9	692.8	40225	692.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250709	1280	1285.7	1266.9	1269	1494337	1261	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250709	1053	1067.5	1046.5	1059	15755	1058.4633	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250709	196.5	212	191.61	203.32	52802	202.2638	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250709	6.3	6.35	6.03	6.16	526534	6.16	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250709	336.35	342.25	336.35	340.7	6489	335.8363	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250709	49.48	49.54	48.21	48.38	434384	47.7808	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250709	7220	7284.5	7165	7226	3343	7226	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250709	308	352.5	306.8	342.1	1812149	342.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250709	10.46	10.46	10.37	10.39	5194791	10.39	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250709	1536.72	1536.72	1526.03	1529.16	12611	1529.16	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250709	1368.49	1368.92	1366.3	1368.13	5327	1368.13	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250709	3389.9	3412	3321	3365	34765	3364.1596	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250709	116.99	118.65	113	114.9	5028004	114.9	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250709	1.91	1.91	1.91	1.91	0	1.91
EICHERMOT.NSE	Eicher Motors Limited	20250709	5671	5718.5	5669.5	5695	177978	5622.1007	up	up	correct
EIDPARRY.NSE	E.I.D.	20250709	1080	1091.9	1073.2	1087.8	131468	1087.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250709	387.8	391.3	384.85	388.6	31050	385.0869	up	up	correct
EIHOTEL.NSE	EIH Limited	20250709	372.6	379	371.65	376.15	678736	374.6613	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250709	2761.4	2860.9	2729.2	2752.9	22921	2752.9	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250709	143.15	144.9	139.6	141.14	317379	140.3879	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250709	644	665	636.3	664.2	618159	664.2	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250709	122.5	125.5	122.34	124.71	1492763	122.9549	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250709	1105	1125	1099	1099.9	6243	1099.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250709	540.2	568	540.2	552	6729288	549.8004	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250709	59.75	59.75	59	59.75	1905	59.75
EMAMILTD.NSE	Emami Limited	20250709	570.6	620	570.6	609.15	3035065	609.15	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250709	107.6	109.5	104	105.55	59469	105.55	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250709	110.6	112.25	107.5	107.8	15837	107.8	down	up	incorrect
EMBASSY.NSE	RR	20250709	396.48	399	396.48	398.9	559009	398.9	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250709	253	258	246.1	249.89	12539	248.2977	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20250709	109.8	110.49	108.02	108.7	11773	108.7	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20250709	2630	2697	2611	2681.5	133068	2670.9913	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250709	22.6	22.7	21.6	22.09	26428	22.09	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20250709	242.75	250.4	240.83	246.01	11925363	246.01	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20250709	147.5	149.33	145.18	148.56	12044	148.56	up	down	incorrect
EPL.NSE	EPL Limited	20250709	232	234.55	228.16	232.31	496853	232.31	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250709	63.3	63.4	62.16	62.35	8211619	62.35	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250709	1700	1742.3	1696.6	1731.2	100925	1731.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250709	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250709	5298.5	5330	5284	5318.5	2211	5275.6089	up	up	correct
ESCORTS.NSE	Escorts Limited	20250709	3387.9	3397.9	3367.6	3378.4	43203	3378.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250709	29.3	29.6	28.5	29.38	48660	29.38	up	up	correct
ESTER.NSE	Ester Industries Limited	20250709	129.3	130.1	127.5	128.21	91884	128.21	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250709	335.05	353.9	333.45	349.85	1215282	348.59	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250709	555	564.95	555	555	1501	555
EXCEL.NSE	Excel Realty N Infra Limited	20250709	0.89	0.92	0.89	0.9	7576730	0.9	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250709	1317.1	1317.4	1301.1	1305.6	6877	1291.1935	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250709	388	389.95	385.45	387.5	1625912	387.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250709	1275.1	1295.4	1260.1	1274.6	17310	1274.6	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250709	9.27	9.27	9.05	9.09	127225	9.09	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250709	929.9	953	926	935.1	224829	935.1	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250709	966.1	974.9	949.9	957.8	5168	949.7513	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250709	269.7	276.4	269.05	273.05	230923	273.05	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250709	0.51	0.51	0.51	0.51	0	0.51
FCSSOFT.NSE	FCS Software Solutions Limited	20250709	2.81	2.82	2.78	2.79	1916506	2.79	down	down	correct
FDC.NSE	FDC Limited	20250709	504.25	510.8	503	510	121888	510	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250709	213.61	214.58	212.72	213.89	4586061	212.603	up	up	correct
FEL.NSE	Future Enterprises Limited	20250709	0.61	0.62	0.59	0.61	98143	0.61
FELDVR.NSE	Future Enterprises Limited	20250709	3.64	3.64	3.64	3.64	50	3.64
FIEMIND.NSE	Fiem Industries Limited	20250709	1930.9	1954	1921.1	1935.7	21983	1906.8147	up	up	correct
FILATEX.NSE	Filatex India Limited	20250709	60.5	62.96	60.27	62.38	2708635	62.38	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250709	961.2	967	957	962.15	113641	962.15	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250709	5136	5190.5	5001	5052.1	22266	5041.7819	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250709	206.2	207.9	203.48	204.9	674387	204.9	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250709	34.2	34.2	34.11	34.2	1052	34.2
FLFL.NSE	Future Lifestyle Fashions Limited	20250709	2.15	2.15	2.15	2.15	0	2.15
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250709	3444.6	3461	3414.5	3429	36683	3429	down	down	correct
FMGOETZE.NSE	Federal	20250709	558.7	568.8	554.2	562.95	84100	562.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250709	16.98	17.39	16.57	17.03	28382	17.03	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250709	15308	17039	15176	16719	605703	16719	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250709	787	797.55	780.1	784.7	662542	783.7731	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250709	5004	5112.5	4960.1	4976.7	2282	4976.7	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250709	2.91	2.91	2.91	2.91	0	2.91
FSL.NSE	Firstsource Solutions Limited	20250709	365.45	370.95	365.15	366.65	557769	366.65	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250709	992	1047.7	969.2	1028.75	1262378	1028.75	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250709	110.4	112.97	110.4	111.18	444351	110.9154	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250709	192.7	192.7	184.7	185.03	27312219	183.969	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250709	2488.9	2523.6	2465.7	2498.9	18181	2495.1506	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250709	550.05	562.8	544.55	555.25	168751	555.25	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250709	729	739	723.55	734.2	2756	720.0726	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250709	1534.9	1535.7	1506	1518.6	33310	1518.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250709	97.45	98.14	97.24	97.32	71549	97.32	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250709	1035.95	1042.85	1003.95	1010.05	207457	1010.05	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250709	3.92	3.92	3.85	3.88	213044	3.88	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250709	170.69	170.98	165.01	167.02	3578	167.02	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250709	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250709	919.3	935.75	917.4	923.95	54104	923.95	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250709	1.46	1.47	1.46	1.47	57697	1.47	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20250709	8.2	8.75	8.2	8.26	36847	8.26	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20250709	373	375.45	370	373.35	3230	373.35	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250709	69.01	70.98	69	69.35	54581	69.35	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250709	40.89	41.44	40.31	41.04	21367	41.04	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250709	621.9	630	617	627.2	209042	627.2	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250709	19.8	20.45	19.5	19.85	508107	19.85	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250709	360	369	358.45	361.6	771208	361.6	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250709	84.99	85.58	84.29	85	421588	83.5046	up	up	correct
GEPIL.NSE	GE Power India Limited	20250709	332	338.8	323.35	325.8	956696	325.8	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250709	1012	1034	1005	1028.5	431169	1020.49	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250709	63.91	66.01	63.81	64.56	59760	64.56	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250709	9.27	9.27	9.27	9.27	0	9.27
GHCL.NSE	GHCL Limited	20250709	615	619.75	608.35	610.15	67745	598.5105	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250709	195	198.5	194.5	197.79	153514	193.4357	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250709	373.4	375.7	370.5	372.5	657429	372.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250709	131.05	132	127.5	130.84	10548	130.84	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250709	10691	10823	10556	10599	15002	10599	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250709	44.45	45.35	44.44	44.45	39481	44.45
GIPCL.NSE	Gujarat Industries Power Company Limited	20250709	220.76	223.9	218.01	218.88	562087	218.88	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250709	1752	1810	1752	1763.3	196	1763.3	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250709	1885	1892.4	1869.6	1877.6	226969	1860.2701	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250709	3266.1	3344	3266.1	3309	83528	3309	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250709	1826	1832.9	1792.6	1820	1213272	1820	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250709	6.22	6.22	6.22	6.22	414	6.22
GLOBAL.NSE	Global Education Limited	20250709	65	68.5	64.9	65.4	27035	64.9119	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250709	253.7	269	253.21	264.79	42873	264.79	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250709	2.45	2.5	2.42	2.43	1177642	2.43	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20250709	938.35	959.55	938.35	942.85	77095	940.6115	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250709	755.35	759.9	744	746.5	23740	746.5	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250709	390.7	395.85	387.75	390	993455	390	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250709	1284.7	1296	1269.5	1286.3	36059	1285.3158	up	down	incorrect
GNA.NSE	G N A Axles Limited	20250709	322.95	325.2	319.5	321.4	29230	321.4	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250709	553.65	556.85	547.4	550.2	265008	550.2	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250709	481.15	494.4	479.85	485.7	21686	485.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250709	385.55	397	385.2	389.2	218626	379.3356	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250709	8260	8540	8138.5	8501.5	215477	8455.7068	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250709	0.74	0.74	0.74	0.74	3918730	0.74
GODREJAGRO.NSE	Godrej Agrovet Limited	20250709	781.25	783.75	771.9	777.85	101632	767.6499	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250709	1272	1308	1272	1293.8	1944978	1288.4114	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250709	1154.1	1168.9	1143	1146.1	107472	1146.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250709	2279.9	2284.6	2245.3	2255.1	839999	2255.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250709	0.94	0.94	0.87	0.91	113644	0.91	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250709	925	930.9	902.3	906.25	313678	906.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250709	45.27	45.27	43.91	44.85	30628	44.85	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250709	315	316.05	308.05	311.85	202777	311.85	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250709	83.2	84.78	79	80.05	11192504	80.05	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250709	35.01	36.68	33.72	35	568	35	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250709	349.65	353.85	342.2	344.5	403631	344.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250709	81.55	81.8	80.95	81.1	1149507	81.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250709	75.5	75.5	72.6	73.26	25390	73.26	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250709	1142.7	1162.5	1125	1149.6	112696	1149.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250709	180.75	184	179.25	181.29	847091	180.4	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250709	155.4	157	155.35	155.96	1056761	155.96	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250709	126	126.78	124.8	125.04	72946	123.0808	down	down	correct
GRANULES.NSE	Granules India Limited	20250709	481.6	487.5	478	479.55	436559	478.0884	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250709	558	566.9	556.85	559.6	402715	549.1161	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250709	2813	2830	2793.6	2797.9	659109	2787.7586	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250709	1804.2	1818.1	1788	1792.6	116900	1792.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250709	199.51	204.36	199.5	203.12	1381641	201.1309	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250709	239.35	249.8	237.91	248.35	45165	248.35	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250709	290	290.95	284	289.75	79622	289.75	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250709	307	309.8	305	309.5	65820	309.0103	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250709	14.9	15.06	14.7	14.74	4699809	14.74	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250709	1757.7	1764.3	1728.1	1736.2	18331	1719.1015	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250709	1253.6	1289	1243.9	1277.9	61645	1277.9	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250709	1170	1170	1111	1135.9	33	1132.7453	down	down	correct
GRPLTD.NSE	GRP Limited	20250709	2587.1	2650.4	2574	2632.6	1811	2617.6608	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250709	2839.6	2998.7	2837	2981.3	2437396	2981.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250709	206.5	208.03	205.55	206.41	760727	206.41	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250709	331	333.5	328.05	332	169751	332	up	up	correct
GSS.NSE	GSS Infotech Limited	20250709	33.35	33.49	32.8	32.87	146273	32.87	down	down	correct
GTL.NSE	GTL Limited	20250709	10.38	10.46	10.28	10.35	335156	10.35	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250709	1.77	1.79	1.73	1.74	83682801	1.74	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250709	118.95	124.73	118.14	122.02	247039	122.02	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250709	340.25	347.5	339.85	344.9	39723	344.9	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250709	578.7	587.9	577.35	586.95	41949	586.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250709	381.5	384.05	377.1	378.9	4541	378.9	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250709	475	482.7	472.7	478.2	537536	478.2	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250709	41.21	41.99	40.03	40.43	1602	40.43	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250709	1266.8	1278	1253.9	1262.8	59663	1262.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250709	45.3	46.6	44.61	45.88	347582	45.88	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250709	173.55	174.2	171.01	172.45	46199	172.45	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250709	5012	5065	4993.8	5007.4	750110	4990.5906	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250709	638	641.35	630	631.45	199554	627.9715	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250709	216.87	217.19	212	213.13	6561	213.13	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250709	15.9	16.07	15.77	15.82	2591114	15.82	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250709	978.7	989.8	964.15	979.1	21286	972.9975	up	up	correct
HAVELLS.NSE	Havells India Limited	20250709	1534	1537.9	1511.1	1523.7	888113	1523.7	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250709	2.38	2.38	2.22	2.26	94051	2.26	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250709	95.49	96.81	90	95.15	21121	94.0563	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250709	29.75	29.98	28.99	29.35	4061660	29.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250709	553.85	559.7	548.55	549.9	86061	549.9	down	down	correct
HCL.NSE	INSYS	20250709	16.7	16.75	16.47	16.63	159211	16.63	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250709	1710	1714.3	1671	1673	2894808	1659.9991	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250709	5125	5173	5073	5141	390919	5141	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250709	2007	2013.8	1998.1	2008.5	6930714	2008.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250709	792	797.95	784	786.3	2165913	786.3	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250709	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250709	283.41	284.69	283.01	283.58	18882	283.58	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250709	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250709	3.17	3.17	3.17	3.17	0	3.17
HEG.NSE	HEG Limited	20250709	496.9	499.85	492	493.25	245905	491.4988	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250709	212.8	212.8	208.8	209.48	114692	209.48	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250709	136	137.42	135	135.32	183636	135.32	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250709	365.35	386	365.3	377.15	145712	377.15	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20250709	200	206	197	197.93	13371	197.93	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250709	496.8	505.9	492.1	493.95	506876	491.3722	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250709	4300	4344	4290.2	4333.1	276485	4333.1	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250709	1792.3	1827.9	1780.8	1812.9	895	1806.6341	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250709	187.55	187.55	181.99	182.5	11976	182.5	down	down	correct
HFCL.NSE	HFCL Limited	20250709	83.1	83.85	82.25	82.5	7747345	82.5	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250709	1054.2	1069.8	1049.9	1064.2	83793	1062.062	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250709	556.6	556.6	550	552.75	11570	552.75	down	down	correct
HIKAL.NSE	Hikal Limited	20250709	344.85	346.5	341.95	342.85	142929	342.85	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250709	61	62	60.8	61.27	166788	61.27	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250709	161.8	161.8	156.05	156.53	450654	156.53	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250709	692	692	664.1	673.95	6703774	669.0435	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250709	486.05	493	470.5	477.35	13632	477.35	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250709	36.95	36.95	35.5	35.72	29013	35.72	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250709	279	282	260.3	264.75	15639832	264.75	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250709	28.1	28.31	27.8	27.99	228514	27.99	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250709	16.27	16.27	16.27	16.27	0	16.27
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250709	168.78	171.25	167.97	168.57	308819	168.57	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250709	453	454.65	442.65	445.5	5207942	434.1421	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250709	2399	2439.7	2397.1	2423.4	1741690	2423.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250709	437.3	437.3	415.15	425	7244683	425	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250709	1362.4	1453.1	1359	1389.8	325921	1387.7159	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250709	195.45	196.79	194.92	196.34	1035	196.34	up	up	correct
HITECH.NSE	Hi	20250709	96.81	98.58	96.81	98.1	1269840	98.1	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250709	201.83	203.1	198.12	202.44	5583	201.4838	up	up	correct
HITECHGEAR.NSE	The Hi	20250709	719.15	733	691.2	719.85	2665	719.85	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250709	429.9	429.9	418.65	420.25	124546	420.25	down	down	correct
HLVLTD.NSE	HLV Limited	20250709	13.22	13.33	13.12	13.19	555518	13.19	down	down	correct
HMT.NSE	HMT Limited	20250709	66	66	64.05	65.39	6387	65.39	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250709	88.5	90.8	88	88.21	31855	88.21	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250709	584.75	584.9	570	570.8	77983	570.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250709	387.99	388.09	383	383.79	45412	383.79	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250709	1370	1376.6	1342.2	1363.4	123704	1363.4	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250709	40800	40995	40250	40510	3674	40510	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250709	3022	3049.9	2998.2	3017.2	7774	2922.519	down	down	correct
HOVS.NSE	HOV Services Limited	20250709	61.84	61.87	58	60.52	5879	60.52	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250709	576	612	572	587.85	1876479	587.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250709	495	518.75	493.2	509.95	6252613	509.95	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250709	21.01	21.34	20.56	20.88	32977	20.88	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250709	280.3	295	275.85	289.55	1468505	289.55	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250709	229.5	232.05	228.6	229.96	3354508	228.7024	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250709	227	241	225.68	233.05	788021	233.05	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250709	115.39	119.1	114.69	118.59	3895529	118.59	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20250709	54.9	54.9	51.06	51.53	3225	51.53	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250709	793	798.6	784	785.95	20372	785.95	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250709	39.59	39.8	39.59	39.73	98583	39.73	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250709	28.16	28.16	27.86	27.94	246319	27.94	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250709	112.6	112.6	110.3	110.39	247527	110.39	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250709	1436.2	1438.7	1426.6	1431.9	8827347	1420.936	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250709	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250709	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250709	2035	2039	2009	2020.2	337764	2020.2	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250709	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250709	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250709	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250709	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250709	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250709	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250709	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250709	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250709	663	683.4	661	680.35	2572195	680.35	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250709	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250709	291.7	299	289.05	295.1	214832	292.5713	up	up	correct
ICRA.NSE	ICRA Limited	20250709	6744	6894	6730.5	6821	3362	6760.2158	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250709	99.9	100.47	98.8	99.88	5344166	97.788	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20250709	7.35	7.43	7.24	7.26	340817121	7.26	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250709	78	78	77.15	77.45	19300752	77.2	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20250709	279.93	279.93	275.1	278.05	40577	278.05	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250709	201	211.75	199.05	207.35	23167001	207.35	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250709	715	735.5	707.2	735.05	7848	735.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250709	1515	1535.1	1509.7	1520.3	33916	1520.3	up	up	correct
IFCI.NSE	IFCI Limited	20250709	61.4	63.6	61.4	61.74	10419028	61.74	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250709	552.5	558.5	545	555.4	33760	277.7	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250709	538.75	545.55	526.05	528.15	61698	525.9066	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250709	228.45	228.55	221.67	222.23	2085443	222.23	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250709	480	480.7	467.15	472.95	19794	463.4205	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250709	503.1	510	499.4	508.55	2748611	508.55	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250709	165	169	165	168.95	3496	168.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250709	32.8	35.3	32.8	34.55	1567	34.55	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250709	3.82	4.01	3.62	4.01	114391	4.01	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250709	66.3	67	65.5	65.82	312225	65.82	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250709	788	793.25	751.9	755.8	120098	755.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250709	1145.8	1152	1138.5	1147.5	3384	1127.5487	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250709	2.13	2.17	2.06	2.11	8780	2.11	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250709	41	42.44	39.67	41.98	1879	41.98	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250709	35.5	35.68	35	35.06	18075	35.06	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250709	739	753.9	737.35	750.15	3335023	750.15	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250709	349	351.15	345.6	348.55	192974	348.55	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250709	2020	2133	2020	2080	474830	1040	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250709	2562.9	2606.9	2559.6	2597.1	153409	2597.1	up	up	correct
INDIANB.NSE	Indian Bank	20250709	638.55	641.85	634.5	638.8	403847	638.8	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250709	318.3	331	316.8	319.9	17035	319.9	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250709	455.05	457.8	440	447.5	71806	445.7096	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250709	5815	5864	5791	5852	1655274	5842.1274	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250709	1201	1211.6	1199.8	1200.3	25435	1196.612	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250709	763.35	781.4	756.65	776.05	27431	776.05	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20250709	321.9	335.15	321.9	332.8	43931	332.8	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250709	51.7	52.4	51.4	51.89	189822	51.89	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250709	339	341.4	333.1	334.95	102173	334.95	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20250709	1920	1930	1890	1920	14718	1920
INDOTHAI.NSE	Indo Thai Securities Limited	20250709	1850	1875	1805.1	1869.3	86560	186.8288	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250709	19.65	20.42	19.61	19.88	272909	19.88	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250709	510	510.45	488.8	492.9	305044	492.9	down	up	incorrect
INDSWFTLAB.NSE	Ind	20250709	119.29	120.8	116.1	116.73	219915	116.73	down	up	incorrect
INDSWFTLTD.NSE	Ind	20250709	17.25	17.49	16.56	16.86	89132	16.86	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250709	39.3	39.3	38.29	38.95	28155	38.95	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20250709	851.75	854.9	839.55	840.75	2406142	840.75	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250709	406.3	410	404	405.15	4972819	405.15	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20250709	16.14	16.2	15.68	15.79	18249254	15.79	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250709	370.6	376.75	370.6	374.25	7837	373.6179	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250709	7.43	7.43	7.43	7.43	0	7.43
INFRABEES.NSE	Nippon Mutual Funds	20250709	981.09	981.09	968.49	969.87	10757	969.87	down	down	correct
INFY.NSE	Infosys Limited	20250709	1637.8	1638	1623.6	1632.7	4580828	1632.7	down	down	correct
INGERRAND.NSE	Ingersoll	20250709	4069.9	4087.9	4019.1	4059.2	10498	4059.2	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20250709	176.98	177.65	175.07	176.83	2994315	176.83	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20250709	933.8	957.95	929.7	943.15	42404	943.15	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250709	104	107.29	103	105.26	8561	105.26	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250709	1166.1	1193.4	1165	1180.1	434555	1176.1588	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250709	93.29	93.46	92.25	92.76	9908	92.76	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250709	1.75	1.78	1.7	1.72	1383074	1.72	down	down	correct
IOB.NSE	Indian Overseas Bank	20250709	39.2	39.74	39.06	39.4	4986818	39.4	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250709	153.46	153.73	150.09	150.33	12440150	147.1762	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250709	91.52	92.44	90.25	90.5	607862	90.5	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250709	1465	1465.2	1442	1455.5	139629	1453.483	down	down	correct
IPL.NSE	India Pesticides Limited	20250709	211	211.5	207.61	208.57	209078	207.887	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250709	49.6	49.6	48.41	48.52	10809224	48.52	down	down	correct
IRBINVIT.NSE	IV	20250709	61.59	61.8	61.4	61.64	132102	59.6545	up	up	correct
IRCON.NSE	Ircon International Limited	20250709	194.76	198	193.83	194.27	3026871	194.27	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250709	787.05	798.6	784.2	786.05	1442155	784.9668	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250709	138.2	139	137.14	137.59	5698153	137.59	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250709	32.99	33.5	32.06	32.25	80384	32.25	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250709	112.8	113.53	111.31	112.05	14443	112.05	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250709	1219	1230.9	1207.1	1213.9	36658	1213.9	down	down	correct
ITC.NSE	ITC Limited	20250709	416.2	420.3	415.45	419.45	9930533	419.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250709	618	619.2	605	607.85	18904	607.85	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250709	857	909	857	901.35	778987	899.055	up	up	correct
ITI.NSE	ITI Limited	20250709	318.95	322.4	317.1	318.45	202451	318.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250709	9.11	9.11	8.92	9	116173	9	down	down	correct
IVP.NSE	IVP Limited	20250709	192.66	195	187	187.94	9699	186.9505	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250709	8458.05	8458.05	8380	8399.7	165	8399.7	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250709	2874.39	2913.75	2873.74	2901.96	48	2901.96	up	up	correct
IZMO.NSE	IZMO Limited	20250709	419	433.2	414.1	423.85	125214	423.85	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250709	112.86	113	111.53	112.45	2239734	110.1692	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250709	71.12	71.99	71	71.41	137316	71.41	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250709	229.75	231.5	226.1	229.89	38088	229.89	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250709	124.85	126.19	121.31	121.88	840882	121.88	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250709	114	114.09	111.61	112.3	220656	112.3	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250709	41.01	43.4	41.01	43.02	18488	43.02	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250709	93.29	97.69	93.29	95.61	2470926	95.61	up	up	correct
JASH.NSE	Jash Engineering Limited	20250709	570.55	577.4	567	574.15	48253	574.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250709	258.5	260	252.25	254.75	16939	254.75	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250709	76.63	77.25	76.43	76.7	23489	76.7	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250709	38.81	39.11	38.23	38.5	128933	38.5	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250709	112.54	114	112	113.58	57482	113.07	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250709	1631.5	1636.7	1615.1	1630	528643	1623.6752	down	down	correct
JBMA.NSE	JBM Auto Limited	20250709	639	640	633.1	637.45	198060	637.45	down	down	correct
JCHAC.NSE	Johnson Controls	20250709	1787	1798.5	1750.1	1756.3	87558	1756.3	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250709	12.87	13.04	12.73	12.83	82785	12.83	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250709	870	877.6	870	870	1475	870
JINDALPOLY.NSE	Jindal Poly Films Limited	20250709	604.9	605.05	598.3	600.5	12351	600.5	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250709	228.6	232.4	228.24	230.6	890652	230.6	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250709	947	952.05	926.75	942.5	1039879	940.6363	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250709	603	610.8	601.3	602.8	91658	601.8063	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250709	47.99	48.28	45.7	46.95	2792253	46.95	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250709	31.51	32.74	31.51	32.35	35495	32.35	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250709	55.75	57.14	55.75	56.8	2141044	56.8	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250709	387	397	378.45	382.8	31237	382.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250709	6261.5	6420.5	6261.5	6371	107733	6371	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250709	708.3	717	701.25	702.85	128233	702.85	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250709	979.95	988.45	967.15	979.3	164755	979.3	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250709	404	407.15	399.65	405.05	397213	399.3794	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250709	371.9	379.8	369.1	373.15	1085678	369.8734	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250709	93.65	94.55	92.5	93.6	16424	91.6098	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20250709	171	173.4	169	169.73	5516624	169.73	down	up	incorrect
JOCIL.NSE	Jocil Limited	20250709	165.5	169.5	160.6	163.38	4540	163.38	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250709	3.19	3.19	3.19	3.19	0	3.19
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250709	865.05	871.95	855.3	866.1	2160	866.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250709	22.39	23.54	22.1	22.37	414818397	22.37	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250709	684.25	684.9	671.1	681.25	574935	679.4939	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250709	515.05	525.5	513.9	514.9	3516374	514.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250709	21800	22200	21800	22120	422	22120	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250709	1051.7	1052	1033.4	1040.4	1666607	1040.4	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250709	140.65	143.65	138.4	139.07	318890	138.3011	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250709	692	692	681.75	682.95	726810	682.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250709	815.1	823.1	796.8	801.65	596423	799.2036	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250709	1163.7	1176	1145	1150	161062	1145.0652	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250709	758.42	758.42	731	736.22	230953	736.22	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250709	915	933.05	915	920.4	163085	920.4	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250709	358	359	352.35	357.3	525691	357.3	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250709	17.77	20.2	17.6	19.69	99272281	19.69	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250709	308	317.8	303.6	309.25	73934	309.25	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250709	1161.3	1192	1150.2	1180.5	267762	1180.5	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250709	163.05	164.38	160.01	160.66	2629	157.6529	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250709	762.8	762.8	738.4	750.55	2353	746.3105	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250709	574	592.5	571.45	578.8	6120782	578.8	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250709	232.5	235.79	230.5	231.29	40155	231.29	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20250709	30.3	30.68	30	30.1	1516969	30.1	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20250709	2.15	2.15	2.11	2.11	89926	2.11	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250709	90.47	95.2	90.46	93.24	39949	93.24	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20250709	207.55	207.55	200	204	3749	204	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250709	252	252.05	249.65	250	278201	250	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20250709	251	251	246.1	246.85	3376	246.85	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20250709	70	71.94	68.71	70.4	4048	70.4	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250709	271.55	274.35	269	272.05	2558977	269.3503	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250709	884	898	883.05	884.3	515	884.3	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250709	65.34	65.34	65.34	65.34	62292	65.34
KAYA.NSE	Kaya Limited	20250709	410	418	410	410	15044	410
KCP.NSE	The KCP Limited	20250709	203	204.7	201.7	202.32	79295	202.32	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250709	35.75	36.13	35.4	35.58	70326	35.58	down	down	correct
KDDL.NSE	KDDL Limited	20250709	2768.8	2864.9	2717.6	2737	32341	2737	down	down	correct
KEC.NSE	KEC International Limited	20250709	882.8	904.65	882.55	897.4	523184	891.774	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20250709	144.35	150	144	145.93	360218	145.93	up	down	incorrect
KEI.NSE	KEI Industries Limited	20250709	3759	3759	3678	3694	595581	3694	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250709	136.51	138.82	136.42	137.29	624433	137.29	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20250709	1207.8	1208	1175	1190.2	29210	1190.2	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250709	4.91	5.36	4.85	5.36	2037845	5.36	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20250709	263	271	263	265.7	1550	265.7	up	up	correct
KHADIM.NSE	Khadim India Limited	20250709	260	269.45	255	262.85	66408	262.85	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250709	96.65	96.65	96.65	96.65	30603	96.65
KHAITANLTD.NSE	Khaitan (India) Limited	20250709	124	124	120	120.26	1059	120.26	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250709	24	26.7	23.36	24.18	504876	24.18	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250709	5050.5	5114	5016	5093	1614	5093	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250709	419.81	419.81	411.01	412.18	5305	412.18	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250709	705	713.5	696	708.35	674280	708.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250709	3590.9	3609.6	3547.3	3562.3	5916	3562.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20250709	292.85	294.3	288.35	290.3	35906	290.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250709	558.5	573.6	547	551.55	329173	551.55	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250709	2216.1	2257.8	2196	2237.4	269114	2229.7249	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250709	834.9	845.55	829.6	831.85	109062	828.226	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250709	4220	4304.7	4120.1	4204.1	10600	4191.083	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250709	300	303.95	290	293.9	1065597	293.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250709	564.5	579.5	564.5	566.2	64097	566.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250709	29.25	29.25	28.8	28.84	39319	28.84	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250709	218.97	221.65	218.5	219.04	633412	219.04	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250709	127.3	127.3	124.31	125.18	53469	125.18	down	down	correct
KOLTEPATIL.NSE	Kolte	20250709	485	496	468.3	472.5	396859	472.5	down	down	correct
KOPRAN.NSE	Kopran Limited	20250709	179.95	181	176.64	177.75	162263	177.75	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250709	2217	2234.1	2214	2225.8	2020902	2223.239	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250709	37.16	38	37.12	37.63	27898	37.63	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250709	177.51	181.01	176.1	179.16	43535	178.0735	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250709	86.8	87.03	83	83.96	13695	83.96	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250709	1271.3	1275.8	1257	1259.6	394008	1253.44	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250709	1205	1213.2	1181.4	1205.2	601531	1202.6919	up	up	correct
KRBL.NSE	KRBL Limited	20250709	396.75	405	396.75	400.6	561118	400.6	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250709	85	85.95	82	83.57	4359	83.57	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250709	4.15	4.46	4.05	4.23	245944	4.23	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250709	429	446	428.25	443.35	272288	443.35	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250709	780	800	767.1	795.6	201514	795.6	up	up	correct
KSB.NSE	KSB Limited	20250709	825.05	829.3	817.05	826.5	40529	826.5	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250709	1214.8	1218.2	1170	1173.3	185595	1173.3	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20250709	954.6	957.55	913.3	918.95	85941	908.6962	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20250709	193.7	193.95	190.7	192.05	1364490	192.05	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250709	128.5	132.42	126.75	130.74	200131	127.4268	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250709	4.78	5.27	4.76	5.19	11659	5.19	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250709	2897.9	2992	2896.9	2963.7	340023	2958.1333	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250709	140	141.26	138	138.58	5320	138.58	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250709	253	256.95	252.75	254.15	56924	247.235	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250709	12.67	12.67	12.67	12.67	26975	12.67
LAURUSLABS.NSE	Laurus Labs Limited	20250709	776.85	797.8	775.15	794.4	3672922	794.4	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250709	16665	16669	16500	16500	1152	16500	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250709	4.78	4.78	4.78	4.78	0	4.78
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250709	146.06	148	144.8	146.01	6122793	146.01	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250709	221.43	227.38	215.37	217.88	12686	217.88	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250709	1291.2	1305.6	1291.2	1297.5	12543	1276.9521	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250709	14	14.54	13.71	14.13	81427	14.13	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250709	403.8	403.8	390.1	392.45	10527	392.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250709	606	607.5	601.25	604.15	1196902	593.6949	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250709	27.7	28.52	27.7	28.45	26258	28.45	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250709	282.22	282.59	281.21	281.21	366	281.21	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250709	940.57	940.57	932.58	933.12	34	933.12	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250709	283.73	284.04	282.33	283.78	111	283.78	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250709	284.8	286.95	282	285	41427	285	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250709	566	569.9	561.1	563.55	31496	563.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250709	6892.5	6902	6775	6792.5	23782	6787.7713	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250709	1000	1000	999.66	999.99	2593059	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250709	999.99	1000.01	999.99	1000	65734	995.7645	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20250709	1370	1397.3	1360.7	1390.1	1057621	1385.533	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20250709	236	236.01	215.15	217.32	197196	217.32	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250709	75.55	75.55	73.26	73.85	14832	73.85	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250709	100.99	103.4	99.1	99.67	141983	99.67	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250709	8.38	8.66	8.25	8.42	50324	8.42	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20250709	3605	3605.1	3568.2	3579.7	1008876	3579.7	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20250709	4336	4351.1	4287.1	4314.4	74156	4314.4	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20250709	3600	3643.9	3577.3	3611.6	4117	3578.4417	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250709	1129.4	1138	1115.1	1122.6	45742	1117.2538	down	up	incorrect
LUPIN.NSE	Lupin Limited	20250709	1933.4	1965.5	1906.9	1914.2	1578005	1902.3681	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20250709	1493.3	1524.7	1478.1	1482.4	67867	1482.4	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20250709	194.19	195.65	193	193.87	248425	193.3838	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20250709	109.1	112	107.8	110.57	53271	110.57	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250709	7.71	7.95	7.7	7.71	48363	7.71
M&M.NSE	Mahindra & Mahindra Limited	20250709	3145	3189	3141	3176.3	1245661	3176.3	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250709	270.3	271.75	269.3	270.3	984008	263.7479
MAANALU.NSE	Maan Aluminium Limited	20250709	120	122.8	118.8	119.7	11902	119.7	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250709	1003.2	1003.7	996.9	1003.2	5588	1003.2
MADHAV.NSE	Madhav Marbles and Granites Limited	20250709	45.85	46.56	45.5	45.77	5602	45.77	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250709	7.35	7.35	7.01	7.04	21317	7.04	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250709	90.97	91.8	90	90.57	112313	90.57	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250709	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250709	151.63	151.63	151.63	151.63	326830	151.63
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250709	27.77	27.94	27.71	27.87	180489	27.87	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250709	654.85	658.9	645	651.25	10398	639.0066	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250709	24.93	25.94	24.8	24.88	135139	24.88	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250709	56.51	57.48	56.36	57.12	9902037	57.12	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250709	106.6	111	106.6	110.91	6223	110.91	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250709	346.5	346.5	334.15	346.5	9816	346.5
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250709	146	149.22	144.3	144.82	65428	144.82	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250709	62	62	61	61.46	18943	61.46	down	down	correct
MAHICKRA.NSE	SM	20250709	125	138	125	133	5250	133	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250709	364.4	367.05	361.5	364	124513	361.2372	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250709	369.9	383.4	363.95	380.45	425842	377.9467	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250709	14270	14429	14161	14353	4407	14353	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250709	716.2	719.95	701.3	702.65	287408	692.3946	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250709	1205	1207.8	1151.2	1158.3	43428	1158.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250709	42.45	43.48	42.11	42.82	37219	42.82	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250709	27.17	27.19	26.8	26.85	9948	26.85	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250709	135.5	137.8	132.84	136.8	110543	136.8	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250709	74.8	76.19	73.5	74.7	50892	74.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250709	61.44	64.56	61.44	64.56	46989	64.56	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250709	68.79	70.94	68.56	69.62	929574	69.62	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250709	269.45	270	259.6	261.5	3960434	260.9891	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250709	88.24	93.5	85.82	91.55	239409	91.55	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250709	266.1	268.5	264.45	266.1	224259	264.9354
MANGLMCEM.NSE	Mangalam Cement Limited	20250709	754	756.2	740.05	743.2	26593	741.6429	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250709	426.9	429.8	420.75	422.9	218370	422.9	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250709	187	189.17	184.16	185.08	341027	185.08	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250709	20.99	20.99	20.21	20.24	5576	20.24	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250709	702.48	703.8	699.28	701.47	10358	701.47	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250709	76.75	77.36	75.85	76.45	5533	76.45	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250709	719.95	731	696.35	700.75	471312	700.75	down	down	correct
MARICO.NSE	Marico Limited	20250709	730.3	732.2	721.05	730.35	2447741	723.1473	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250709	205.9	207.5	203.2	205.27	172334	205.27	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250709	253.05	261	252.8	258.85	1079028	257.9396	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250709	12435	12540	12430	12470	174203	12336.4776	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250709	311.55	314.5	308.3	312.55	95148	312.55	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250709	184	184	166.53	169.86	303	169.86	down	down	correct
MASTEK.NSE	Mastek Limited	20250709	2565	2598.8	2552.1	2579.4	61483	2579.4	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250709	524.8	534.9	520	527.7	8040	522.7376	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250709	100.9	102.34	100.36	101.56	39095	101.56	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250709	1291	1300.8	1245	1247.4	1996494	1247.4	down	down	correct
MAXIND.NSE	Max India Limited	20250709	185.5	187.9	184.94	185.65	32876	185.65	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250709	568.7	572.25	562	566.5	20450	561.3505	down	up	incorrect
MAZDA.NSE	Mazda Limited	20250709	290.63	329	290.63	317	798976	317	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250709	3294	3326	3283.6	3294.3	1122715	3294.3	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250709	403.05	408	397.3	403.05	119522	403.05
MBLINFRA.NSE	MBL Infrastructures Limited	20250709	43.47	46.7	42.12	44.74	853684	44.74	up	down	incorrect
MCDOWELL.NSE	N	20250709	1365	1375.5	1362.6	1371.5	1302716	1371.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20250709	55.5	55.5	53.9	54.12	33834	54.12	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250709	35.6	35.6	34.66	34.88	233634	34.88	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250709	8520	8575	8413	8416	802866	8384	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250709	101.5	103.1	101.5	101.5	53814	101.5
MENONBE.NSE	Menon Bearings Limited	20250709	125.28	125.28	122.35	124.78	29786	122.993	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250709	1.81	1.81	1.81	1.81	55792	1.81
MERCATOR.NSE	Mercator Limited	20250709	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250709	1878	2110.9	1866.6	2020	1497399	2020	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250709	1565	1572.9	1553.7	1563.7	791509	1563.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250709	15.96	16.33	15.22	15.55	3890780	15.5408	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250709	1512.4	1515.7	1485	1488.7	349489	1468.7517	down	down	correct
MHHL.NSE	SM	20250709	59	59	58	58.3	9000	58.3	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250709	346	354	343.45	348.65	78397	348.65	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250709	422	428.6	420.25	421.8	392893	421.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250709	519	525.7	514.15	517.05	175993	516.102	down	down	correct
MINDSPACE.NSE	RR	20250709	414.97	417.88	410.36	414.23	94481	414.23	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250709	229	229	222	223.96	14922	222.8634	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250709	14.08	14.72	14.06	14.26	416335	14.26	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250709	34.9	35.25	34.35	34.49	298272	34.49	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250709	1.78	1.79	1.72	1.73	734753	1.73	down	down	correct
MMFL.NSE	M M Forgings Limited	20250709	367.5	373	359.05	362.2	67242	358.0893	down	down	correct
MMP.NSE	MMP Industries Limited	20250709	285.2	293.4	284.3	286.25	30500	286.25	up	up	correct
MMTC.NSE	MMTC Limited	20250709	69.64	70.64	69	69.13	457348	69.13	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250709	124.65	131	124.65	128	681	128	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250709	62.08	62.49	61.86	62.12	2523	62.12	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250709	31.26	32.68	31.26	32.01	20596	32.01	up	up	correct
MOIL.NSE	MOIL Limited	20250709	372.8	378.25	369	370.2	555684	370.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250709	14.71	15.25	14.71	14.87	923181	14.87	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250709	98.75	100.65	98.02	98.92	818080	98.92	up	up	correct
MOLDTECH.NSE	Mold	20250709	162	162.59	158.77	159.96	38306	159.96	down	down	correct
MOLDTKPAC.NSE	Mold	20250709	708	708	699.15	703.8	38632	703.8	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250709	64.4	64.4	63.05	63.72	203326	63.72	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250709	263.5	264.84	262.5	262.66	3418	262.66	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250709	190.16	193.24	190.16	191.55	590318	191.55	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250709	612	628	608.75	618.7	56084	618.7	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250709	7.43	7.43	7.43	7.43	0	7.43
MOREPENLAB.NSE	Morepen Laboratories Limited	20250709	63.63	64.21	63	63.29	1855315	63.29	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250709	922.5	941	914.1	925	983674	925	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250709	27.19	27.23	26.51	27.1	3297	27.1	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250709	2858	2875	2830.8	2863.9	444794	2863.9	up	up	correct
MPSLTD.NSE	MPS Limited	20250709	2694	2761.9	2669.4	2723	20029	2665.4191	up	up	correct
MRF.NSE	MRF Limited	20250709	144945	151900	144000	150715	24541	150715	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250709	145.22	150.9	144.31	146.74	5663730	146.74	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250709	31.45	32.99	31.21	32.09	5151365	32.09	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250709	538.75	545	535.55	537.4	75475	537.4	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250709	1582	1588.4	1570.8	1576	52408	1576	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250709	2.15	2.34	2.13	2.24	80619	2.24	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250709	49.38	50.48	49.3	49.5	3331983	49.5	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20250709	145.53	146	141.61	142.92	133545	140.9356	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20250709	85.56	85.56	82.7	83.49	10158	83.49	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20250709	77	83.5	76.06	79.94	2514070	78.883	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250709	139.95	157.5	139.88	149.29	2882437	144.7563	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250709	46.79	46.8	45.81	46.31	35965	45.7793	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250709	328.05	338.25	325.95	337.05	78178	337.05	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250709	2660	2661.9	2625	2645.6	402766	2645.6	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250709	226.51	250.36	226.51	250.35	722845	250.35	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250709	6.05	6.05	5.82	5.87	946174	5.87	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250709	27.85	27.85	26.9	27	13946	27	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250709	29.67	29.67	28.25	28.82	13992	28.82	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250709	323.65	323.65	316	318.55	14197	318.55	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250709	130.48	132	128.15	131.67	6887	131.67	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250709	363	368	358	366.25	11101	366.25	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250709	275.75	282	270	271.4	42503	271.4	down	down	correct
NAM.NSE	INDIA	20250709	790.7	810.8	782.75	801	620818	801	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250709	977.5	1027	972.35	1017.75	2638041	1015.4223	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250709	231	237.17	231	234.84	121294	232.1549	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20250709	189.78	190.49	185.24	186.23	5991822	186.23	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250709	1456	1460.5	1432	1447.1	1232488	1447.1	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250709	5089.8	5120	4881.4	5110	190797	5110	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250709	107	107.25	103.5	104.24	271500	104.24	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250709	143.26	144.9	142.57	143.83	64893	143.83	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250709	1368	1374	1332.1	1351.9	540441	1351.9	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20250709	115.93	116.64	114.2	114.75	7401878	114.5246	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250709	2970.1	2970.1	2890.3	2921.2	539	2920.5608	down	up	incorrect
NCC.NSE	NCC Limited	20250709	224.23	227.92	223.5	225.51	1782941	223.282	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250709	225	226	221.36	223.13	170801	223.13	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250709	4296.7	4349.4	4186.8	4214.8	128	4212.185	down	down	correct
NDL.NSE	Nandan Denim Limited	20250709	3.95	3.98	3.82	3.89	9896091	3.89	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250709	1059.8	1115	1059.8	1103.8	79221	1103.8	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250709	153.9	153.9	150	151.35	57274	151.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250709	23.96	24.14	23.33	23.55	86192	23.55	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250709	16.1	17.21	15.51	16.47	29242501	16.47	up	up	correct
NELCAST.NSE	Nelcast Limited	20250709	140.11	142.56	139.01	141.1	95193	140.6653	up	up	correct
NELCO.NSE	Nelco Limited	20250709	960	982.5	945.1	962.5	276595	962.5	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250709	1590.6	1609	1579.9	1589	15480	1589	down	down	correct
NESCO.NSE	Nesco Limited	20250709	1192	1192	1154.4	1159.2	94748	1153.2764	down	down	correct
NETF.NSE	Tata Mutual Fund	20250709	276.4	276.4	273.01	273.65	2834	273.65	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250709	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250709	80.48	80.48	79.42	79.71	50496	79.71	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250709	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250709	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250709	56.19	56.83	55.76	56.03	2597578	56.03	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250709	11706	12480	11700	11968	161166	11958.0975	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250709	1136.5	1136.5	1120.3	1125.9	156555	1120.411	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250709	6.65	6.82	6.5	6.56	17433	6.56	down	down	correct
NFL.NSE	National Fertilizers Limited	20250709	98.9	99.7	98.47	98.72	768418	98.72	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250709	29.4	29.4	28.72	28.95	22806	28.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250709	1975	1993.9	1957	1969.2	300295	1964.5731	down	down	correct
NHPC.NSE	NHPC Limited	20250709	88.5	88.78	87.81	88.29	16837809	87.7609	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250709	188	189.8	186.55	189.29	329865	189.29	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250709	28.49	28.63	27.66	28.08	4389	28.08	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250709	286.11	287.69	286	286.5	2084278	286.5	up	up	correct
NIITLTD.NSE	NIIT Limited	20250709	125.52	130	125.46	127.9	588666	127.9	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250709	12.37	12.78	12.2	12.61	1304292	12.61	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250709	11.95	13.02	11.8	12.6	728686	12.6	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250709	1768.5	1799	1756.7	1777	8092	1756.9842	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250709	471.95	480	462.55	463.4	6556	463.4	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250709	53.2	53.5	52	52.25	18202	52.25	down	down	correct
NITCO.NSE	NITCO Limited	20250709	149.99	152.6	146.1	147.06	176967	147.06	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250709	399	401	393	395.9	59445	395.9	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250709	206	206	200.41	201.29	2656	201.29	down	down	correct
NKIND.NSE	N.K Industries Limited	20250709	68.9	70.99	67.1	68.59	883	68.59	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250709	225.9	226.63	224.1	225.76	472870	225.76	down	down	correct
NMDC.NSE	NMDC Limited	20250709	68.33	68.45	67.15	67.9	17220015	66.9645	down	down	correct
NOCIL.NSE	NOCIL Limited	20250709	194.15	195.98	192.7	193.58	197242	191.4639	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250709	4.28	4.31	4.12	4.25	193400	4.25	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250709	35.3	36.35	35.01	35.32	1215	35.32	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250709	290.95	291.04	289.87	289.96	39	289.96	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250709	365.45	366.1	365.45	365.45	770	365.45
NRBBEARING.NSE	NRB Bearings Limited	20250709	285.15	286	278.3	279.95	83674	279.95	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250709	7187.5	7248	7136.5	7218.5	3815	7218.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20250709	343.25	345.6	342.8	344	9079872	344	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250709	1163	1178.9	1162.5	1169.7	10430	1157.3238	up	down	incorrect
NURECA.NSE	Nureca Limited	20250709	291.9	299.65	281.5	299.65	25132	299.65	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250709	358.95	360.05	352.7	354.5	192802	354.5	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20250709	366.5	368.5	361.35	363.1	6738	362.5812	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20250709	1859.5	1862.3	1825	1831.1	543133	1831.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250709	9028	9029.5	8910	8930	60569	8930	down	down	correct
OIL.NSE	Oil India Limited	20250709	443.5	447.5	441.55	445.4	1342459	445.4	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250709	91.04	92.84	91	92	22964	92	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250709	1220	1222.6	1200	1203.8	184818	1203.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250709	92.26	106.89	91.61	104.95	1278696	103.29	up	up	correct
OMAXE.NSE	Omaxe Limited	20250709	105.59	107.8	102.68	103.87	883810	103.87	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250709	130.99	131.81	129.54	130.42	210244	130.42	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250709	6.01	6.01	6.01	6.01	0	6.01
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250709	14.47	14.47	13.47	13.7	6098	13.7	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250709	49.95	49.95	49.05	49.61	149366	49.61	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250709	243.35	244.59	242.27	243.35	9590680	243.35
ONMOBILE.NSE	OnMobile Global Limited	20250709	52.85	53.25	52.33	52.69	267861	52.69	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20250709	310.6	329.9	308	325.35	34477	325.35	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250709	614.9	615.9	606.05	609.6	69412	609.6	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20250709	219.9	219.9	212.6	217.05	10697	217.05	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250709	736	739.9	725.05	728.55	38917	728.55	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250709	44.51	46.04	44.1	45.53	405228	45.53	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250709	14.1	14.59	13.57	14.42	1165754	14.42	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250709	309.35	311.4	300.5	300.8	6676	300.3252	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250709	234.86	239.9	234.86	236.79	355951	236.3291	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250709	222	223	221.22	221.61	33741	220.874	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250709	142.7	145.48	142.7	143.73	119096	143.2947	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250709	92.75	92.75	90.13	90.27	2920	90.27	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250709	29.4	30.29	29.2	29.97	691194	29.97	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250709	4731.5	4788	4677	4696.4	7621	4696.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250709	2.2	2.2	2.2	2.2	0	2.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250709	85.65	87.88	85.13	86.65	175865	86.65	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250709	49100	49165	48340	48590	12878	48424.6529	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250709	30.47	34.2	30.42	31.59	56743729	31.59	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250709	127.48	128.49	126.01	126.59	1853	126.59	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250709	50.9	50.9	50.9	50.9	2328	50.9
PANACEABIO.NSE	Panacea Biotec Limited	20250709	408	434	402.55	418.8	304923	418.8	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250709	210.1	216.87	207.43	209.63	202839	209.63	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250709	348	358	348	353.3	27759	353.3	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250709	95.9	95.9	93	94.45	6982	94.45	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250709	58.6	59.65	58.12	58.82	601880	58.82	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250709	235.74	242	233.76	236.87	1636273	236.87	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250709	27	27.39	25.58	26.15	7486480	26.15	down	down	correct
PARTYCRUS.NSE	SM	20250709	79	81.95	78.55	79.5	6000	79.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250709	40.59	40.82	40.05	40.23	1714380	40.23	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250709	17.64	17.88	17.51	17.62	86515	17.62	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20250709	18	18.88	17.52	18.43	149313402	18.43	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250709	127.38	129.38	124	127.01	169308	126.4297	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250709	31.46	31.46	30.36	30.47	27979	30.47	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250709	1161.8	1174.4	1156	1162.1	592115	1162.1	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250709	226.75	229.6	222.21	223.42	1071186	223.42	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250709	33.01	37.54	33.01	36.1	1457149	36.1	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250709	5791	5803.5	5711	5718	276308	5702.5821	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250709	306.7	308.25	303.75	305.6	3109109	305.6	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250709	420	421.8	415.3	417.75	3945567	413.9681	down	down	correct
PFIZER.NSE	Pfizer Limited	20250709	5685.5	5690.5	5601	5669	62010	5669	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250709	166	169.9	158.75	159.57	1226390	159.57	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250709	40.5	40.9	40.4	40.7	291046	40.7	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250709	740	796.9	740	788.75	7080442	788.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250709	13425	13447	13309	13416	4373	13416	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250709	5725	5749	5680	5693	3573	5652.5827	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250709	1500	1528.6	1492.9	1512.4	42101	1512.4	up	up	correct
PGINVIT.NSE	IV	20250709	90.8	91.35	90.56	90.88	1272422	87.9827	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250709	1564.9	1564.9	1505	1518.7	1570193	1518.7	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250709	3047.1	3080.9	3028.9	3049.8	346930	3019.2304	up	up	correct
PIIND.NSE	PI Industries Limited	20250709	4130	4193	4126	4168.4	92807	4158.1956	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250709	5434	5454	5389	5433.5	4768	5433.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250709	15.97	15.97	15.25	15.76	66022	15.76	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250709	43.11	43.58	42.4	43.02	10646	43.02	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250709	965.3	976.9	960.2	969.4	18720	969.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250709	770	809.1	750	783.9	821	783.9	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250709	216.79	216.79	205.74	206.65	54170	206.65	down	down	correct
PNB.NSE	Punjab National Bank	20250709	111.8	112.7	110.8	111	13299578	111	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250709	96.89	97.9	95.76	95.98	352395	95.98	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250709	1090	1106.3	1081.2	1098.7	644537	1093.13	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250709	30.95	32.48	30.94	32.48	31922	32.48	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250709	303.9	306.65	302.5	304.8	168620	304.8	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250709	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250709	308.05	312.1	305	306.5	3145	306.5	down	down	correct
POKARNA.NSE	Pokarna Limited	20250709	1049	1049	1030	1032.8	23339	1032.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250709	6748.5	6796	6670	6716	303920	6716	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250709	2210.1	2238	2192.1	2224.3	51885	2224.3	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250709	1174.8	1192.3	1166	1167.9	47598	1167.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250709	339.4	339.4	332	335	6011	335	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250709	471.9	473.2	466.2	468.75	1294233	468.75	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250709	298.25	300	296.4	299.65	5650646	299.65	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250709	19235	19990	18960	19865	105929	19859.2406	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250709	3264.9	3336.7	3231.9	3296	82772	3296	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250709	232	233.8	228	229.25	5845	229.25	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250709	390.75	391.6	386.05	388.25	50115	388.25	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250709	22.74	22.74	22.21	22.43	89129	22.43	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250709	498	501.35	494.2	495.9	324340	489.5565	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250709	160.63	165.44	158.65	160.29	609591	160.29	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250709	6.06	6.27	6.03	6.13	220895	6.13	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250709	13.89	13.89	13.5	13.52	81067	13.52	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250709	211.42	221	210.4	218.26	370351	217.1563	up	up	correct
PRECOT.NSE	Precot Limited	20250709	560	585.95	555.25	574.8	10465	571.315	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250709	187.25	189.71	184.94	188.09	145552	187.5896	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250709	560.05	573.5	557	561	416416	561	up	up	correct
PREMIER.NSE	Premier Limited	20250709	3.87	3.87	3.73	3.86	13233	3.86	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250709	53	53	51.6	51.88	34403	51.88	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250709	1661	1663.2	1630.9	1650	611562	1650	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250709	453.4	476.25	453	467.5	528950	467.5	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250709	287	294	285.6	291.8	29336	291.8	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250709	363	368	362.2	363.9	220329	363.9	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250709	19.19	19.19	18.61	18.73	81224	18.73	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250709	2383.7	2490	2383.7	2483.3	161897	2478.1945	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250709	157.51	160.99	156.88	159.7	279696	159.7	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250709	32.04	32.41	31.93	32.21	1428446	32.1338	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250709	765	767.5	753.35	758.45	117397	758.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250709	77.36	79.78	77.36	78.99	1127561	78.99	up	up	correct
PTC.NSE	PTC India Limited	20250709	183.6	183.6	180.8	181.25	641978	174.9218	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250709	46.15	46.65	46.02	46.3	270398	44.5424	up	up	correct
PULZ.NSE	SM	20250709	44.5	46	44.5	46	14000	46	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250709	1152.2	1173.8	1152.2	1169.6	5215	1166.9881	up	down	incorrect
PURVA.NSE	Puravankara Limited	20250709	295	297.9	289.75	296.2	450824	296.2	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20250709	21.7	21.7	20.58	20.87	437286	20.87	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250709	80.67	80.68	79.77	79.85	76088	79.85	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250709	2774.99	2848.48	2770.86	2784.59	683	2784.59	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20250709	305.7	312.9	301.1	307.7	161328	301.03	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250709	398.8	398.95	385.8	388.6	226318	388.6	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20250709	1.91	1.91	1.91	1.91	0	1.91
RADAAN.NSE	Radaan Mediaworks India Limited	20250709	4.3	4.52	4.3	4.38	73686	4.38	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20250709	2640	2680.5	2635	2678	150341	2674.1125	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250709	9.23	9.39	9.12	9.22	56867	9.22	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250709	413.85	417.7	408.15	410.2	1635134	409.194	down	down	correct
RAIN.NSE	Rain Industries Limited	20250709	145.61	147.31	142.91	145.84	672204	144.9102	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250709	202.01	204.87	201.25	203	425097	203	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250709	4.98	4.98	4.82	4.98	786059	4.98
RAJRATAN.NSE	Rajratan Global Wire Limited	20250709	413.4	435	412.65	423.6	46250	421.2371	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250709	47.41	48.69	47	47.81	33077	47.81	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250709	44.22	45.5	44.22	45	10466	45	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250709	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250709	314.4	320.5	314	315.65	186376	315.65	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250709	32	32.9	31.1	31.42	45210	31.42	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250709	12.05	12.12	11.94	11.98	4480554	11.98	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250709	1100.9	1113.3	1061.3	1102.2	633041	1100.3015	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250709	287.9	289	283.25	284.5	143205	283.5344	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250709	386.5	393.9	380.45	382.95	25694	382.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250709	605.4	619	595.4	602.85	386274	602.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250709	16.04	16.29	15.8	15.9	176417	15.9	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250709	1571.9	1579.5	1546.1	1556.1	4539	1518.8469	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250709	2924.1	2924.1	2845.2	2882	498524	2882	down	down	correct
RAYMOND.NSE	Raymond Limited	20250709	711.85	711.85	694	694.4	649511	694.4	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250709	250	261.62	249.96	260.61	12832588	260.61	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250709	154.22	155.39	153.4	154.63	659097	154.63	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250709	1.49	1.49	1.49	1.49	0	1.49
RECLTD.NSE	REC Limited	20250709	395.3	395.85	390.9	391.55	6328142	384.3935	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250709	309	309.4	300	300.95	1816252	300.95	down	down	correct
REFEX.NSE	Refex Industries Limited	20250709	455.5	463.6	452.2	454.8	327417	454.1971	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250709	38.71	39.71	37.72	39.71	9064	39.71	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250709	495	507.4	490.05	499.5	785283	496.3565	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250709	1536.7	1551	1510.1	1520.5	8870660	1514.4576	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250709	230.9	238.56	226.62	235.25	9581116	235.25	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250709	373.45	376.7	359	366.05	1841172	366.05	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250709	129.55	134.9	128.01	131.96	407157	131.96	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250709	33.3	33.47	32.86	33.07	2506253	33.07	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250709	427	429.45	420.5	426.8	70646	422.2553	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250709	172.98	174.9	168.65	172.48	8811	172.48	down	down	correct
REPRO.NSE	Repro India Limited	20250709	566.9	566.9	556.25	561.6	3444	561.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250709	242.9	247.37	240.99	244.32	457949	244.32	up	up	correct
RGL.NSE	Renaissance Global Limited	20250709	119.7	119.8	115.78	117.7	344127	117.7	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250709	5.22	5.22	5.22	5.22	387932	5.22
RHIM.NSE	RHI Magnesita India Limited	20250709	467	498	467	479.9	719622	479.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250709	75	79.34	74.76	77.87	887662	77.87	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250709	940	951.45	936	938.2	80487	938.2	down	up	incorrect
RITES.NSE	RITES Limited	20250709	280.9	283	278.15	279.8	685286	278.3468	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250709	29.35	30.2	29.2	30.12	20732	30.12	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20250709	77.99	78.14	76.8	77.18	39946	77.18	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20250709	653	668.15	652.95	663.15	449461	663.15	up	down	incorrect
RMDRIP.NSE	SM	20250709	565.05	570.95	555	570.9	3750	570.9	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20250709	886	893.1	878.1	882.95	11810	874.49	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250709	389.8	394	385	389.45	39814	389.45	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250709	1551.1	1562	1542	1556.4	8529	1556.4	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250709	1.76	1.81	1.72	1.78	70358	1.78	up	up	correct
ROLTA.NSE	Rolta India Limited	20250709	2.33	2.35	2.3	2.31	72423	2.31	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250709	57.2	58.29	56.2	56.55	9064	56.55	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250709	682.1	710	679	704.8	321077	704.8	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250709	72.26	75.29	72.26	72.93	39295	72.4952	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250709	1006	1018	985.1	990.2	119325	987.0283	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250709	2590	2590	2507.1	2524.7	21831	2524.7	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250709	65.1	65.5	64	64.31	9233633	64.31	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250709	135.28	135.28	131.45	132.07	30822	132.07	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250709	910.8	910.8	901.15	904.7	17638	904.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250709	78.26	78.26	78.03	78.26	29252	78.26
RSWM.NSE	RSWM Limited	20250709	178.9	181.74	174	175.13	46526	175.13	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250709	448.05	454.9	445.3	450.75	157348	450.75	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250709	64.3	69.7	63.65	64.99	48717698	64.99	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250709	15.93	16.44	15.3	15.8	216634154	15.8	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250709	251.09	254.6	247.25	248.3	28962	248.3	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250709	7.97	7.97	7.55	7.83	70409	7.83	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250709	142.55	145.3	140	140.8	73700	140.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250709	218.35	218.35	215.34	216.33	162062	213.0664	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250709	50.9	51.55	49.76	50.22	35152	50.22	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250709	387.8	392.2	384.1	385.1	4088303	383.0977	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250709	374	392.7	363	391	3983	391	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250709	6.11	6.37	6.11	6.3	8011	6.3	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250709	12.19	12.55	12	12.02	356099	12.02	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250709	5.05	5.05	4.87	4.89	396648	4.89	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250709	2212.5	2233.5	2208	2225.6	8866	2224.0917	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250709	31.72	31.82	31.26	31.49	4206	31.49	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250709	244.01	253	244.01	245.25	87527	245.25	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250709	135	135.1	131	133.88	12982603	133.88	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250709	358.45	358.45	345	351.5	11244	351.5	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250709	26.78	26.78	25.85	26.06	153364	26.06	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250709	233	235.5	228.1	229.99	529465	229.5515	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250709	2.95	2.99	2.94	2.96	643467	2.96	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250709	7.5	8.41	7.4	7.72	78373341	7.72	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250709	250.25	257.05	247.85	250.7	1158	250.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250709	18.13	18.13	17.3	17.39	57742	17.39	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250709	880	889	871	874	48600	874	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250709	6.91	7.2	6.91	7.16	238936	7.16	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250709	3.7	3.7	3.7	3.7	0	3.7
SANDESH.NSE	The Sandesh Limited	20250709	1184.4	1188.7	1177.6	1182.7	393	1180.338	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250709	521.3	527.5	517.9	522.65	43739	522.65	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250709	457.8	469	449.55	460.7	21713	460.7	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250709	65.5	66.86	65.5	66.25	514015	66.25	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250709	276.55	278.3	273.75	274.55	109735	274.55	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250709	10.6	10.88	10.59	10.74	55689	10.74	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250709	6010.5	6030.5	5981	6003.5	4341	6003.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250709	0.38	0.38	0.36	0.37	432399	0.37	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250709	425	437	423.2	433.2	469743	432.1155	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250709	492.75	504	491.5	503.9	275756	503.9	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250709	114.05	117.68	114.05	115.06	36535	115.06	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250709	1478.1	1479.9	1449.8	1455.2	7054	1442.4256	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250709	282	283.65	275.5	277.1	14432	277.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20250709	92	92.44	90.61	90.84	107398	90.84	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250709	165.77	169	164.55	165.94	104952	165.94	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250709	565.45	566.7	554	557.35	48633	557.35	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250709	924.5	938.5	920.05	934.5	967120	934.5	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250709	121.45	121.54	120.81	121.39	3138	121.39	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250709	424.15	424.15	418.97	420.2	7845	420.2	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250709	284.84	287.35	284.76	286.63	1211	286.63	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250709	227.5	228.12	226.91	227.49	688	227.49	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250709	1820	1821	1799	1814.9	597896	1814.9	down	up	incorrect
SBIN.NSE	State Bank of India	20250709	810	812.45	809	810.95	4099112	810.95	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250709	4225	4288.7	4161	4247	119099	4247	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20250709	226.82	229.85	225.71	227.59	37739	227.59	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250709	825.95	826.7	814.85	825.1	61274	825.1	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250709	226.7	228.73	223.69	224.83	2011682	224.83	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250709	153.7	157.81	153.7	156.77	1124450	156.77	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20250709	856.8	877.9	843.95	848.95	32162	848.95	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250709	24	24	22.75	23.34	15880	23.34	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20250709	660.9	687	655	674.25	78106	674.25	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250709	185.98	188	185	185.27	235869	185.27	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250709	142.26	144.7	141.5	142.18	453453	142.18	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250709	300.9	309.2	300.9	305.1	25429	305.1	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250709	17.41	17.55	17.4	17.41	17142	17.41
SETF10GILT.NSE	SBI Mutual Fund	20250709	259.01	259.01	257.53	258.06	40163	258.06	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250709	83.55	83.55	82.38	82.49	2158210	82.49	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250709	274	274	269.91	271.07	249814	271.07	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250709	583.95	584.54	581.93	583.52	286151	583.52	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250709	705.52	730.6	705.52	728.3	18882	728.3	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250709	0.76	0.81	0.76	0.81	100412	0.81	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250709	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20250709	690.8	697.35	677	679.45	110428	679.45	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250709	533	577.7	531.4	547.95	794977	547.95	up	up	correct
SGL.NSE	STL Global Limited	20250709	15.73	15.73	15.5	15.72	4588	15.72	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250709	64.92	66.2	63.11	63.25	23703	63.25	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250709	921	943.9	916	930.3	435779	930.3	up	up	correct
SHALBY.NSE	Shalby Limited	20250709	185.67	186.5	183.36	183.85	68029	183.85	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250709	95.4	96.53	95.3	95.91	45129	95.91	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250709	1009.6	1009.6	997.1	999.9	87584	999.9	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250709	12.51	12.51	12.51	12.51	88908	12.51
SHANTIGEAR.NSE	Shanthi Gears Limited	20250709	498.9	513.45	495.5	510.25	77822	508.3318	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250709	838.9	854	827.1	837.3	252374	832.5363	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250709	1110.5	1114	1066.1	1077.2	211778	1077.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250709	175.09	176.2	173.36	174.29	197930	173.9948	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250709	516.07	516.07	512.3	513.24	9211	513.24	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250709	142	147.8	137	146.49	133477	146.49	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250709	859.45	869.8	839.5	848.4	57341	848.4	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250709	31.44	31.99	30.5	31.25	163115	31.25	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250709	78.63	81	78.45	79.69	5534	79.69	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250709	207.4	207.8	202.7	203.3	5292	202.5939	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250709	230.5	233.98	229.82	232.15	153805	232.15	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250709	504.05	526	498.55	519.65	57423	519.65	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250709	71.05	72.98	71	71.66	7725	71.1657	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250709	77.8	78.2	76.9	77.11	189472	75.9172	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250709	31260	31675	31150	31615	25101	31615	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250709	332.45	349	329.2	346.1	127944	346.1	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250709	40	41.2	40	40.93	67343	40.93	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250709	0.59	0.6	0.58	0.58	1544851	0.58	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250709	231	238.5	231	235.38	1819	232.3641	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250709	2455	2489.9	2450.3	2476.7	28547	2471.6181	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250709	8.62	8.62	8.62	8.62	6939	8.62
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250709	867.1	875.75	858	860.2	67243	856.607	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250709	15.25	15.25	14.2	14.7	2856	14.7	down	down	correct
SIEMENS.NSE	Siemens Limited	20250709	3292.4	3303	3213	3227	458107	3227	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250709	63.99	63.99	61.35	62.11	3648	62.11	down	down	correct
SIL.NSE	Standard Industries Limited	20250709	19.52	19.75	19.29	19.39	49852	19.39	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250709	54	54.98	52.38	53.06	15969	53.06	down	down	correct
SILINV.NSE	SIL Investments Limited	20250709	602.1	620	602.1	612.35	3330	609.8406	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250709	16.44	16.44	15.83	16.3	6092	16.3	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250709	17.25	17.7	16.31	16.85	22951	16.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250709	255.45	279.6	249.9	273.75	275127	273.75	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250709	132.85	132.86	127	127.83	2863	127.83	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250709	413.4	421	411.85	417.6	694446	417.6	up	up	correct
SIS.NSE	SIS Limited	20250709	370	372	358.6	362	129097	362	down	down	correct
SITINET.NSE	SITI Networks Limited	20250709	0.5	0.5	0.49	0.5	420228	0.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20250709	740	754.3	738.05	742.65	259212	737.518	up	up	correct
SJVN.NSE	SJVN Limited	20250709	99.49	100.14	97.99	98.3	3528294	98.3	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250709	4940	4967.4	4907	4934.7	23050	4934.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250709	2.43	2.43	2.43	2.43	0	2.43
SKIPPER.NSE	Skipper Limited	20250709	481.1	490.25	480.05	484.8	149063	484.8	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250709	265.1	277	265.1	270.9	77901	270.9	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250709	154.2	159.5	153	156.66	3912	156.66	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250709	155.29	155.29	151.57	153.16	134583	153.16	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250709	2859	3253.7	2824.6	3057.6	1494750	3057.6	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250709	1207.3	1228	1180	1211.2	496	1211.2	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250709	238.4	240.6	236.2	237.45	66407	237.45	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250709	60.2	62	59.96	60.41	696512	60.41	up	up	correct
SOBHA.NSE	Sobha Limited	20250709	1522.9	1523	1496.9	1507	213720	1504.0303	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250709	620.05	645.6	620.05	628.15	103710	628.15	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250709	16514	16705	16456	16502	178830	16502	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250709	583.35	591.95	575.65	577.55	17882	577.55	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250709	45.61	45.76	44.23	44.91	42960	44.91	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250709	159.64	159.64	156	156.8	7357	156.8	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250709	463.1	463.1	447.3	455.6	6392096	455.6	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250709	438.5	443.15	429	434.55	1897420	428.571	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250709	434.25	437.95	430.25	435.5	11787	435.5	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20250709	30.19	30.44	29.85	30.26	7670025	29.8546	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250709	146	146	143.01	143.24	4429	143.24	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20250709	839.2	854	832	847.6	24053	847.6	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250709	280.45	287	278	280.45	73754	280.45
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250709	156.12	159.69	155.46	158.05	290741	158.05	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20250709	8.3	8.3	8.3	8.3	114332	8.3
SPECIALITY.NSE	Speciality Restaurants Limited	20250709	125.1	133.01	125.1	129.5	60299	129.5	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20250709	61.33	61.84	60.6	60.83	120691	60.83	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250709	85.96	86.69	84.31	84.71	625427	84.71	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250709	41.77	41.77	41.57	41.77	11164	41.77
SPMLINFRA.NSE	SPML Infra Limited	20250709	237	254	234.1	251.72	1692792	251.72	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250709	249.4	252.45	248.5	249.1	2221	249.1	down	down	correct
SRF.NSE	SRF Limited	20250709	3286.5	3294.9	3262.1	3280.5	345022	3276.2125	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250709	630.15	640.05	627.35	635.2	11455	635.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250709	0.56	0.58	0.56	0.56	141221	0.56
SSWL.NSE	Steel Strips Wheels Limited	20250709	243.95	247	242.75	245.5	167941	245.5	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250709	866	884.4	864.35	872.7	321593	868.7733	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250709	216	216	211.27	212.2	96353	211.46	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250709	182.52	182.58	177.86	179.7	8166	179.7	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250709	140.35	144.5	140.1	142.3	14230	142.3	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250709	104.3	107.89	104.3	106.42	9098	106.42	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250709	9.65	10.3	9.57	10.16	4617429	10.16	up	up	correct
STEL.NSE	STEL Holdings Limited	20250709	426.4	426.4	415.15	416.45	1102	416.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250709	346	369	346	361.65	268270	361.65	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250709	112.29	113.7	110.46	110.79	2652138	110.79	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250709	592.3	600	584	586.5	24963	586.5	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250709	1631.7	1648	1612.5	1627.5	19426	1627.5	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250709	14.64	14.9	14.2	14.46	474745	14.46	down	down	correct
SUBROS.NSE	Subros Limited	20250709	936.4	964.95	932.3	941.55	121692	941.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250709	1228.9	1231.7	1195	1205.4	67425	1205.4	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250709	548	554.75	542.75	544.9	243276	543.7935	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20250709	98.49	98.49	92.7	94.5	63541	94.5	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250709	2049.5	2074.9	2022.7	2059	4811	2059	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250709	2.21	2.24	2.17	2.2	354123	2.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250709	5130.5	5161	5002	5031	66687	5031	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250709	489.15	495.65	482.95	487.9	83564	486.3649	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250709	787.25	797.5	784	786.5	1898	785.02	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250709	1031	1039.7	1018	1023	54402	1023	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250709	302.9	304.2	294.1	300.45	298720	300.45	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250709	1660	1680.8	1647	1669.4	2178705	1669.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250709	442.9	442.95	435.6	437.15	91584	437.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250709	580.15	587.4	567.05	569.75	702816	564.812	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250709	177.9	178.06	174	175.71	6292	175.71	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250709	10.28	10.7	10.28	10.34	35823	10.34	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250709	463	468	456.25	460.65	84316	460.65	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250709	1.67	1.67	1.67	1.67	0	1.67
SUPREMEIND.NSE	The Supreme Industries Limited	20250709	4225	4225	4184	4203	131005	4203	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250709	33.84	34.97	33.5	33.93	113003	33.93	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250709	19.44	19.44	19.03	19.11	47682	19.11	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250709	79.35	79.35	75.05	76.46	27536	76.46	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250709	335.15	337.65	326.7	328.4	351710	328.4	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250709	137.77	137.88	133.96	135.43	149323	135.43	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250709	45	46.2	44.1	44.74	64878	44.74	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250709	266.93	274.8	261.6	262.91	120462	262.91	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250709	999.5	1002.15	985.25	990.45	127901	990.45	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250709	4.03	4.03	3.76	3.99	167829	3.99	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250709	66.47	66.85	65.72	65.94	39940889	65.94	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250709	3.27	3.35	3.12	3.23	56088	3.23	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20250709	441.5	465	438.55	462.7	5391433	462.7	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250709	4282.4	4296.9	4231.1	4248.9	26500	4248.9	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250709	586.6	598.95	586.1	595.9	5048	592.8597	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250709	307.7	333	307.6	331.45	15395830	331.45	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250709	1155.8	1163.9	1148.6	1153.4	44121	1144.394	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250709	636.55	642.95	633.85	639.2	1126320	639.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250709	218.63	219.9	215.1	215.64	1598	212.76	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250709	405	413	401.3	407.4	247168	407.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250709	10.62	10.62	10.62	10.62	22607	10.62
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250709	294.1	296	287.8	290.95	76045	290.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250709	635.95	641.7	635	638	212640	638	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250709	28.52	28.52	28.52	28.52	24746	28.52
TARC.NSE	TARC Limited	20250709	189.28	190	185.4	189.34	393458	189.34	up	up	correct
TARMAT.NSE	Tarmat Limited	20250709	54.78	54.85	54.01	54.08	15699	54.08	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250709	11583	11719	11438	11484	3478	11481.9835	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250709	927	930	920.2	922.35	282307	922.35	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250709	1761.1	1771.8	1743.4	1755.9	257462	1755.9	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250709	1100	1107.4	1091.6	1097.9	752158	1097.9	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250709	6171.5	6187.5	6110.5	6145	126766	6145	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250709	6711	6711	6620.5	6641	21285	6641	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250709	688.95	695.5	688.5	692.8	5478813	692.8	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250709	400.85	405.5	398.5	400.65	4148059	400.65	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20250709	161.95	161.95	157.51	159	29839077	159	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250709	952	974.45	948	954.65	29731	954.65	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250709	195	196.86	192	192.39	128573	192.39	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250709	1154	1187	1146	1170.2	52417	1170.2	up	up	correct
TCIEXP.NSE	TCI Express Limited	20250709	747.7	755.75	739.5	749.15	10714	747.1491	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250709	16.1	16.1	14.89	14.93	35696	14.93	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250709	3730.6	3745	3694.6	3705	3007	3675.1859	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250709	3410	3414	3367	3383.8	2034938	3372.3552	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250709	479.95	496.75	476.95	495.55	448943	494.8923	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250709	1990	1996.1	1935	1944.7	42392	1944.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250709	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250709	1634.8	1636.4	1612	1614.8	1173847	1614.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250709	1610.5	1640	1595.6	1621.1	271477	1621.1	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250709	699.4	703.6	694	695.9	410446	695.9	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250709	514	531	514	514	25903	514
TERASOFT.NSE	Tera Software Limited	20250709	297	310	297	305.6	13923	305.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250709	103.1	103.89	102.48	103.27	171989	103.27	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250709	63.19	64.45	61.34	62.7	47397	62.7	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250709	168.15	169.82	164.61	165.05	2301764	165.05	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250709	283.89	285	279	280.73	1713168	277.9015	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250709	19.3	20	18.75	19.18	50086	19.18	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250709	12.68	12.7	12.39	12.57	13389	12.57	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250709	1920	1936	1890.1	1925.4	25978	1912.6706	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250709	149.5	149.5	140.2	144.33	43023	144.33	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250709	129.05	130	124.26	124.94	214067	124.94	down	down	correct
THERMAX.NSE	Thermax Limited	20250709	3432.7	3459.5	3412.2	3440	31809	3440	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250709	164.62	169.44	163.71	166.41	1752277	165.9718	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250709	373.2	388.05	369.25	371.95	25540	371.95	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250709	1073.7	1102	1070.75	1094.85	115428	1077.654	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250709	349.1	350.6	341.3	344.35	826205	344.35	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250709	3272.1	3297.6	3213.1	3266.5	7140	3266.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250709	2925.5	2980	2879	2895.3	155838	2893.8201	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250709	8.3	8.43	8.02	8.06	26153	8.06	down	down	correct
TIL.NSE	TIL Limited	20250709	391.05	400	390	394.05	24303	394.05	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250709	186.51	189.99	181.61	184.51	23947	184.51	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250709	437	449.8	434.75	448.3	1129520	448.3	up	up	correct
TIMKEN.NSE	Timken India Limited	20250709	3308.8	3390	3299.4	3357	64288	3322.628	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250709	289.5	297.85	288.45	294.2	593725	294.2	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250709	45.48	45.48	43.5	44.55	113769	44.55	down	down	correct
TITAN.NSE	Titan Company Limited	20250709	3441.3	3461.5	3420.6	3432.1	1868271	3432.1	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250709	103.5	104.17	101.65	103.58	402819	103.58	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250709	179	180.78	175.11	176.94	225797	176.94	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250709	23.28	23.28	23.28	23.28	40037	23.28
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250709	134	134.23	130.18	131.5	6039	131.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250709	3318.3	3360	3307.6	3353.7	522231	3353.7	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250709	1430	1432.3	1407.2	1427	485973	1427	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250709	80.82	82.5	80.12	80.53	1635	80.53	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250709	110	110.92	106.01	108.67	6434	108.67	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250709	82.5	82.5	81	81.33	73027	81.33	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250709	7.94	7.94	7.75	7.76	33266	7.76	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250709	234.05	240.54	234.05	238.69	2965	238.69	up	down	incorrect
TRENT.NSE	Trent Limited	20250709	5440	5504.5	5400	5408	969206	5408	down	up	incorrect
TRF.NSE	TRF Limited	20250709	378.95	383.45	377.4	381.6	14759	381.6	up	down	incorrect
TRIDENT.NSE	Trident Limited	20250709	32.29	32.52	31.92	32.3	11441938	32.3	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20250709	83.41	84.78	81.61	83.79	30545	83.79	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250709	641	653	639.05	643.25	844381	643.25	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250709	372	373.65	364.85	368.3	366704	368.3	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250709	1322.1	1330	1294.7	1299.7	2384	1290.0533	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250709	634	638.45	627.65	631	37975	625.0194	down	down	correct
TTL.NSE	T.T. Limited	20250709	13.46	13.5	13.25	13.49	95251	13.49	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250709	65.33	65.5	64.6	64.72	657110	64.72	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250709	419.85	435	419.5	428.8	6061	428.8	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250709	2810	2844	2810	2840.1	316919	2840.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250709	3219.7	3241	3162.3	3185.3	7616	3185.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250709	172.5	174	171.1	171.71	46083	171.71	down	down	correct
TVVISION.NSE	TV Vision Limited	20250709	7.43	7.43	7.29	7.43	7546	7.43
UBL.NSE	United Breweries Limited	20250709	1983	1983	1945.5	1969	182328	1958.9098	down	down	correct
UCOBANK.NSE	UCO Bank	20250709	31.85	32.18	31.74	31.87	6413003	31.87	up	up	correct
UFLEX.NSE	Uflex Limited	20250709	602.9	608.25	600.15	603.15	16486	600.0912	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250709	72.15	73.94	72.15	73.27	53763	73.27	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250709	50.39	50.7	49.63	49.79	160162	49.79	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250709	188.5	190.08	181.6	182.42	545427	182.42	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250709	47.18	47.77	46.31	47.54	8241909	47.54	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250709	12410	12580	12376	12550	379924	12470.602	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250709	5.86	5.97	5.7	5.82	38676	5.82	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250709	600.05	609.9	592.05	605.05	25781	605.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250709	232	232.9	227	228.47	18970	227.8023	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250709	152.28	153.59	150.02	151.31	8508	151.31	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250709	147.85	147.85	141.54	144.59	30348078	139.8525	down	down	correct
UNITECH.NSE	Unitech Limited	20250709	8.13	8.18	8	8.11	1926397	8.11	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250709	444.4	451.85	435.5	438.95	2395	438.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250709	239.99	270.1	234.99	262.03	276998	262.03	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250709	786.45	810	786	789.7	26815	789.7	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250709	299.56	299.56	287	289.19	1338	289.19	down	down	correct
UPL.NSE	UPL Limited	20250709	668.6	674.8	663.7	664.75	630384	658.7219	down	down	correct
URJA.NSE	Urja Global Limited	20250709	15.45	15.5	15.22	15.27	1146428	15.27	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250709	372	376	366.2	368.05	228865	365.1297	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250709	1345.8	1350.2	1328.6	1344.2	121072	1320.4218	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250709	58.99	58.99	58.62	58.76	2819410	58.76	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250709	73.75	73.79	72.91	73.32	24863	73.32	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250709	278.86	279.94	278.51	279.35	86101	279.35	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250709	917	918.99	914.43	915.56	483	915.56	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250709	91	91.86	90.69	91.05	5286	91.05	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250709	292.75	293	289.05	290.85	23298	290.85	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250709	1994.6	1995.9	1955.7	1962.7	26250	1962.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250709	5399	5400	5230	5255	9371	5255	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250709	235.5	241	235.5	240	248122	238.3402	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250709	12.73	12.89	12.6	12.76	829650	12.76	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250709	10	10.08	9.85	9.97	701290	9.97	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250709	416.25	429.8	414	419.3	22927	419.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250709	50.9	50.9	49.2	49.52	36158	49.52	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250709	11.89	11.89	11.37	11.45	403162	11.45	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250709	555	561.95	546	558.7	499845	557.69	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250709	52.53	53.97	52.53	53.51	601867	53.51	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250709	51.48	52.25	50.3	50.65	103831	50.65	down	down	correct
VBL.NSE	Varun Beverages Limited	20250709	463.95	469.5	463.1	465.75	12242332	465.3044	up	up	correct
VEDL.NSE	Vedanta Limited	20250709	461	461.5	420.65	440.75	38812827	440.75	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250709	1605	1608	1598	1600.9	16821	1589.664	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20250709	448	469.85	448	469.85	94878	469.85	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20250709	91.7	91.7	91.7	91.7	0	91.7
VESUVIUS.NSE	Vesuvius India Limited	20250709	530	540	524.45	528.65	81217	528.65	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20250709	125.6	127.48	124.75	125.98	50942	125.98	up	down	incorrect
VGUARD.NSE	V	20250709	396.55	396.55	387.3	391.9	237272	390.3896	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20250709	4124.3	4135	4050	4074.8	680	4074.8	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250709	419.1	428.7	410.8	421.6	144504	420.0577	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250709	1005	1050.5	1001.5	1018.95	357641	1018.95	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20250709	2.32	2.35	2.27	2.3	122923	2.3	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20250709	2.47	2.48	2.44	2.45	3051879	2.45	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20250709	2.56	2.59	2.55	2.56	2806791	2.56
VIMTALABS.NSE	Vimta Labs Limited	20250709	462	468	460	461.9	47630	461.9	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20250709	2020.5	2034.5	1979	1987.2	24041	1987.2	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250709	1710	1715.4	1694.8	1700	8353	1700	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250709	33.9	33.9	32.95	33.11	7028	33.11	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250709	323.8	325	319	323.5	9892	316.4826	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250709	42.07	42.07	41	41.02	80155	41.02	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250709	421.3	447	419.2	438.05	2453972	438.05	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250709	11.29	11.29	10.39	10.5	446418	10.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250709	87.81	92.2	85.4	92.2	141445	92.2	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250709	35.5	36.46	34.07	36.14	2404	36.14	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250709	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250709	504	507.45	501.3	504.7	62253	504.3818	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250709	9.93	9.97	9.5	9.76	1328499	9.76	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250709	0.87	0.89	0.85	0.87	484015	0.87
VLSFINANCE.NSE	VLS Finance Limited	20250709	254.65	259	251	251.99	33792	251.99	down	down	correct
VMART.NSE	V	20250709	786	799	786	794.25	41034	794.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250709	9463	9895	9430	9833.5	85948	9730.4559	up	up	correct
VOLTAS.NSE	Voltas Limited	20250709	1360.9	1382.4	1360.9	1368	1046247	1368	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250709	607	607	600.3	604	229980	297.1366	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250709	257	257.5	253.5	254.5	22332	254.5	down	down	correct
VSTIND.NSE	VST Industries Limited	20250709	285.75	285.75	282.2	283.3	203093	283.3	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250709	4300	4494.7	4259.5	4373.9	56338	4373.9	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250709	500.3	507	485.45	502.55	832812	502.55	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250709	1493	1494.1	1480.1	1483.9	125975	1480.09	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250709	211.63	218	211	215.77	39669	215.77	up	up	correct
WANBURY.NSE	Wanbury Limited	20250709	264	271.25	260	268.85	36694	268.85	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250709	1130	1158	1129.9	1151.5	4347	1147.7165	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250709	1300	1309.5	1292.1	1295.7	76334	1295.7	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250709	127.9	127.9	120.8	121.7	5677	121.7	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250709	919.85	942	918.7	936.15	631902	931.1272	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250709	529.2	530.7	521.55	524.35	89842	524.35	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250709	1197.7	1197.7	1197.7	1197.7	188	1197.7
WENDT.NSE	Wendt (India) Limited	20250709	9633	9874	9576.5	9797.5	29926	9780.0946	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250709	788.8	819.2	779.9	807.85	110555	807.0079	up	up	correct
WHEELS.NSE	Wheels India Limited	20250709	799.8	808.9	793.65	800.8	23125	793.77	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250709	1339.9	1384	1328.9	1347.9	677735	1347.9	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250709	35.79	41	35.79	36.63	160002	36.63	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250709	890	938	888.95	927.8	66880	921.9727	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250709	384.6	385.45	370.95	373.7	101334	373.7	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250709	160.06	162.01	155	155.69	1967	155.69	down	down	correct
WIPRO.NSE	Wipro Limited	20250709	268	269.4	264.85	267.3	11564433	262.1537	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250709	1660.4	1731.3	1651.8	1717	748833	1717	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250709	640.15	642.55	637.1	637.75	12034	635.6762	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250709	142.05	145.17	142.05	144.71	2249	144.71	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250709	95.5	95.5	92.01	95.5	27496	95.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250709	556.2	560	547.5	555	78404	549.4616	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250709	99.95	100.59	99.32	99.82	133150	97.8138	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250709	93.4	94.49	92.2	92.67	6216	92.67	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250709	1212	1232.1	1212	1218.7	10755	1216.7082	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250709	20.01	20.11	19.86	19.91	44640150	19.91	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20250709	1124.1	1168.2	1102	1117.4	18463	1117.4	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250709	145.7	146.43	141.2	141.79	16496692	141.79	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20250709	9.07	9.24	9.07	9.07	263823	9.07
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250709	14.87	15.2	14.87	14.99	3101710	14.99	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20250709	248.21	248.99	240	241.71	1308	241.71	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250709	7.9	8	7.59	7.74	71009	7.74	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250709	844.8	855.9	840.3	850	411233	838.9493	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250709	1957.5	1985	1949.2	1953.8	314395	1951.0511	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250709	110.48	111.16	107.44	109.49	4859	109.49	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250709	1233.15	1249	1189.95	1219.9	63245	1219.9	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250709	205.51	206.98	204.55	205.29	121053	205.29	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250709	1989.3	2049	1976.7	2038.2	76901	2032.1267	up	up	correct