CollectAI

close-nse_india_stocks

2025/07/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250716	228	268	227.11	259.75	4013967	258.5822	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250716	57.09	59.41	57.09	58.02	7607	58.02	up	up	correct
3MINDIA.NSE	3M India Limited	20250716	29850	30200	28925	30060	7832	29908.1818	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250716	48.02	51.38	48	48.14	10719	48.14	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250716	404	405.2	400	401.25	21802	401.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250716	1073.5	1106.9	1065.6	1093.9	222796	1093.9	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250716	20.09	20.23	19.5	19.76	194209	19.76	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250716	10.11	10.51	9.81	10.23	146480	10.23	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250716	66.81	66.81	66.81	66.81	22929	66.81
AARON.NSE	Aaron Industries Limited	20250716	350	397	347.75	379.6	69422	378.619	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250716	531.05	534.85	517	520.25	528941	520.25	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250716	455	459.65	452.1	455.85	987004	454.6621	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250716	540	570.8	537.3	567.95	11350	567.95	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250716	157.56	157.56	157	157.56	13734	157.56
AARVI.NSE	Aarvi Encon Limited	20250716	109.7	109.7	106.25	107.92	10789	105.8456	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250716	1952.5	1958.3	1904	1910.4	151214	1910.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250716	51.73	52	50.9	51.07	73841	51.07	down	down	correct
ABB.NSE	ABB India Limited	20250716	5608	5618	5502.5	5535	590118	5524.4628	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250716	34290	34535	34005	34280	3902	34280	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250716	270	272.1	268.6	270.2	2373145	270.2	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250716	77.42	78.3	76.25	76.37	5858340	76.37	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250716	68.75	68.75	62.2	66.5	4402	66.5	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250716	58.38	58.49	57.88	58.26	10790	58.26	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250716	71.92	71.92	71.16	71.67	8005	71.67	down	down	correct
ACC.NSE	ACC Limited	20250716	1982.9	1997.5	1969	1991.9	253415	1991.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250716	1402	1415.9	1392.3	1410.3	6550	1410.3	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250716	7.87	7.9	7.81	7.84	81451	7.84	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250716	1175.7	1178.4	1152.1	1156.1	200237	1153.6392	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250716	2602.5	2619.5	2595.5	2608.5	686644	2608.5	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250716	1033.1	1049.5	1033.1	1038.6	2548383	1038.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250716	1447.5	1474	1442.9	1456.7	2488981	1456.7	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250716	609.9	614.3	603	604.85	3709911	604.85	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250716	264	279.5	263.15	277.5	309904	276.7818	up	up	correct
ADL.NSE	Archidply Decor Limited	20250716	88.46	90.37	88	90.33	223	90.33	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250716	10.96	11.1	10.83	10.85	45915	10.85	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250716	182.83	184.41	180.95	181.31	99785	181.31	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250716	62	62.59	61.23	62.14	72552	62.14	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250716	327.15	331.45	324.8	328	134889	326.842	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250716	1967.7	1979.5	1936	1951.8	262878	1951.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250716	929.5	938.5	924.35	931.5	15844	931.5	up	up	correct
AGRITECH.NSE	Agri	20250716	145.97	146.89	141.75	143.79	33215	143.79	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250716	37.6	38.8	36.91	37.4	67079	37.4	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250716	68.48	68.48	67.01	67.22	7913	67.22	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250716	158.76	165	157.15	163.43	11542	163.43	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250716	1113	1123.6	1083.6	1099.6	185311	1099.6	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250716	3380	3433.4	3364.5	3386	19455	3386	up	up	correct
AIRAN.NSE	Airan Limited	20250716	29.78	30.19	29.65	29.92	196097	29.92	up	up	correct
AISL.NSE	SM	20250716	112.95	112.95	103.9	106	15600	106	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250716	2710	2794	2687	2787.8	286047	2787.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250716	901	943	897.3	924.85	102242	924.85	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250716	5.64	6.15	5.59	5.86	862163	5.86	up	up	correct
AKASH.NSE	Akash Infra	20250716	28.15	28.3	27.4	27.82	6941	27.82	down	down	correct
AKG.NSE	AKG Exim Limited	20250716	13.95	14.06	12.58	13.31	138392	13.31	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250716	300	302	295.1	299.75	4101	299.75	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250716	8.66	8.75	8.62	8.71	178489	8.71	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250716	3624	3624	3500	3505.8	107371	3478.6408	down	down	correct
ALANKIT.NSE	Alankit Limited	20250716	16.92	17.08	16.43	16.49	472665	16.49	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250716	920.8	944.35	917.05	924.9	7376	919.8323	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250716	120	122.4	119.06	121.02	752782	118.48	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250716	965	971.9	956.2	957.7	6180	957.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250716	98.99	99.1	98.17	98.93	4074	98.3644	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250716	4933.2	5026	4920.3	5002.2	208308	4993.9862	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250716	2306.1	2321.2	2272.2	2309.5	43290	2309.5	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250716	35.56	38.3	35.29	38.03	20765416	38.03	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250716	22.85	23	22.01	22.2	118018	22.2	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250716	20.85	21.11	20.61	20.79	11114886	20.79	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250716	104.2	104.65	102.5	103.06	10624	103.06	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250716	284.85	298	283.05	292.3	13543	292.3	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250716	2.29	2.29	2.29	2.29	0	2.29
AMBER.NSE	Amber Enterprises India Limited	20250716	7869.5	7900	7563	7600.5	434082	7600.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250716	28.9	30.3	28.51	28.78	36225	28.78	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250716	1626	1675.8	1626	1656.5	14463	1656.5	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250716	593	597.25	586.05	595.5	1804740	595.5	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250716	54.44	54.44	52.05	52.32	10327	52.32	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250716	1199.9	1231	1181	1224.9	527754	1224.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250716	62.88	62.88	61.42	62.2	37121	61.9803	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250716	719.95	725.95	705.15	707.1	17627	707.1	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250716	610	620	600	606.1	4827734	606.1	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250716	82.65	83.99	81.61	83.5	123026	82.4293	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250716	83.86	84.35	83.22	83.38	151287	83.38	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250716	105	105.91	99.55	102.05	8260	102.05	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250716	1.98	2.02	1.91	1.99	12576	1.99	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20250716	17.59	17.61	17.25	17.36	46206	17.36	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250716	5.23	5.23	5.23	5.23	46524	5.23
ANTGRAPHIC.NSE	Antarctica Limited	20250716	1.2	1.21	1.18	1.18	190411	1.18	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250716	2939.1	2939.1	2831	2845.9	25370	2827.4258	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250716	1173.9	1174.9	1136	1157.2	331179	1156.45	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250716	9085.5	9250	8982.5	9013	99939	8959.9518	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250716	149.94	152.95	143.02	152.39	4249	152.39	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250716	408	413.6	398.05	399.25	32616	399.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250716	242.2	250.5	239.99	246.83	33963	246.83	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250716	1724	1724	1702.1	1714.8	453359	1708.8357	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250716	1030.5	1038	1010.2	1025.4	86741	1014.1251	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250716	181.5	182.37	179	179.4	1466397	179.4	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250716	7374.5	7410	7310	7352.5	527782	7343.1008	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250716	430.25	454	426.7	436.25	492966	436.25	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250716	459	462.5	454.3	455.2	723679	455.2	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250716	1556.9	1556.9	1500.1	1517.5	1192	1517.5	down	down	correct
APTECHT.NSE	Aptech Limited	20250716	146.9	146.9	143.1	143.51	24761	143.51	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250716	344.25	348.6	332.6	341.1	1263785	341.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250716	102.2	104.6	100.5	103.84	8848	103.84	up	up	correct
ARCHIES.NSE	Archies Limited	20250716	20.83	21.19	20.75	20.78	22705	20.78	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250716	48	50.37	47.2	50.09	1823	50.09	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20250716	372	380.8	365	369.25	99296	369.25	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250716	86.61	88.25	86.03	88.2	234716	88.2	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250716	423.15	432	421.2	425.35	50074	425.35	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250716	1674.5	1680	1643.5	1659.6	21555	1659.6	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250716	40.01	41.44	40.01	40.99	15214	40.99	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250716	632.4	647.4	630	640.05	10479	640.05	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20250716	2.69	2.69	2.69	2.69	33278	2.69
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250716	43.64	43.64	42.5	43.48	13101	43.48	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250716	253.4	253.4	249	250.5	56412	250.5	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250716	182	197.99	182	186.51	162	186.51	up	up	correct
ARVIND.NSE	Arvind Limited	20250716	340.05	345.1	338.4	344.05	241022	340.2609	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250716	455.2	463.1	452.9	460.8	271110	459.3809	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250716	669.7	676.95	665.9	670.25	35079	663.8074	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250716	843	859.9	838.05	850.7	228062	850.7	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250716	425.25	437.95	425.25	431.85	2645	431.85	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250716	585	598	580	588.9	84465	588.9	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250716	1158.8	1222.7	1158.8	1198	70189	1195.8575	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250716	526	536.85	525.1	530.35	473315	530.35	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250716	334.2	337.35	332.45	333.9	20375	333.9	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250716	27.85	28.33	27.1	27.28	116958	27.28	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250716	207.5	210.1	207.24	208.88	581100	208.88	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250716	125.4	125.9	122.7	124.6	13686931	124.6	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250716	365	369	362	368.35	605	368.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250716	2381	2422.4	2371	2410.5	1200913	2410.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250716	63.98	64.5	62.1	63.23	184290	63.23	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250716	294.85	295.95	292	292.5	878	286.1498	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250716	923.1	932	917	922.75	10909	922.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250716	600	604.1	597.4	599.9	444822	599.9	down	down	correct
ASTRAL.NSE	Astral Limited	20250716	1507	1509.9	1489.9	1490	213461	1487.408	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250716	996	1006.4	985	1001.3	228101	1001.3	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250716	9210	9531	9134	9170.5	67828	9139.2613	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250716	16.8	16.8	15.75	15.92	14731	15.92	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250716	649.8	662.75	649	659.9	852507	659.9	up	up	correct
ATUL.NSE	Atul Ltd	20250716	7494	7625	7343	7389	53231	7389	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250716	460.05	471.4	458	468.25	111788	468.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250716	812.05	814.55	795.2	797.75	1599610	797.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250716	1643.7	1665.9	1585.7	1593.3	81509	1592.1587	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250716	1151.8	1156.9	1143.8	1153.1	580099	1148.7897	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250716	106.7	109.95	102.9	107.35	1796	107.35	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250716	1824.7	1824.7	1801	1809.4	6211	1780.0844	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20250716	78.7	79.59	75.7	78.41	96748	78.41	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250716	502.95	504.5	497	499.55	60871	499.55	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20250716	717.9	724.2	716.4	720	176413	710.2921	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250716	68.1	73.89	67.54	70.62	584264	70.2322	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250716	651.95	663.05	651.95	660.9	45250	660.9	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20250716	1164.9	1174	1157.1	1168.4	4388279	1168.4	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250716	585.85	587.62	585.01	586.3	4021	586.3	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250716	12.78	12.86	12.72	12.77	17333	12.77	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250716	1386.8	1399.9	1352.6	1366	60106	1366	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250716	80.14	81.96	80.14	81.79	197581	81.79	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250716	149.59	150.22	149.49	149.86	923	149.86	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250716	277.17	277.17	273.67	275.68	21872	275.68	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250716	406.3	406.98	402.95	406.69	5391	406.69	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250716	232	232.83	227.38	230.7	9967	230.7	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250716	90	91.95	87.31	88.91	6563	88.91	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250716	7.48	7.48	7.06	7.31	193857	7.31	down	down	correct
BAJAJ.NSE	AUTO	20250716	8311	8345	8184.5	8276.5	275493	8276.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250716	231.9	241.7	227.99	237.4	957712	237.4	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250716	680	682.95	674.55	680.55	22429	677.5588	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250716	2040.1	2043.7	2018.1	2036	633132	2036	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250716	27.5	27.79	27.25	27.55	5165777	27.55	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250716	14164	14220	14050	14075	30787	14075	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250716	924	927	919.4	921.75	3952491	921.75	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20250716	96	96.7	96	96	73590	96
BALAMINES.NSE	Balaji Amines Limited	20250716	1782.5	1809.5	1764.8	1781.8	58297	1770.7166	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250716	48.8	49.4	48.8	49.05	81211	49.05	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250716	21.99	21.99	21.1	21.29	23899	21.29	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250716	2679	2684.7	2633.2	2652.9	200466	2652.9	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250716	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250716	216.96	218.45	215.1	215.75	692481	215.75	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250716	102.49	102.49	99	99.95	12655	99.95	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250716	622.8	627.8	615	619.5	236801	619.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250716	119.8	121.98	116.06	120.23	14440	120.23	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250716	3793.5	3793.5	3750	3751.8	569	3739.3372	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250716	677.8	690.6	665.2	666	262605	666	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250716	179.5	184.25	179.06	183.68	14744475	182.0172	up	up	correct
BANG.NSE	Bang Overseas Limited	20250716	59.3	59.3	56.41	56.83	12095	56.83	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250716	69.41	71	69.41	69.84	5469	69.84	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20250716	243.1	250.5	243.1	249.08	13157847	249.08	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250716	587.54	589.98	586.12	588.43	310916	588.43	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250716	115.82	118.4	115.54	118.02	8212544	118.02	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250716	149.28	149.28	146.01	146.54	9546	145.518	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250716	311	318.85	309.2	316	70060	316	up	up	correct
BASF.NSE	BASF India Limited	20250716	5090	5090	4941.5	4992	21219	4972.2395	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250716	33.5	33.5	32.31	32.76	122451	32.76	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250716	1258	1273.1	1240	1243.6	114124	1243.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250716	6360	6374.5	6229	6340	35659	6303.1334	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250716	3290	3380	3276.8	3345.4	86035	3345.4	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250716	1985	2048	1984.5	1995.5	85891	1995.5	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250716	42.48	43.48	42.12	42.82	857107	42.82	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250716	1824	1832.1	1793	1802	919493	1802	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250716	30.44	30.79	30.2	30.25	27778	30.25	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250716	1469	1514.4	1460.1	1489.7	356785	1489.7	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250716	150.9	150.9	146.25	147.97	54147	147.97	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250716	409.4	410.3	405.5	406.15	9173824	405.21	down	down	correct
BEML.NSE	BEML Limited	20250716	4618	4727	4597.8	4616.4	381241	4616.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250716	113.85	114.76	112.95	114.02	208018	112.98	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250716	564.95	572.5	560.65	566.5	638397	562.7362	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250716	405	432	405	427.3	127409	427.3	up	up	correct
BETA.NSE	SM	20250716	1739.9	1740	1615.05	1677	15225	1677	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250716	496.7	502.8	495.5	499.1	29065	499.1	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250716	834.85	840.8	824.5	827.2	58611	827.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250716	2.97	2.97	2.97	2.97	0	2.97
BGRENERGY.NSE	BGR Energy Systems Limited	20250716	101.4	104.3	99.5	100.29	75543	100.29	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250716	202	206.96	201.72	204.39	41489	202.8312	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250716	88.25	92.4	87.57	89.27	181942	89.27	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250716	5.73	5.78	5.68	5.7	315288	5.6776	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250716	1238.1	1238.5	1224	1231.3	675810	1231.3	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250716	95.5	98.4	94.94	96.76	95085	96.76	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250716	11400	11710	11399	11533	3727	11533	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250716	221.74	225.5	216.38	217.27	281952	217.27	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250716	1944	1944	1928.8	1936.6	4211258	1920.5445	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250716	256.5	258.3	253.3	254.35	3917127	254.35	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250716	61.98	62.9	61.78	62.44	65315	62.44	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250716	836.05	850	832.5	840.5	5047	840.5	up	up	correct
BIOCON.NSE	Biocon Limited	20250716	399.5	405.9	393.2	394.65	17490368	394.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250716	45.25	47	45.25	46.22	4993	46.22	up	up	correct
BIRET.NSE	RR	20250716	308.94	308.94	307	307.2	128617	307.2	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250716	179.76	179.76	176	176.29	13579	176.29	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250716	1372.8	1410	1372.8	1403.1	73897	1403.1	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250716	181.8	181.8	175.6	179	77230	179	down	down	correct
BLBLIMITED.NSE	BLB Limited	20250716	15.02	15.31	14.52	14.64	50556	14.64	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250716	154.9	159.11	153.06	158.14	331443	157.6359	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250716	68.5	70.59	68.5	69.69	254105	69.69	up	up	correct
BLS.NSE	BLS International Services Limited	20250716	384	389.8	382.3	387.35	1161803	387.35	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250716	5	5	5	5	0	5
BLUEDART.NSE	Blue Dart Express Limited	20250716	6921	6928	6821	6913	14412	6883.1717	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250716	1880	1883.3	1852.7	1860.6	302880	1851.7052	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250716	78	80.1	77.3	78.63	1373259	78.63	up	up	correct
BOROLTD.NSE	Borosil Limited	20250716	341.1	344.95	335.95	337.85	70629	337.85	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250716	572.7	579	561	568.4	683756	568.4	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250716	38570	38570	37845	38475	42632	38475	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250716	350.05	351.7	347.4	347.85	8426412	347.85	down	down	correct
BPL.NSE	BPL Limited	20250716	86.99	90	86.15	87.16	71256	87.16	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250716	1098.4	1138	1097	1115	721318	1112.1387	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250716	5785.5	5829	5736	5786.5	261589	5786.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250716	20.82	21.57	20.5	21.11	528738	21.11	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250716	159.9	160.91	158.9	159.9	66474	159.9
BSE.NSE	BSE Limited	20250716	2550	2585	2523.1	2530	4360747	2530	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250716	138.45	139.8	136.01	138.8	17183	138.8	up	up	correct
BSL.NSE	BSL Limited	20250716	157.1	157.1	155.97	157.1	6584	156.3088
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250716	88.5	88.5	85.85	86.19	25890	86.19	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250716	29.5	29.5	28.8	29.22	148987	29.22	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250716	430	435.75	426.35	433.3	1407202	429.2815	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250716	710.95	742	710.95	726.65	17711	726.65	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250716	37.8	42.99	36.52	41.82	573597	41.82	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250716	81	81.95	80	81.61	27777	81.61	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250716	16.82	17.62	16.82	17.12	48473	17.12	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250716	295.4	296	290	291.55	122127	291.55	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250716	4250	4289	4190.9	4207.2	254303	4195.0815	down	down	correct
CANBK.NSE	Canara Bank	20250716	114.85	117.35	114.61	117.03	40471492	117.03	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250716	799.95	814.2	792.4	812	166647	812	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250716	282	287.5	281.05	284.05	225045	284.05	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250716	319	323.75	317	317.5	191514	317.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250716	2075	2103.3	2064	2079.3	57190	2079.3	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250716	70.94	72.49	67.1	71.31	66946	71.31	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250716	996.4	1004.4	986.45	999.65	108812	997.0326	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250716	1840	1849	1802.3	1806	37875	1806	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250716	1904.5	1939.9	1904	1914.6	215369	1914.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250716	225.55	226.37	221.41	223.46	1584599	219.7886	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250716	18.59	18.89	18.33	18.49	144202	18.49	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250716	19.6	19.6	18.63	18.98	93061	18.98	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250716	898.3	902.65	873	881.35	186683	876.2407	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250716	1703	1732	1695	1721.5	2277719	1721.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20250716	3870.1	3948	3854	3876.1	234754	3839.8736	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250716	14.69	14.89	14.16	14.34	69872	14.34	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250716	510.95	521.4	509.25	518.05	17039	507.6537	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250716	23.43	23.58	22.76	23.13	219846	23.13	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250716	38.32	39.39	38.32	38.53	17373541	38.33	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250716	41.9	41.9	38.9	39.66	2541116	39.66	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250716	2366	2413.1	2340	2374.1	16089	2367.8488	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250716	733	734.9	722.1	724.45	61494	724.45	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250716	6520	7030	6520	6925.5	303927	6925.5	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250716	8.04	8.1	8.04	8.04	240501	8.04
CESC.NSE	CESC Limited	20250716	180.99	181.79	179.9	181.3	2752130	181.3	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20250716	176.9	183.9	174.3	181.8	9584896	181.8	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250716	676.5	679	672	675.5	1449968	675.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250716	898.7	906	887.15	890	399656	890	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250716	552	560	550.75	552.25	1050686	547.0704	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250716	223.8	223.94	219.56	221.55	9038	219.4516	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250716	193.85	208.95	193.85	207.69	171045	207.69	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250716	758	778.6	745.75	749.65	5539	749.65	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250716	422.85	425.9	419.8	420.95	24770	420.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250716	746.95	757.05	744.45	749.15	1461061	743.6629	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250716	1539.4	1568	1489.6	1557.5	3694875	1556.8	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250716	2071	2133	2071	2110	213772	2108.5392	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20250716	1786	1786.1	1757.8	1772.1	59774	1772.1	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20250716	91.42	94.5	90.22	93.73	36716	93.73	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250716	17.85	18.4	17.01	17.86	27155	17.86	up	down	incorrect
CIPLA.NSE	Cipla Limited	20250716	1485	1485	1468.2	1470.7	1569604	1470.7	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20250716	1440.9	1466.4	1436	1459.1	57690	1459.1	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20250716	96.06	97.89	96.05	96.84	22482	96.84	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250716	331.15	337	325.55	330.85	201714	330.85	down	down	correct
CMICABLES.NSE	CMI Limited	20250716	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20250716	386.65	388	384.95	386.45	5205724	375.7508	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250716	1924.1	1943	1912.3	1938	696644	1938	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250716	38.01	39.96	37.87	39.96	8857221	39.96	up	up	correct
COFORGE.NSE	Coforge Limited	20250716	1892.2	1894.3	1869.2	1881	1256821	1876.6957	down	down	correct
COLPAL.NSE	Colgate	20250716	2409.9	2411	2378	2380.4	509306	2380.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250716	2.57	2.58	2.4	2.58	75731	2.58	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20250716	21.35	23.5	21.26	22.22	388395	22.22	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250716	621	625	618.25	619.2	1180059	617.3708	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250716	55.75	56.02	55.5	55.7	422022	55.7	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250716	200	204.58	198.61	200.49	7834	199.35	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250716	894.9	902.4	863	875.35	46597	875.35	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250716	45.52	45.65	44.1	45.4	35475	45.4	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250716	196.8	197.59	193.31	194.4	13127	194.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250716	2358.8	2404.6	2358.7	2378.5	449897	2372.5	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250716	6.99	6.99	6.78	6.81	49409	6.81	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250716	94.05	94.05	91.62	93.43	672683	93.43	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250716	6100	6230	6100	6201	33371	6201	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250716	628.45	654	628.45	640.3	33536	640.3	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250716	8.27	8.27	8.24	8.27	17816	8.27
CREDITACC.NSE	CreditAccess Grameen Limited	20250716	1292.6	1314.8	1292.6	1297.2	135421	1297.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20250716	393.05	400.1	392.7	393.7	24055	393.7	up	up	correct
CRISIL.NSE	CRISIL Limited	20250716	6000	6130	5900	5928	52252	5918.381	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250716	350	353.25	347.4	350.25	1553436	350.25	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250716	428	430.9	423.25	426	201525	426	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250716	45.2	47.39	45.2	45.56	16327	45.56	up	up	correct
CUB.NSE	City Union Bank Limited	20250716	219.09	219.34	216.03	218.03	1068130	218.03	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250716	96.47	98.45	95	95.29	15663	95.29	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250716	3590	3599	3552.2	3567.6	389532	3567.6	down	down	correct
CUPID.NSE	Cupid Limited	20250716	135	137.9	127.55	131.37	13181533	131.37	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250716	17.87	17.87	17.06	17.87	7331	17.87
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250716	167	169.97	163.55	169.07	28492	169.07	up	up	correct
CYIENT.NSE	Cyient Limited	20250716	1305.4	1316.6	1300.1	1306.8	244584	1306.8	up	up	correct
DABUR.NSE	Dabur India Limited	20250716	527	530.35	525.1	527.95	2301562	522.7074	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250716	2188	2209.2	2143.5	2164.2	281109	2164.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250716	408.8	412	401.7	402.8	50952	402.8	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250716	39.3	39.3	38.1	38.15	3789	38.15	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250716	4.92	5.25	4.75	4.85	314339	4.85	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250716	744.1	765	738.2	758.1	294767	758.1	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250716	271.1	285	261.1	281.25	883253	276.3089	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250716	498.8	505.5	498.8	502.55	103878	502.55	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250716	240	244.19	238.1	240.23	2692800	240.23	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250716	29.7	29.7	28.76	29.12	9539	29.12	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250716	256.4	266.95	255	263.3	147902	263.3	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250716	149	149.89	146.21	146.52	1124593	146.52	down	down	correct
DCM.NSE	DCM Limited	20250716	115.4	117.5	112.15	114.52	54994	114.52	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20250716	6.73	6.86	6.51	6.61	14375	6.61	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20250716	183.5	187.5	182.23	185.18	5130	185.18	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250716	1410.5	1431.3	1397.6	1410	174596	1406.5185	down	up	incorrect
DCW.NSE	DCW Limited	20250716	76.8	77.49	75.82	76.52	967067	76.52	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250716	905	1075	901.35	1075	1198308	1075	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250716	1608.9	1609	1571	1586.1	252978	1586.1	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250716	1987	1989	1956	1959.4	93701	1959.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250716	469.45	475	466.05	470.45	103071	467.9174	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250716	244	244	233.83	238.49	3806	238.49	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250716	91.65	92	90.55	91.12	1116162	89.7527	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250716	95	95	92	92.24	2117	92.24	down	down	correct
DEN.NSE	DEN Networks Limited	20250716	39.35	42.6	39.23	40.96	9149921	40.96	up	up	correct
DENORA.NSE	De Nora India Limited	20250716	952	964.45	950	954.45	2874	954.45	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250716	175.44	177.5	172.8	173.38	4404577	173.38	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20250716	44.78	46.5	43	44.95	32907	44.95	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250716	156.5	156.5	151.81	153.98	63797	153.98	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250716	29.7	30.47	29.58	29.95	1244633	29.95	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20250716	65.44	66.8	65.23	66.25	1786593	66.25	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250716	1712.9	1740	1693.6	1718.8	71683	1716.868	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250716	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250716	1497	1509	1462.2	1493.8	5395	1490.7531	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250716	1104.2	1104.2	1067	1070.6	17340	1070.0615	down	down	correct
DICIND.NSE	DIC India Limited	20250716	621.3	623.25	612.1	615.9	1381	615.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250716	22.22	23.7	22.15	22.7	277316	22.7	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250716	6.05	6.1	5.85	5.93	2060241	5.93	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250716	6790	6859.5	6751	6831	327289	6800.0368	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250716	16376	16450	16011	16099	831255	16099	down	down	correct
DLF.NSE	DLF Limited	20250716	834.75	848.2	832.45	844.3	2082060	844.3	up	up	correct
DLINKINDIA.NSE	D	20250716	540	549.55	536.2	546.2	150706	546.2	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250716	4026.8	4127.9	4012.5	4086	759577	4086	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250716	5.07	5.07	4.91	4.94	112120	4.94	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250716	1459.8	1472	1433.2	1445.4	81853	1445.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250716	409.05	414.7	402	403.4	85458	400.421	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250716	109.69	110.45	108.19	108.59	48150	108.59	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250716	1558	1600	1541.1	1565.3	59791	1565.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250716	13.81	14.14	13.78	13.96	196039	13.96	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250716	226	232.99	226	229.8	11053	229.8	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250716	19.03	19.03	18.75	18.98	99717	18.98	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250716	696.4	729.5	690.25	719.05	103226	719.05	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250716	1260.9	1262	1250	1259.5	1159859	1259.5	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250716	1076.3	1082.4	1050.1	1061	20351	1060.4623	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250716	200.94	202.02	196.1	197.42	3976	196.3945	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250716	6.31	6.4	6.25	6.26	324982	6.26	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250716	344	348.95	343	344.5	17054	339.5821	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250716	48.04	48.84	47.87	48.6	296628	47.9981	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250716	7222	7329	7193	7227	4989	7227	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250716	339.25	348	338	341	44132	341	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250716	10.6	10.65	10.52	10.61	7348060	10.61	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250716	1521.49	1532.93	1494.8	1528.87	18256	1528.87	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250716	1366.99	1366.99	1366	1366.1	3667	1366.1	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250716	3590	3625.9	3547.5	3579	33392	3578.1061	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250716	114.24	121.35	114.24	120.8	18258586	120.8	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250716	1.85	1.85	1.85	1.85	0	1.85
EICHERMOT.NSE	Eicher Motors Limited	20250716	5600	5633.5	5540	5626.5	226544	5626.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250716	1151.2	1172.5	1145.1	1157	171218	1157	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250716	388.1	397.5	388	392.2	17259	388.6543	up	up	correct
EIHOTEL.NSE	EIH Limited	20250716	376.45	384.1	375.3	380.4	199743	378.8945	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250716	2524	2524	2410	2420.1	11156	2420.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250716	139.75	142.3	138.67	140.57	341073	139.8209	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250716	626	626.55	603.2	612	947540	612	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250716	119.7	121.1	119.24	120.4	1585922	118.7056	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250716	1075	1081.2	1064	1065.6	2953	1065.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250716	552.5	553.25	542.05	544.8	246153	542.6291	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250716	60.9	62	60.84	60.9	1100	60.9
EMAMILTD.NSE	Emami Limited	20250716	582.6	592.9	582.1	586.1	458096	586.1	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250716	101.05	103.5	100.49	102.18	45671	102.18	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250716	107	112	106.5	110.85	19502	110.85	up	up	correct
EMBASSY.NSE	RR	20250716	390.11	392.9	390.01	392.75	495561	392.75	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250716	256	265.9	252.1	258.21	24171	256.5647	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20250716	110.47	111.24	109.01	109.01	14238	109.01	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250716	2704.8	2727.5	2679.8	2694.7	193505	2684.1396	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250716	21.35	22.2	21.25	22.04	28792	22.04	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250716	246.9	251.8	245.75	246.58	1939321	246.58	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250716	150	150	148.22	149.55	20904	149.55	down	down	correct
EPL.NSE	EPL Limited	20250716	236.38	238	231.54	236.2	506242	236.2	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250716	63.42	64.02	62.9	63.47	3080849	63.47	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250716	1745.6	1795	1744.9	1771.9	62566	1771.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250716	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250716	5267	5499	5263	5443.5	10023	5399.6008	up	up	correct
ESCORTS.NSE	Escorts Limited	20250716	3357.4	3400	3323.6	3357	188419	3357	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250716	28.7	29	28.2	28.57	53830	28.57	down	down	correct
ESTER.NSE	Ester Industries Limited	20250716	124.1	128.99	123.61	125.44	258369	125.44	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250716	386.3	386.3	370.2	371.6	288488	370.26	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250716	575	577	565	575	4343	575
EXCEL.NSE	Excel Realty N Infra Limited	20250716	1.1	1.1	1.1	1.1	1027761	1.1
EXCELINDUS.NSE	Excel Industries Limited	20250716	1343	1359.9	1342	1350.4	4022	1335.4991	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250716	386	386.7	377.55	385.95	2322273	385.95	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250716	1239.9	1256.5	1231.3	1237.4	14336	1237.4	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250716	9.1	9.1	8.75	8.88	218670	8.88	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250716	970	980.85	952.6	970.6	594086	970.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250716	980	980	945.1	954.1	8861	946.0824	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250716	271	284.6	270.6	279.5	685108	279.5	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250716	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20250716	2.77	2.79	2.73	2.76	2195236	2.76	down	down	correct
FDC.NSE	FDC Limited	20250716	502.1	507.9	485.6	496	216895	496	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250716	211.67	215.4	211.67	214.69	8125748	213.3982	up	up	correct
FEL.NSE	Future Enterprises Limited	20250716	0.61	0.61	0.59	0.59	116959	0.59	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250716	3.48	3.72	3.48	3.55	698	3.55	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250716	1978.8	2024.9	1941	1944.8	129018	1915.7789	down	down	correct
FILATEX.NSE	Filatex India Limited	20250716	59	60.3	58.32	58.53	776566	58.53	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250716	949.8	964.8	944.85	958.95	190424	958.95	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250716	5450	5478.9	5370.5	5379.8	15330	5368.8127	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250716	208.98	216.59	208.56	213.1	1685500	213.1	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250716	35	35.29	33.9	35	32538	35
FLFL.NSE	Future Lifestyle Fashions Limited	20250716	2.04	2.04	2.04	2.04	0	2.04
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250716	3441	3463.2	3420	3423.4	77866	3423.4	down	down	correct
FMGOETZE.NSE	Federal	20250716	580	592	576.15	581.5	101718	581.5	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250716	16.69	17.49	15.9	16.47	22282	16.47	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250716	16848	17260	16673	16836	125227	16836	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250716	802.8	808.9	794	795.15	1041070	794.2107	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250716	5089.8	5239	5040	5197.8	5101	5197.8	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250716	2.76	2.76	2.76	2.76	0	2.76
FSL.NSE	Firstsource Solutions Limited	20250716	359.55	363.6	353.75	354.9	721918	354.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250716	1090	1090	1003.6	1051.3	1126235	1051.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250716	111.65	112.45	110.5	112.07	377176	111.8033	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250716	184.69	185.18	183.4	184.33	8484342	183.273	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250716	2583.2	2634.9	2571.9	2583.5	21555	2579.6236	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250716	586.5	593	575.65	587.4	85492	587.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250716	736.65	743.5	734.7	737.25	2915	723.0639	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250716	1536	1581	1526.9	1549.5	158071	1549.5	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250716	94	95.75	93.99	95.2	162409	95.2	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250716	1012.4	1020	990	996.95	78672	996.95	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250716	3.78	3.85	3.74	3.8	208993	3.8	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250716	167.47	167.9	162	163.1	4107	163.1	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250716	0.66	0.66	0.66	0.66	0	0.66
GARFIBRES.NSE	Garware Technical Fibres Limited	20250716	915.8	940	915.8	927.5	57386	927.5	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250716	1.73	1.73	1.73	1.73	452286	1.73
GAYAPROJ.NSE	Gayatri Projects Limited	20250716	8.4	8.5	8.26	8.32	546936	8.32	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20250716	374	377.95	372.2	375.85	1701	375.85	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20250716	69.77	71.4	69.74	70.86	43650	70.86	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250716	40.9	41.4	39.6	40.39	12609	40.39	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20250716	650	661.95	648.55	657.4	94763	657.4	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250716	19.6	19.95	19.6	19.77	198560	19.77	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250716	375	385	371.2	383.5	1761545	383.5	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20250716	80	80	75.25	75.8	3682579	75.8	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20250716	309.2	313.8	308.45	310.5	164044	310.5	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250716	986.05	995.75	982.15	990.4	220737	982.6868	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250716	64.5	65.95	63.94	65.15	52077	65.15	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250716	9.73	9.73	9.73	9.73	0	9.73
GHCL.NSE	GHCL Limited	20250716	628	634.85	625.6	629.05	213301	617.05	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250716	201.82	204.75	201.82	203.86	247472	199.3721	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250716	385.3	398.2	384.15	393.3	1281867	393.3	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250716	133.88	137.5	132.1	132.9	8899	132.9	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250716	11029	11107	10845	10952	18602	10952	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250716	44.37	44.37	44.37	44.37	78465	44.37
GIPCL.NSE	Gujarat Industries Power Company Limited	20250716	217	219.38	214.85	215.66	804137	215.66	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20250716	1769.5	1798	1751	1773.9	353	1773.9	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20250716	1894	2006.4	1891	1970.9	1474182	1952.7089	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250716	3198	3200.5	3153.9	3167.6	45839	3167.6	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250716	2220	2247.7	2196.1	2203	1495509	2203	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250716	6.49	6.49	6.49	6.49	28	6.49
GLOBAL.NSE	Global Education Limited	20250716	65.19	65.19	63	64.3	20743	64.3	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250716	254.19	263.71	254.19	257.04	14409	257.04	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20250716	2.38	2.42	2.38	2.39	520510	2.39	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20250716	1035.8	1072	1035.8	1065.75	176038	1063.2197	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250716	729.8	737.45	729.75	734.85	30183	734.85	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250716	381.9	382.75	377.4	379	445846	379	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250716	1344.9	1344.9	1308.9	1315.1	46960	1314.0938	down	down	correct
GNA.NSE	G N A Axles Limited	20250716	328	333.95	325.95	332.4	54878	332.4	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250716	554	554.3	546.05	548.7	184798	548.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250716	494	499.4	490.05	492.05	19524	492.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250716	395.5	404.45	392.4	395.85	106376	385.8171	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250716	9406.5	9450	9202	9319	162631	9268.8034	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250716	0.67	0.68	0.67	0.68	5717400	0.68	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250716	775	784.4	774	777.65	95775	767.4525	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250716	1270	1270.1	1253.6	1264.8	922089	1259.5322	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250716	1128.9	1184	1121.8	1146.5	908029	1146.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250716	2275	2300.8	2260	2289.1	636281	2289.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250716	0.93	0.93	0.86	0.91	73136	0.91	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250716	926	936.55	921	931.2	163117	931.2	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250716	42.57	43.3	42.5	43.05	18242	43.05	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250716	317.6	336	317.1	329.05	799945	329.05	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250716	81.32	81.4	81.05	81.38	6749799	81.38	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250716	35.3	36.89	34	34.82	2385	34.82	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250716	344.2	346.9	341.2	341.8	118061	341.8	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250716	82.7	82.7	80.7	82.45	265306	82.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250716	72.19	73	70.75	72.52	23773	72.52	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250716	1142.8	1168	1130.6	1163.3	130704	1163.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250716	187.4	189.19	185.35	186.5	788185	185.5844	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250716	159.4	162.3	158.77	159.8	1014573	159.8	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250716	125	127.1	123.8	124.64	166660	122.6871	down	down	correct
GRANULES.NSE	Granules India Limited	20250716	490.8	503.8	489.5	499.7	2606968	499.7	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250716	587	595.7	584.15	587.15	1119891	576.15	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250716	2784	2784	2758	2762.4	372782	2752.3873	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250716	1719.3	1738.4	1718.1	1722.8	150580	1722.8	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250716	214.7	216.75	210.99	211.95	2422321	209.8744	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250716	244.62	272.4	242.61	263.69	398306	263.69	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250716	291.9	296.9	289.95	291.7	311224	291.7	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250716	307.55	323.7	305.35	320.05	675690	319.5436	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250716	15.14	15.32	15.05	15.11	4060775	15.11	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250716	1740	1799	1728.1	1777.4	40601	1777.4	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250716	1286	1286.3	1263.5	1276.3	16340	1276.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250716	1136	1136	1135	1135	9	1131.8478	down	down	correct
GRPLTD.NSE	GRP Limited	20250716	2591.2	2600	2511.6	2540.8	3147	2526.3817	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250716	2686	2686	2620	2624.4	784648	2624.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250716	205.6	206.14	203.75	204.87	470483	204.87	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250716	323.95	333.5	323.95	331.9	364061	331.9	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20250716	32.25	33.65	32.25	32.64	179160	32.64	up	down	incorrect
GTL.NSE	GTL Limited	20250716	10.2	10.4	10.2	10.3	374960	10.3	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250716	1.71	1.76	1.71	1.73	103164843	1.73	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20250716	117.7	124.5	117.11	120.35	841908	120.35	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20250716	371.4	384.5	365.05	381	73183	381	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250716	591.5	601.4	590.05	596.25	47619	596.25	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250716	394.7	405.9	392.55	403.9	38778	403.9	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20250716	464.7	476.05	463.6	474.65	216617	474.65	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250716	40.01	41.98	40	41.03	2224	41.03	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250716	1238.5	1271	1235.8	1257.3	100471	1257.3	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250716	45.35	45.49	44.86	45.01	77942	45.01	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250716	168.65	171.9	168	169.17	79660	169.17	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250716	4898	4903	4852	4871.6	571414	4855.2465	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250716	625.55	633.75	625.5	630.2	180733	626.7284	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250716	216.08	216.08	211.6	213	13583	213	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250716	16.13	17.98	16.04	16.74	104693931	16.74	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20250716	944.15	959.45	942	949.25	85635	943.3335	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20250716	1537.1	1539.4	1520.1	1525	755182	1525	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250716	2.2	2.23	2.15	2.21	13357	2.21	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20250716	91.82	91.82	89	89.92	12801	88.8864	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20250716	29.1	29.23	28.69	29.03	2949383	29.03	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20250716	570	587.95	565.3	573.15	211977	573.15	up	down	incorrect
HCL.NSE	INSYS	20250716	16.3	16.5	16	16.45	202758	16.45	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20250716	1566.4	1574	1560	1562	5218099	1549.8617	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250716	5284	5365	5278.5	5353.5	806827	5353.5	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250716	2018	2022.7	1992.6	1996	8997306	1996	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250716	765	776.9	754.8	755.95	6273181	755.95	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250716	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250716	284	284	279.82	281.15	55369	281.15	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250716	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250716	3.01	3.01	3.01	3.01	0	3.01
HEG.NSE	HEG Limited	20250716	531.5	547.4	528.2	533.2	1425499	531.307	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250716	212.64	216.49	210.9	213.13	220853	213.13	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250716	135.1	137.39	135.1	136.36	210600	136.36	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250716	396	401	385	388.4	110491	388.4	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250716	200	202.45	196.05	199.49	14950	199.49	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250716	468.3	485	467.4	478.85	500581	476.351	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250716	4454	4470	4371	4424.5	791606	4424.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250716	1877.6	1883	1845.4	1861	3197	1854.5679	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250716	181.56	183.71	181.56	182.8	1544	182.8	up	up	correct
HFCL.NSE	HFCL Limited	20250716	82.8	83.6	82.2	83.37	5926918	83.37	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250716	1081	1117	1075	1103.5	167444	1101.283	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250716	568.7	568.7	552	554.3	26436	554.3	down	down	correct
HIKAL.NSE	Hikal Limited	20250716	347.15	349.9	345.05	346.9	120159	346.9	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250716	66.4	66.55	65.5	65.89	23351	65.89	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250716	149.2	152.9	149	150.4	371141	150.4	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250716	668	670.6	664	666.75	4497141	661.896	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250716	480.4	499	475.35	488.05	9205	488.05	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250716	35.89	36.5	33.65	34.73	87109	34.73	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250716	262	266.75	260.05	264.05	2042529	264.05	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250716	27.97	28.04	26.51	26.99	988589	26.99	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250716	15.51	15.51	15.51	15.51	0	15.51
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250716	171.99	173.14	171	172.11	281927	172.11	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250716	434.45	448.55	433.7	446.6	6690619	435.2141	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250716	2526.3	2532.9	2507.5	2517.6	1284379	2517.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250716	437.95	438.3	433.3	435.2	1930300	435.2	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250716	1323.7	1323.7	1299	1303.3	29600	1301.3456	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250716	194.59	196	193	194.3	5600	194.3	down	down	correct
HITECH.NSE	Hi	20250716	97.99	98.49	96.7	96.97	745208	96.97	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250716	204.59	220.01	204.2	216.68	39447	215.6565	up	up	correct
HITECHGEAR.NSE	The Hi	20250716	697	707	687	693.95	1512	693.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250716	427.85	430.4	415.55	416.95	68473	416.95	down	down	correct
HLVLTD.NSE	HLV Limited	20250716	13.29	13.41	13.2	13.23	578971	13.23	down	down	correct
HMT.NSE	HMT Limited	20250716	64.6	65.5	63.21	63.79	4792	63.79	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250716	90.8	91.1	89.9	90.2	32997	90.2	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250716	565.25	575.5	565.25	570.65	66298	570.65	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250716	391.95	397.77	388.47	389.37	130821	389.37	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250716	1423	1460	1407.3	1411.7	310281	1411.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250716	40710	40955	40380	40470	3673	40470	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250716	3026.4	3038.9	2987.2	2998.6	2979	2904.5027	down	down	correct
HOVS.NSE	HOV Services Limited	20250716	57.82	62.64	57.82	61.82	14563	61.82	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250716	625	634	615.35	629.5	433609	629.5	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250716	518	521.7	510.5	514.15	1745805	514.15	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250716	21.22	21.45	21	21.25	78210	21.25	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250716	299.95	301.7	290.1	292.85	858798	292.85	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250716	233.35	233.75	231.25	232.57	1419262	231.2982	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250716	233.05	233.2	228	229.82	178294	229.82	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250716	117.39	118.48	116.15	117.26	2426784	117.26	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250716	50.18	50.9	49	50.9	1048	50.9	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250716	804.05	806	791	802.1	20648	802.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250716	39.68	39.68	39.44	39.58	57221	39.58	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250716	27.75	27.75	27.64	27.68	331696	27.68	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250716	111.5	111.5	109.55	110.24	166121	110.24	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250716	1426	1429.2	1419.1	1426.4	5649093	1415.4781	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250716	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250716	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250716	2030	2052	1965.3	1970.8	2606181	1970.8	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250716	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250716	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250716	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250716	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250716	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250716	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250716	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250716	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250716	665	665	642.4	650.6	5298097	650.6	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250716	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250716	292	312	290.05	310.6	1988388	307.9385	up	up	correct
ICRA.NSE	ICRA Limited	20250716	7019	7130	6957	6983.5	4030	6921.2677	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250716	98.2	102.14	98.2	100.63	12479686	100.63	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250716	7.65	7.94	7.55	7.83	629952754	7.83	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250716	73	74.48	73	73.86	18913170	73.86	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250716	275.25	275.44	273.75	275.37	176	275.37	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250716	208.5	209.99	207.32	208.4	3661850	208.4	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250716	711.45	720.5	705.1	713.4	799	713.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250716	1515.8	1548.9	1505	1507.7	31177	1507.7	down	down	correct
IFCI.NSE	IFCI Limited	20250716	63	63.19	62.15	62.35	4537021	62.35	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250716	569.96	575	564.5	566.04	39576	283.02	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250716	596	625.5	582.6	616.55	239578	613.9311	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250716	220.8	222.21	218.95	219.76	2575239	219.76	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250716	475.2	488	470	482.3	28476	472.5821	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250716	525	529.95	523.55	526.75	770404	526.75	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250716	170.5	171.5	170	170.05	12502	170.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250716	36.59	36.7	34.5	35.45	16223	35.45	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250716	3.55	3.73	3.5	3.64	41835	3.64	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250716	67.33	68.6	67.25	67.6	636898	67.6	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250716	753.2	778.4	750.9	776.35	98750	776.35	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250716	1154.5	1158.7	1140	1148.8	5298	1128.8261	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250716	2.1	2.12	1.99	2.12	3030	2.12	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250716	39.96	41.4	39.96	41.26	2638	41.26	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250716	35.2	35.6	34.46	35.27	33853	35.27	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250716	744.05	753	736.2	751.2	2931470	751.2	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250716	349.5	349.5	342.5	343.75	175286	343.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250716	2044.9	2045.1	1991	1999.7	127098	999.85	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250716	2716	2745	2646	2680	91545	2680	down	down	correct
INDIANB.NSE	Indian Bank	20250716	635.3	649.9	633.75	641.5	2188014	641.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250716	315.5	316.65	310.5	310.8	3000	310.8	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250716	442.3	451.9	440	444.55	33508	442.7714	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250716	5919.5	5958.5	5865.5	5950	842097	5939.962	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250716	1200.6	1207.5	1199.8	1200.3	18351	1196.612	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250716	782	785.9	770.2	774.4	14535	774.4	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250716	328.55	349.8	328.55	339.1	380280	339.1	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250716	49	51.19	49	50.54	52761	50.54	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250716	317.9	319	308.8	315.45	226488	315.45	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20250716	1870.2	1889.8	1865.6	1876.4	8293	1876.4	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20250716	2030	2120.2	2030	2120.2	259190	211.9052	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250716	19.7	20.2	19.65	19.79	164403	19.79	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250716	495	499.4	485.6	492.85	164371	492.85	down	up	incorrect
INDSWFTLAB.NSE	Ind	20250716	107.17	109	103.01	105.48	40994	105.48	down	up	incorrect
INDSWFTLTD.NSE	Ind	20250716	19.4	19.75	18.22	18.68	711098	18.68	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250716	39.3	40.68	38.52	38.94	63597	38.94	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20250716	876	888.95	876	879.75	2863446	879.75	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250716	408	408.95	403.7	405	2886867	405	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250716	16.35	16.55	16.14	16.35	13116003	16.35
INFOBEAN.NSE	InfoBeans Technologies Limited	20250716	374.45	388.6	373.75	385.65	15554	384.9986	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250716	7.2	7.2	7.2	7.2	0	7.2
INFRABEES.NSE	Nippon Mutual Funds	20250716	957.93	961.33	955	960.42	5886	960.42	up	down	incorrect
INFY.NSE	Infosys Limited	20250716	1579	1612	1578.5	1609	6223491	1609	up	down	incorrect
INGERRAND.NSE	Ingersoll	20250716	4237	4267.1	4135	4151.3	12818	4151.3	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20250716	165.7	167.34	160.58	166.46	16562550	166.46	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20250716	1007	1015	984.6	995.5	40376	995.5	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250716	107.37	107.65	104.16	106.9	9681	106.9	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250716	1169.5	1200.3	1169.5	1183.2	513575	1179.2484	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250716	89.9	91	87.8	88.94	45070	88.94	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250716	1.69	1.73	1.67	1.68	943971	1.68	down	down	correct
IOB.NSE	Indian Overseas Bank	20250716	39.24	40.4	39.15	39.68	14410233	39.68	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250716	151.2	152.68	150.63	152.14	7218210	148.9483	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250716	93.4	95.79	93.1	93.38	1281743	93.38	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250716	1471	1495	1451.7	1461.8	147361	1461.8	down	down	correct
IPL.NSE	India Pesticides Limited	20250716	214.74	221.9	212.97	216.71	579376	216.0003	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250716	48.41	48.99	48.24	48.76	6088572	48.76	up	up	correct
IRBINVIT.NSE	IV	20250716	61.34	61.99	61.25	61.42	168777	59.4416	up	up	correct
IRCON.NSE	Ircon International Limited	20250716	192.5	193.81	190.11	191.21	3158926	191.21	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250716	773.95	777.9	771.5	776.6	481239	775.5299	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250716	135.29	136.5	135.02	135.45	7455169	135.45	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250716	32.3	33.4	31.5	31.66	196765	31.66	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250716	108.5	111.5	107.55	108.08	34312	108.08	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250716	1199.1	1209.9	1152.8	1164.6	87770	1164.6	down	down	correct
ITC.NSE	ITC Limited	20250716	422.1	425.45	420.3	424.6	9780773	424.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250716	604.3	608.95	599.65	601.1	14352	601.1	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250716	863.8	866.8	820.5	833.45	529236	831.3279	down	down	correct
ITI.NSE	ITI Limited	20250716	318.3	321.4	317	318.1	174998	318.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250716	9.07	9.08	8.92	8.96	200213	8.96	down	down	correct
IVP.NSE	IVP Limited	20250716	189.4	191	183.85	185.68	9570	184.7024	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250716	8475	8560	8475	8539	275	8539	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250716	2854.61	2867.08	2842.97	2867.08	42	2867.08	up	up	correct
IZMO.NSE	IZMO Limited	20250716	419.7	427.6	412.05	414.9	25657	414.9	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250716	112.6	116.29	112.26	115.5	7531771	113.1573	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250716	71.81	72.57	71.49	72.22	185003	72.22	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250716	248.01	249.9	244.25	246.4	79976	246.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250716	122.15	123	120.77	121.44	664344	121.44	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250716	111.7	112.49	109.91	110.39	385573	110.39	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250716	42.81	42.89	41.93	42.48	10072	42.48	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250716	95.25	97	95.25	96.27	821513	96.27	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20250716	578	587.95	573.6	579.95	180993	579.95	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20250716	252.25	267.8	250.9	266.5	33998	266.5	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250716	75.81	77.4	75.81	77	38743	77	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250716	48.4	53	47.63	51.17	7282986	51.17	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250716	112.72	116	112.41	115.28	105878	114.76	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250716	1642	1665	1640.5	1655	499262	1648.5782	up	up	correct
JBMA.NSE	JBM Auto Limited	20250716	644.65	650.9	640.5	643.95	204032	643.95	down	down	correct
JCHAC.NSE	Johnson Controls	20250716	1774.9	1789.9	1741.2	1747.2	33705	1747.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250716	13.03	13.1	12.73	13.05	172659	13.05	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20250716	863	863	860.05	863	344	863
JINDALPOLY.NSE	Jindal Poly Films Limited	20250716	595.05	605.65	592.75	604.1	15340	604.1	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250716	225.5	229.9	223.5	228.61	1207474	228.61	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250716	943	945.7	929.7	932.2	1500910	930.3567	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250716	609.75	625.05	607.35	620.75	107312	619.7267	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250716	42.22	42.43	41.58	41.79	1376373	41.79	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250716	32	32.34	31.44	31.96	15011	31.96	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250716	55	55.28	54.65	54.86	1551220	54.86	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250716	368	373.8	364.3	368.3	28657	368.3	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250716	6441	6520	6432.5	6494	55845	6494	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250716	740	741.1	725.5	730.8	139453	730.8	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250716	988.05	990.2	961	971.15	165280	971.15	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250716	395	397.4	390.15	392.2	239083	386.7093	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250716	371.3	373	366	367.1	300692	363.8765	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250716	95.36	95.39	94.01	94.56	5602	92.5494	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250716	171.43	172.75	169	170.79	3276884	170.79	down	down	correct
JOCIL.NSE	Jocil Limited	20250716	167.22	167.9	165.76	166.13	1812	166.13	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250716	3.34	3.34	3.34	3.34	0	3.34
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250716	860.85	869.95	860.8	866.35	2692	866.35	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250716	24.51	24.93	22.92	23.75	322107383	23.75	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250716	688.05	689.5	675	677.5	404758	675.7535	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250716	528.75	533.5	526.2	531.75	2460503	531.75	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250716	21865	22500	21550	22035	928	22035	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250716	1034	1035	1020.5	1029.8	1099243	1029.8	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250716	143.81	146.74	142.84	143.08	388209	142.2889	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250716	692	694.95	686	693.95	392874	693.95	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250716	820	828.65	812.65	820.95	269085	818.4447	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250716	1202.6	1204.7	1184.5	1195	115147	1189.8721	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250716	743.35	743.35	728.7	737.36	181002	737.36	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250716	941.25	954	890	894.95	1580759	894.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250716	350.6	351.3	346	347.05	299676	347.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250716	19.75	19.88	19.22	19.27	7762097	19.27	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250716	310	313.95	307	311.7	33969	311.7	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250716	1193.3	1201.9	1180.1	1182.6	495433	1182.6	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250716	161.14	168.45	160.67	166.36	17599	163.2462	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250716	739.35	748	733.55	738.15	1351	733.9805	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250716	590	595.75	586.1	590.2	2590757	590.2	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250716	236.91	237.23	233	235.1	36593	235.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250716	30.3	30.48	30.13	30.2	527885	30.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250716	2.11	2.14	2.1	2.1	136954	2.1	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250716	90.01	91.46	89.25	90.06	12580	90.06	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250716	201	207	201	206.24	12727	206.24	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250716	250.4	250.8	246	246.6	153900	246.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250716	246	248.79	243	246.52	4956	246.52	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250716	67.81	71.55	67.6	68.16	4341	68.16	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250716	272.8	276.95	270.95	274.2	1959085	271.4789	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250716	889.45	894.75	861	882.6	699	882.6	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250716	59.04	59.04	59.04	59.04	13310	59.04
KAYA.NSE	Kaya Limited	20250716	431.55	431.55	431.55	431.55	8258	431.55
KCP.NSE	The KCP Limited	20250716	201	212	200.55	209.86	745415	209.86	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250716	35.19	35.64	34.8	34.97	143660	34.97	down	down	correct
KDDL.NSE	KDDL Limited	20250716	2785	2832.4	2771.6	2790.7	16613	2790.7	up	up	correct
KEC.NSE	KEC International Limited	20250716	861.5	887.15	861.5	882.35	512531	876.8183	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250716	138.89	143	137.52	138.88	113433	138.88	down	down	correct
KEI.NSE	KEI Industries Limited	20250716	3892.4	3915	3857.5	3891.1	330694	3891.1	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250716	135.1	143.75	134.79	141.84	4602554	141.84	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250716	1177	1190	1128.5	1149.7	70037	1149.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250716	6.36	6.36	6.36	6.36	885175	6.36
KEYFINSERV.NSE	Keynote Financial Services Limited	20250716	276.85	276.85	265.6	270.45	3178	270.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20250716	287.3	295.15	284.2	293.05	76506	293.05	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250716	104.2	104.61	103	104.2	181525	104.2
KHAITANLTD.NSE	Khaitan (India) Limited	20250716	121.37	122.95	120	120.51	1444	120.51	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250716	24.49	25.18	24.07	24.46	8956	24.46	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250716	5088	5132	5073	5096.5	1451	5096.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250716	475	483	459.3	459.3	25384	459.3	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250716	717.1	747.5	715.2	742.95	1508338	742.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250716	3457.3	3475.2	3416.5	3436.1	3538	3436.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20250716	290.5	294	290.5	292.5	21554	292.5	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250716	575.25	592	565.3	587.5	406598	587.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250716	2219	2237	2187	2223	192811	2215.3743	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250716	918.8	957.5	915.7	945.25	970094	941.1319	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250716	4447.5	4599.1	4425.9	4496.1	45523	4482.1789	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250716	282.55	283	277	282	193325	282	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250716	548.5	569.2	548	563.65	36932	563.65	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250716	28.4	28.7	28.06	28.36	58436	28.36	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250716	219.8	224.3	218.6	222.21	1600513	222.21	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250716	120.05	120.82	119.37	119.64	74510	119.64	down	down	correct
KOLTEPATIL.NSE	Kolte	20250716	462.8	465.6	456.1	457.9	51905	457.9	down	down	correct
KOPRAN.NSE	Kopran Limited	20250716	179.6	183.11	179.11	181.12	352197	181.12	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250716	2184.1	2190	2156	2178.9	2287703	2176.393	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250716	37.31	37.98	37.06	37.52	36818	37.52	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250716	178.5	180.74	176	177.58	33552	176.503	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20250716	87.35	87.35	85.65	86.41	5426	86.41	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250716	1293	1300.9	1283.3	1286.4	456473	1280.11	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250716	1184	1213.4	1183.9	1205.5	389717	1202.9913	up	down	incorrect
KRBL.NSE	KRBL Limited	20250716	380.05	403.7	380.05	393.05	2107594	393.05	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250716	82.07	84.99	82.07	82.52	5235	82.52	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20250716	4.78	4.79	4.59	4.79	113679	4.79	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20250716	484.9	489.9	476.4	482.8	170355	482.8	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250716	822.75	839.7	812.7	834.75	103912	834.75	up	up	correct
KSB.NSE	KSB Limited	20250716	878	880.7	864	867.25	41570	867.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250716	1160	1165	1137.4	1150.8	186250	1150.8	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250716	919.6	929.65	915.55	925.6	31058	915.2719	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250716	193.4	194.2	192.61	192.95	785791	192.95	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250716	128.1	131.6	127.63	128.17	60428	124.9219	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250716	4.94	4.94	4.94	4.94	0	4.94
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250716	2960.2	3000.2	2945.8	2985.6	169251	2979.9922	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250716	136.4	139.8	135.99	136.65	16255	136.65	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250716	264.25	265.25	261.3	263	174802	255.8442	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250716	11.9	11.9	11.9	11.9	27488	11.9
LAURUSLABS.NSE	Laurus Labs Limited	20250716	821	832.65	819.25	822.55	968965	822.55	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250716	16720	17021	16481	16505	8070	16505	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250716	4.11	4.28	4.11	4.11	185771	4.11
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250716	154	155.6	152.45	153.82	2314150	153.82	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250716	216.17	220.85	216.17	216.4	3446	216.4	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250716	1322.4	1348.4	1308.1	1337.2	49966	1316.0233	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250716	13.89	13.89	13.57	13.81	11382	13.81	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250716	381.95	383	368.3	380.8	19046	380.8	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250716	619.45	639	617.85	637.05	4955226	626.0255	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250716	28.88	28.88	28.36	28.41	27601	28.41	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250716	279.63	280.31	278.04	278.65	179	278.65	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250716	921.77	921.77	921.77	921.77	0	921.77
LICNFNHGP.NSE	LIC Mutual Fund	20250716	279.58	281.19	279.58	281	842	281	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250716	284.9	288.45	281.6	285.7	43811	285.7	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250716	557.25	562.6	556	558.2	19312	558.2	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250716	6867.5	6884.5	6740	6750.5	12566	6745.8005	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250716	1000	1000.01	999.99	1000	2068046	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250716	1000	1000.01	999.99	1000	137853	995.7645
LODHA.NSE	Macrotech Developers Limited	20250716	1434	1449.5	1431.2	1440.2	694775	1435.4684	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250716	204	224.11	204	221.84	258616	221.84	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250716	78.51	80.4	75.6	76.77	35366	76.77	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250716	100.53	106.2	100.45	103.97	129379	103.97	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250716	8.58	8.88	8.5	8.74	53925	8.74	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250716	3504	3516	3477	3503.8	1266964	3503.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250716	4365	4425.2	4338	4346.8	93035	4346.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250716	3576.5	3898	3576.5	3786.4	27754	3751.6369	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250716	1146	1150.6	1135.1	1140.1	38898	1134.6705	down	down	correct
LUPIN.NSE	Lupin Limited	20250716	1950	1956	1925.2	1930.1	562381	1918.1698	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250716	1471	1496.9	1470	1474.7	24454	1474.7	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250716	197.3	203.75	196.21	202.71	1284327	202.2016	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250716	112.8	112.8	111.21	111.83	12829	111.83	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250716	7.84	7.9	7.46	7.76	48151	7.76	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250716	3128.6	3210	3082.4	3196.5	2892812	3196.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250716	264.9	265.35	262.6	264.15	1303724	264.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250716	118.73	121.5	118.5	119.19	20214	119.19	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250716	1037	1037.7	1025.1	1037	3225	1037
MADHAV.NSE	Madhav Marbles and Granites Limited	20250716	46.06	46.1	44.03	44.68	11682	44.68	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250716	7.16	7.5	7	7.05	50518	7.05	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250716	90.98	91.79	90.11	91.25	169011	91.25	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250716	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250716	151	151	151	151	67531	151
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250716	28.58	28.58	27.68	27.74	75386	27.74	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250716	664	667.45	657	660.8	18255	648.3771	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250716	25.8	25.8	25.2	25.22	50033	25.22	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250716	57.9	58	57.07	57.32	22241028	57.32	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250716	107.76	118.95	107.76	113.17	44280	113.17	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250716	367	367.4	360.15	367	1836	367
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250716	143.65	155	143.1	153.34	294063	153.34	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250716	61.3	62.34	61	61.32	13016	61.32	up	up	correct
MAHICKRA.NSE	SM	20250716	134.5	134.5	130	133.95	21750	133.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250716	361.4	370.5	360.15	369.95	272372	367.142	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250716	381.7	390.5	380	389.75	101594	389.75	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250716	14673	14698	14445	14540	3230	14540	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250716	714	748.75	711.3	730.8	1143204	720.1337	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250716	1142	1159.2	1137.7	1145.2	25494	1145.2	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250716	42.09	42.25	40.75	40.89	33210	40.89	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250716	26.36	26.94	26.12	26.44	25859	26.44	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250716	131.02	145.17	130.75	145.02	618596	145.02	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20250716	74.2	75.39	73.92	74.52	18978	74.52	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250716	63	63.35	61.7	62.34	16896	62.34	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250716	68.24	69.1	67.5	68.1	351872	68.1	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250716	269.3	272.4	267.35	270.35	3931738	269.8218	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250716	86.52	88.95	85.62	86.17	49163	86.17	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250716	282.2	285	280.35	281.65	127198	280.4174	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250716	755.45	761	742	754.2	38741	752.6199	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250716	409.5	430.1	408.3	428.85	579339	428.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250716	181.31	184	179.04	179.61	280737	179.61	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250716	19.94	20.72	19.94	20.19	2274	20.19	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250716	719.73	719.73	697.49	703.99	17825	703.99	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20250716	74.98	74.98	73.22	73.75	4733	73.75	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250716	743.25	763.25	729.65	747.7	618904	747.7	up	down	incorrect
MARICO.NSE	Marico Limited	20250716	745	745	729.35	731.65	1250246	731.65	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20250716	199.41	201.8	197	199.45	114885	199.45	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20250716	261.35	264.7	259.25	261.05	639950	260.1318	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20250716	12536	12571	12439	12564	204480	12429.4711	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250716	324	350.45	322.3	346.2	2113894	346.2	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250716	172	172	164.94	164.94	153	164.94	down	down	correct
MASTEK.NSE	Mastek Limited	20250716	2524	2600	2510.1	2557.7	92456	2557.7	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250716	534.9	540.8	527.6	533.1	9101	528.0868	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250716	100.05	100.9	99.8	100.01	65189	100.01	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250716	1262.5	1278	1256.4	1266.2	1352972	1266.2	up	up	correct
MAXIND.NSE	Max India Limited	20250716	184.05	200	183.62	196.44	228239	196.44	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250716	595.3	607.8	591	595.1	82917	589.6905	down	down	correct
MAZDA.NSE	Mazda Limited	20250716	294.43	316.5	294	299.5	332359	299.5	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250716	3123.9	3131.8	3102	3107.8	589944	3107.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250716	447.45	449.3	433.5	436.05	356169	436.05	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250716	43.39	43.42	42.61	43.23	169713	43.23	down	down	correct
MCDOWELL.NSE	N	20250716	1375	1381.8	1365.4	1378	1343693	1378	up	up	correct
MCL.NSE	Madhav Copper Limited	20250716	51.96	53.57	51.75	52.01	47798	52.01	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250716	35.17	37.25	34.6	35.93	1736419	35.93	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250716	8323	8400.5	8263	8400	521821	8368.0608	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250716	103.42	103.42	103.42	103.42	30915	103.42
MENONBE.NSE	Menon Bearings Limited	20250716	125.6	127.69	124.2	126.5	22170	124.6883	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250716	1.61	1.68	1.61	1.68	202408	1.68	up	up	correct
MERCATOR.NSE	Mercator Limited	20250716	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250716	1879	2030	1873.5	1965	2114040	1965	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250716	1579.5	1585.3	1564.3	1569.3	517618	1569.3	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250716	16.99	17.05	16.44	16.63	4181607	16.6202	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20250716	1483	1488.9	1465.2	1478.9	253208	1459.083	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250716	353.1	359.85	352.25	358.25	57493	358.25	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250716	432	435.15	424.45	428.25	1046758	428.25	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250716	519.25	524.5	515	522.85	231497	521.8913	up	down	incorrect
MINDSPACE.NSE	RR	20250716	416.06	420	415.98	418.72	89071	418.72	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20250716	215.35	221.85	212	220.22	11485	219.1418	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250716	15.84	16.7	15.81	16.54	1491614	16.54	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250716	32.99	33.65	32.75	33.1	105751	33.1	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250716	1.72	1.74	1.71	1.71	486355	1.71	down	down	correct
MMFL.NSE	M M Forgings Limited	20250716	370.7	375.75	368.45	374.35	39724	370.1015	up	up	correct
MMP.NSE	MMP Industries Limited	20250716	293.7	293.7	283.95	285.35	47331	285.35	down	down	correct
MMTC.NSE	MMTC Limited	20250716	68.55	69.48	68.5	68.66	547154	68.66	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250716	123.02	128.99	123.02	128.04	440	128.04	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250716	62.39	62.44	62.01	62.29	11456	62.29	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250716	30.51	32.99	30.51	31.18	14730	31.18	up	up	correct
MOIL.NSE	MOIL Limited	20250716	374.55	376	372.65	375.15	236609	375.15	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250716	14.95	15	14.71	14.83	957527	14.83	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250716	102	104.67	100.96	101.62	2575892	101.62	down	down	correct
MOLDTECH.NSE	Mold	20250716	160.08	160.08	154.88	158.52	99620	158.52	down	down	correct
MOLDTKPAC.NSE	Mold	20250716	702.2	721.8	701.45	706.9	42406	706.9	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250716	65.1	65.1	63.76	64.04	525832	64.04	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250716	260.93	260.93	259.38	260.82	2952	260.82	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250716	194.6	198.52	191.27	192.6	428842	192.6	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250716	598.85	608.2	595.9	604.85	18113	604.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250716	7.1	7.1	7.1	7.1	0	7.1
MOREPENLAB.NSE	Morepen Laboratories Limited	20250716	63.1	64.64	63.1	63.3	2665142	63.3	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250716	947.65	954	932.85	936	617842	936	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250716	26.55	27.49	26.55	26.96	9579	26.96	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250716	2884	2911	2857.9	2876.8	305648	2876.8	down	down	correct
MPSLTD.NSE	MPS Limited	20250716	2910	2947.1	2864.1	2887.2	11557	2826.1469	down	down	correct
MRF.NSE	MRF Limited	20250716	150200	153000	150200	152470	7865	152470	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250716	145.5	148.31	144.54	146.96	2096477	146.96	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250716	33.21	34.49	32.92	33.61	1667345	33.61	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250716	536	540.85	535.55	537.1	80997	537.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250716	1544.9	1554.5	1527.1	1538.4	41187	1538.4	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250716	2.28	2.39	2.21	2.28	10026	2.28
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250716	49.92	51.31	49.38	50.8	6163594	50.8	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250716	143.05	146.64	142.3	143.37	151098	141.3793	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250716	85.7	87	83.59	86.31	10320	86.31	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250716	79.25	79.95	79	79.25	74401	78.2021
MUNJALSHOW.NSE	Munjal Showa Limited	20250716	153.45	153.99	151.66	152.97	83161	148.3245	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250716	44.68	47.78	44.68	46.42	126947	45.888	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250716	358	366.3	355.9	359.95	33902	359.95	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250716	2655.1	2655.1	2632.7	2650.2	245451	2650.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250716	257.8	274.53	255.5	274.53	543245	274.53	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250716	6.39	6.4	6	6.15	370094	6.15	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250716	27.4	27.63	26.13	26.57	2643	26.57	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250716	27.85	28.4	27.25	27.56	13600	27.56	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250716	317.5	321.85	314	316.85	1864	316.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250716	129	130.8	127	128.05	18058	128.05	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250716	345.2	365	345.2	354.9	8154	354.9	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250716	268.8	272.05	264	265.1	25581	265.1	down	down	correct
NAM.NSE	INDIA	20250716	851	875.15	847.6	869.4	1440037	869.4	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250716	1015	1047.7	1007	1021.35	1677548	1019.014	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250716	196.9	205.5	196.9	198.26	211770	195.9931	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250716	190.5	190.5	187.7	188.02	5194097	188.02	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250716	1404	1407	1386	1393.4	708852	1393.4	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250716	5070.2	5070.2	4944.1	4962.7	99268	4962.7	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250716	115	115.5	113	114.02	443565	114.02	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250716	148.55	151	148.5	148.84	187033	148.84	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250716	1379.5	1410	1376	1383.9	969209	1383.9	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20250716	115	115.56	114.01	114.86	5024407	114.6344	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250716	2911	2975	2903.8	2959	276	2958.3525	up	down	incorrect
NCC.NSE	NCC Limited	20250716	229	229.8	226.7	228.87	1491367	226.6088	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250716	217.8	233	217.5	228.39	539316	228.39	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250716	4159.6	4232.9	4130	4167	143	4164.4146	up	up	correct
NDL.NSE	Nandan Denim Limited	20250716	3.75	3.82	3.75	3.8	2478181	3.8	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250716	1143	1149.9	1094.3	1105.7	53035	1105.7	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250716	149.85	155	148.04	154.66	83969	154.66	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250716	23.1	23.49	23.1	23.27	33218	23.27	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250716	17.21	18.8	17.03	18.2	3200381	18.2	up	up	correct
NELCAST.NSE	Nelcast Limited	20250716	140.72	144.1	140.19	143.55	112659	143.1078	up	up	correct
NELCO.NSE	Nelco Limited	20250716	879.9	895.2	878.1	886.2	108169	886.2	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250716	1604	1638.4	1600.1	1608.6	20593	1608.6	up	up	correct
NESCO.NSE	Nesco Limited	20250716	1293	1298.4	1273	1282.6	95696	1276.0458	down	down	correct
NETF.NSE	Tata Mutual Fund	20250716	269.69	271.61	269.69	270.31	1900	270.31	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250716	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250716	81.69	81.69	78.76	79.47	51732	79.47	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250716	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250716	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250716	57	65.29	57	63.14	318436246	63.14	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250716	15010	15010	14155	14381	206756	14369.1009	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250716	1083.6	1109.9	1076.3	1091.4	321852	1086.0792	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250716	6.5	6.55	6.33	6.42	21143	6.42	down	down	correct
NFL.NSE	National Fertilizers Limited	20250716	99.93	101	99.35	100	1180375	100	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250716	28.9	30.4	28.9	29.49	21521	29.49	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250716	1985	1990.8	1945	1951.3	309312	1946.7152	down	down	correct
NHPC.NSE	NHPC Limited	20250716	88.15	88.95	87.88	88.58	6839669	88.0492	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250716	185.48	188.49	184.2	185.75	529088	185.75	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250716	27.17	28.66	27.17	27.61	16993	27.61	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250716	283.8	284.39	282.8	283.64	3091019	283.64	down	down	correct
NIITLTD.NSE	NIIT Limited	20250716	125.97	127.02	125	125.91	382114	125.91	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250716	12.8	12.95	12.72	12.89	617029	12.89	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250716	15.3	16.03	15.1	16.02	2189563	16.02	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250716	1732.3	1747.7	1723.2	1740.2	1218	1740.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250716	464	464	455.05	458.5	1856	458.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250716	52.77	55.79	51.9	53.3	58470	53.3	up	up	correct
NITCO.NSE	NITCO Limited	20250716	150	150.3	145.2	145.71	100441	145.71	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250716	385.3	394.9	385.3	390.6	37798	390.6	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250716	217.1	219.9	213.21	218.86	6384	218.86	up	up	correct
NKIND.NSE	N.K Industries Limited	20250716	71.37	71.37	65.45	67.04	2125	67.04	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250716	229.65	239.9	228.76	238.4	4496887	238.4	up	up	correct
NMDC.NSE	NMDC Limited	20250716	68.42	68.95	67.75	68.64	28137527	67.6943	up	up	correct
NOCIL.NSE	NOCIL Limited	20250716	192.9	198.56	192.56	194.35	331377	192.2255	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250716	4.28	4.41	4.12	4.4	217924	4.4	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250716	33.3	34.5	32.5	34.33	3774	34.33	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20250716	289.43	290.01	288.65	289.88	203	289.88	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250716	357	357	350	357	4563	357
NRBBEARING.NSE	NRB Bearings Limited	20250716	287.6	303.5	286.4	300.65	304838	300.65	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250716	7234.5	7378	7210.5	7253.5	8152	7253.5	up	up	correct
NTPC.NSE	NTPC Limited	20250716	342	343.8	340.8	342.45	6001484	342.45	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250716	1140.2	1148.3	1135	1141.3	12098	1141.3	up	up	correct
NURECA.NSE	Nureca Limited	20250716	285	289.95	256.2	260.15	178161	260.15	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250716	368.95	382.4	361.6	376.45	1209379	376.45	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250716	366.25	382.5	366.25	377	4237	376.4614	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20250716	1822.5	1829.9	1800.3	1816.5	473363	1816.5	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250716	8775	8858	8740	8800	76256	8800	up	down	incorrect
OIL.NSE	Oil India Limited	20250716	442	447	442	446.45	1458656	446.45	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250716	89.64	89.99	87	87.73	51376	87.73	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250716	1227.4	1266	1222	1246.2	790155	1246.2	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20250716	110.9	113.67	109.76	111.94	203534	110.17	up	up	correct
OMAXE.NSE	Omaxe Limited	20250716	105.77	106.9	104.15	104.48	713439	104.48	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250716	128.65	130.4	127.5	128.71	102468	128.71	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250716	5.7	5.7	5.7	5.7	0	5.7
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250716	13.7	14.09	12.8	13.99	6757	13.99	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250716	51.75	52.49	50.9	52.23	621040	52.23	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250716	244	244.15	242.3	242.85	5656962	242.85	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250716	52.3	55.62	51.95	55.1	1369637	55.1	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250716	375	379.95	350	379.95	170241	379.95	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250716	610	646.25	609.6	636.35	784625	636.35	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250716	215	218.48	212	213.22	3531	213.22	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250716	741.3	753.5	740.7	748.85	69603	748.85	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250716	45.1	45.74	45	45.01	96800	45.01	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250716	12.49	12.89	12.05	12.12	1054097	12.12	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250716	305	309.05	299	300.9	7985	300.425	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250716	238.9	240	236.75	237.39	357637	236.9279	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250716	225	226.1	223.78	224.97	60450	224.2229	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250716	159	167	153.8	165.08	3005109	164.58	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250716	90	90	87.57	88.1	1618	88.1	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250716	29.25	29.85	29.25	29.74	522028	29.74	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250716	4642	4675	4601.5	4644.8	7056	4644.8	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250716	2.2	2.2	2.2	2.2	0	2.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250716	83.75	86.6	80.56	84.79	338363	84.79	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250716	49100	49380	47090	47145	26209	46984.5701	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250716	30.9	31.38	30.61	30.97	7595905	30.97	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250716	127.09	127.34	124.05	125.84	2909	125.84	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250716	61.26	61.26	61.26	61.26	11863	61.26
PANACEABIO.NSE	Panacea Biotec Limited	20250716	437.85	446	431	432.85	190527	432.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250716	248.88	248.88	248.88	248.88	27167	248.88
PANAMAPET.NSE	Panama Petrochem Limited	20250716	347.3	358.45	347.3	356.45	32345	356.45	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250716	95	96.5	94.32	96.34	5861	96.34	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250716	60.28	61.4	59.82	60.43	686329	60.43	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250716	238.39	244.3	236.01	237.96	1379481	237.96	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250716	24	24.24	22.3	22.51	2390901	22.51	down	down	correct
PARTYCRUS.NSE	SM	20250716	80.8	80.8	77.65	78.95	9000	78.95	down	down	correct
PASHUPATI.NSE	SM	20250716	670	670	670	670	200	670
PATELENG.NSE	Patel Engineering Limited	20250716	40	40.22	39.9	39.95	1898116	39.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250716	17.99	17.99	17.42	17.45	140533	17.45	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250716	17.55	17.55	17.03	17.14	40081427	17.14	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250716	125.97	127.39	124.5	124.77	62851	124.1999	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20250716	29.9	30.99	29.57	30.72	63374	30.72	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250716	1320.7	1332.7	1306.6	1314.9	695293	1314.9	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250716	240.2	244.45	238.71	241.78	730319	241.78	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250716	42	46	41.05	44.02	2096567	44.02	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250716	5600	5625	5561.5	5585	461144	5585	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250716	312.75	313.4	308.05	310.45	2935252	310.45	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250716	425	426.9	421.65	423.75	3701435	419.9138	down	down	correct
PFIZER.NSE	Pfizer Limited	20250716	5415	5431	5321.5	5352	26097	5352	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250716	170.7	177.5	163.3	174.58	2290598	174.58	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250716	42.99	43.75	42.55	42.87	747872	42.87	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250716	815.95	832.85	804.15	828	4190276	828	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250716	13266	13374	13164	13204	10461	13204	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250716	5857	5984.5	5830	5854	15274	5812.4397	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250716	1589.9	1599.5	1560.5	1572.6	25229	1572.6	down	down	correct
PGINVIT.NSE	IV	20250716	91.99	92.8	91.76	92.45	541113	89.5026	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250716	1495	1499.9	1472.9	1480.9	1527210	1480.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250716	2998.1	3001.1	2971.1	2987.8	242156	2957.8518	down	down	correct
PIIND.NSE	PI Industries Limited	20250716	4150	4159.4	4085.2	4104.4	145054	4094.3523	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250716	5323	5365.5	5321.5	5348	1664	5348	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250716	15.31	15.41	14.7	15.21	136701	15.21	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250716	44.16	44.16	42.12	42.4	8850	42.4	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250716	953.3	970.6	951.4	966.2	31931	966.2	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250716	734	758.95	727	740	273	740	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250716	204	206.36	200.1	201.49	23616	201.49	down	down	correct
PNB.NSE	Punjab National Bank	20250716	112.37	115.71	111.86	114.97	38340708	114.97	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250716	99.55	102.45	98.64	101.05	886950	101.05	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250716	1098.5	1116.5	1090	1106.1	693144	1100.49	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250716	31.07	31.07	31.07	31.07	1288	31.07
PNCINFRA.NSE	PNC Infratech Limited	20250716	306.3	316.2	306.25	311.25	846932	311.25	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250716	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250716	306	306	300	300.9	3549	300.9	down	down	correct
POKARNA.NSE	Pokarna Limited	20250716	1028.5	1032.1	1011	1016	38710	1016	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250716	6930	7009.5	6929	6948	289082	6948	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250716	2173	2173	2098	2106.2	154219	2106.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250716	1141	1163.9	1137.8	1160.6	65507	1160.6	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250716	333.35	337	331.25	336.55	14361	336.55	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250716	454.1	456.9	448.3	453.4	455356	453.4	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250716	298.95	298.95	295.7	297.05	8144630	297.05	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250716	18560	18740	18380	18560	87334	18554.619
POWERMECH.NSE	Power Mech Projects Limited	20250716	3287.5	3318.4	3256	3270.2	141048	3270.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250716	228.15	232.7	223.1	230.7	7880	230.7	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250716	387.7	389.55	384.05	386.7	53778	386.7	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250716	22.39	23.3	22.32	22.65	107023	22.65	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250716	495	499.25	490.75	492.15	417351	485.8545	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250716	163.74	170.88	163.45	167.05	2104335	167.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250716	6.16	6.19	6.09	6.12	107870	6.12	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250716	12.81	12.9	12.4	12.44	78558	12.44	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250716	208.13	214.27	208.13	209	168745	207.9432	up	up	correct
PRECOT.NSE	Precot Limited	20250716	607.95	630.9	601	628.05	7546	624.2421	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250716	196.75	198.07	190.71	191.3	204001	190.791	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250716	534.45	556.3	524.75	541.05	825332	541.05	up	up	correct
PREMIER.NSE	Premier Limited	20250716	3.82	4	3.81	3.97	9762	3.97	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250716	53.44	53.44	52.1	53.17	44991	53.17	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250716	1730	1734.7	1695.5	1718.6	1024940	1718.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250716	461.5	466.85	450.45	451.8	248200	451.8	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250716	306.75	308	300	303	16479	303	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250716	357.25	359.6	354	355.1	93907	355.1	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250716	19.25	19.98	19.06	19.25	134634	19.25
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250716	2455.8	2460.9	2380	2392.6	117001	2387.681	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250716	162.1	164.9	160.02	163.38	470771	163.38	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20250716	32.15	33.54	32.15	32.81	5131261	32.7324	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250716	829	841.05	825.75	834.25	129930	834.25	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20250716	77.72	81.48	77.72	81.13	6658157	81.13	up	down	incorrect
PTC.NSE	PTC India Limited	20250716	193	193.7	191.5	193.23	1493604	186.4836	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20250716	41.27	41.81	41.25	41.38	100848	41.38	up	up	correct
PULZ.NSE	SM	20250716	45.55	45.55	44.55	45	6000	45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250716	1300	1348.9	1300	1334.8	35491	1331.8192	up	up	correct
PURVA.NSE	Puravankara Limited	20250716	291.7	291.7	287.5	289.55	92797	289.55	down	down	correct
PVP.NSE	PVP Ventures Limited	20250716	20.3	21.3	20.28	20.99	289234	20.99	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250716	81.83	81.83	80.9	81.24	103735	81.24	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250716	2740	2752	2730	2745.02	245	2745.02	up	up	correct
QUESS.NSE	Quess Corp Limited	20250716	308.35	313.5	305.6	312.25	170139	305.48	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250716	380.8	399.4	380.8	393.9	364476	393.9	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250716	1.96	1.96	1.96	1.96	0	1.96
RADAAN.NSE	Radaan Mediaworks India Limited	20250716	4.18	4.26	4.06	4.13	49748	4.13	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250716	2749.1	2756.7	2733.3	2742.9	118211	2738.9183	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250716	9.23	9.5	9.23	9.29	98946	9.29	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250716	418	418.4	412.2	414	1179162	412.9847	down	down	correct
RAIN.NSE	Rain Industries Limited	20250716	150.75	151.95	149.2	150.39	718633	149.4312	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250716	207.75	209.98	204.6	206.9	501869	206.9	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250716	5	5.2	4.9	4.98	1157115	4.98	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250716	411	412.1	402.3	408.35	47389	406.0722	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250716	47.34	48.49	46.98	47.94	21553	47.94	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250716	46.11	46.11	45.12	45.4	4895	45.4	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250716	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250716	355.5	361.6	350.1	351.5	2487642	351.5	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250716	32	33.52	32	33.52	29399	33.52	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250716	12.02	12.08	11.96	12	4883386	12	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250716	1151	1169.8	1137.6	1166.9	269888	1164.89	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250716	282.35	287	280.9	284.6	62233	283.6341	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250716	393.5	405	390.6	401.15	22312	401.15	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20250716	625.75	634.75	618	622.7	119292	622.7	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20250716	16	16.14	15.7	15.83	455391	15.83	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250716	1580.5	1600	1575.1	1596.3	11156	1558.0845	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250716	2900	2900	2826	2832.8	15230	2832.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20250716	701.25	724	698.55	707	1358878	707	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250716	262.7	270.65	262.47	269.14	14867323	269.14	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250716	157.05	157.5	155.3	156.8	1199311	156.8	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20250716	1.41	1.41	1.41	1.41	0	1.41
RECLTD.NSE	REC Limited	20250716	401.35	403.15	399.1	400.4	5176743	393.0818	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20250716	311.45	311.6	305.6	307	1077335	307	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20250716	455.45	464.35	441.15	443.35	482804	442.7623	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20250716	42.56	45.65	42.4	44.52	20981	44.52	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250716	494.65	497.85	492	494.8	149773	491.6861	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250716	1473	1491	1471.5	1486.2	10409983	1480.2939	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250716	267.45	274.25	265.6	269.75	2394082	269.75	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250716	388.9	403.5	385.45	400.3	2235321	400.3	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250716	135	136.4	133.61	135.31	152678	135.31	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250716	32.67	32.89	32.45	32.56	2153474	32.56	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250716	434	464.45	433.15	454.35	973207	449.512	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250716	172.45	172.77	168.61	169.8	7187	169.8	down	down	correct
REPRO.NSE	Repro India Limited	20250716	567.85	578.55	566.55	571.25	3266	571.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250716	240.17	241.9	237.51	241.55	95456	241.55	up	up	correct
RGL.NSE	Renaissance Global Limited	20250716	118.27	118.84	116.3	116.99	169925	116.99	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250716	5.29	5.29	5.29	5.29	1108934	5.29
RHIM.NSE	RHI Magnesita India Limited	20250716	479.05	487.95	479.05	481.9	136440	481.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250716	76.49	77.6	76.35	77.17	268859	77.17	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250716	942	949.7	936.35	946.15	86752	946.15	up	up	correct
RITES.NSE	RITES Limited	20250716	280.35	280.75	278.05	278.65	347152	277.2028	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250716	30.58	30.58	28.01	29.25	58427	29.25	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250716	75.9	76.33	75.64	75.9	17761	75.9
RKFORGE.NSE	Ramkrishna Forgings Limited	20250716	666	668	646.1	651.35	774865	651.35	down	down	correct
RMDRIP.NSE	SM	20250716	554.35	581	545.05	579.2	20500	579.2	up	up	correct
RML.NSE	Rane (Madras) Limited	20250716	872	885.45	866.35	878.45	20476	870.03	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250716	403.3	412.25	402	409.55	71616	409.55	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250716	1530.4	1548	1519.8	1521.7	13349	1521.7	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20250716	1.7	1.7	1.65	1.65	156312	1.65	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20250716	2.53	2.55	2.45	2.52	309854	2.52	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250716	52.65	53.9	52.65	53.12	8261	53.12	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250716	744.95	753.75	731.5	735.35	170736	735.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250716	71.7	71.99	70.51	71.1	28177	70.6762	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250716	1003.2	1022	1003.2	1012.3	93238	1009.0575	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250716	2579	2715.2	2508	2657.8	53078	2657.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250716	64.5	66.85	64.31	66.05	12919800	66.05	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250716	134.2	136.2	133.6	134.02	71323	134.02	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250716	911.9	914.3	892	900.2	16084	900.2	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250716	86.38	86.38	86.38	86.38	3916	86.38
RSWM.NSE	RSWM Limited	20250716	169.69	170.98	165.22	165.99	75509	165.99	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20250716	454	455	446.85	452.9	79473	452.9	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250716	62.2	62.69	61.55	61.97	3316646	61.97	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250716	15.81	15.89	15.3	15.42	77525480	15.42	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250716	248	254.1	240.11	253.18	43164	253.18	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250716	7.86	7.86	7.65	7.65	90777	7.65	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250716	139.77	141.05	139.12	140.06	43002	140.06	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250716	229.85	232.9	226.5	228.01	396986	224.5702	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250716	47.43	48.51	46.51	47.05	44259	47.05	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250716	384.1	385.65	381.1	383.3	3200132	381.307	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250716	428.35	428.35	428.35	428.35	415	428.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250716	6.48	6.78	6.2	6.74	58421	6.74	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250716	13.45	14.05	13.2	14.04	680301	14.04	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250716	4.88	4.99	4.84	4.89	218610	4.89	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250716	2205.4	2216.7	2187.3	2200.1	13976	2198.6089	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250716	30	30.8	29.7	29.93	26493	29.93	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250716	244.27	260.5	242.5	255.46	289528	255.46	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250716	133.86	134.69	132.5	133.58	7525790	133.58	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250716	344.5	367	344.5	360.8	35930	360.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250716	25.57	25.95	25.45	25.71	111331	25.71	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250716	236.1	249.35	236.1	247.5	1139861	247.0281	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250716	2.93	2.98	2.92	2.94	664346	2.94	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250716	7.68	7.79	7.58	7.67	8979121	7.67	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250716	256.35	270.2	256.35	263.95	6091	263.95	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250716	16.81	17.34	16.81	16.95	96655	16.95	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250716	868	877.8	865.05	871.75	35266	871.75	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250716	7.01	7.19	7	7.06	128534	7.06	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250716	3.51	3.51	3.51	3.51	0	3.51
SANDESH.NSE	The Sandesh Limited	20250716	1165	1165	1142	1144.3	722	1142.0147	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250716	523.8	532	519	523.05	77216	523.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250716	463.95	480	463.95	468.8	74745	468.8	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250716	66	66.73	65.5	66.17	185153	66.17	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250716	269.2	273.6	268.6	273.2	180606	273.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250716	10.34	10.7	10.01	10.34	46056	10.34
SANOFI.NSE	Sanofi India Limited	20250716	5968	6014.5	5858	5885	12204	5885	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250716	0.36	0.37	0.35	0.35	561998	0.35	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250716	445	449.5	441.75	444.85	204202	443.7363	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250716	485.45	488	479	480.05	163178	480.05	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250716	115.11	118.6	114.3	114.76	165014	114.76	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250716	1455.9	1485	1450.4	1477	7770	1464.0342	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250716	291	297.8	285	290.65	15671	290.65	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20250716	89.6	92.37	88.51	91.37	164117	91.37	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250716	161.99	166	161.81	165.3	150788	165.3	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250716	550	593.6	550	577.15	291189	577.15	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250716	893.4	899.95	885	897.35	789465	897.35	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250716	120.48	121.1	120.04	120.7	3510	120.7	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250716	411.47	411.47	405.62	409.1	6906	409.1	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250716	292.23	292.23	284.16	285.26	2508	285.26	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250716	225.95	226.15	224.9	225.33	1931	225.33	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250716	1833.9	1839.9	1821.6	1829.1	652826	1829.1	down	down	correct
SBIN.NSE	State Bank of India	20250716	816	834.2	815.3	831.7	16458920	831.7	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250716	4223	4223	4161.6	4182	75148	4182	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250716	229.4	229.4	225.1	227.19	36787	227.19	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250716	870.3	899	855	886	191527	886	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250716	219.8	224.07	218.63	222.44	1523740	222.44	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250716	153.49	155.64	151.61	153.26	774029	153.26	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250716	844.5	854.3	838.6	849.25	9936	849.25	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250716	24.98	24.98	23.51	23.88	36528	23.88	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250716	659	665.6	652.4	656.2	29461	656.2	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250716	182.81	189.32	182.12	187.45	541572	187.45	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250716	146.75	150.85	143.27	147.91	1753191	147.91	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250716	298.8	299.1	292.65	293.05	26494	293.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250716	17.31	17.45	17.03	17.31	13782	17.31
SETF10GILT.NSE	SBI Mutual Fund	20250716	257.81	258.57	257.81	258.39	3003	258.39	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250716	83.95	83.95	83.52	83.79	1221545	83.79	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250716	269.88	269.88	266.76	268.28	344202	268.28	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250716	582.98	584.81	581.64	584.04	6753	584.04	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250716	733.9	733.9	725.01	729.37	21034	729.37	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250716	0.74	0.74	0.71	0.72	13011	0.72	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250716	20.56	20.56	20.56	20.56	0	20.56
SFL.NSE	Sheela Foam Limited	20250716	685.05	691.45	683	686.1	97846	686.1	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250716	543	555	535	541.25	31957	541.25	down	down	correct
SGL.NSE	STL Global Limited	20250716	15.11	15.98	15	15.52	6860	15.52	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250716	62.24	63.58	61.23	62.62	7797	62.62	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250716	941.95	945.9	929.45	935.9	302545	935.9	down	down	correct
SHALBY.NSE	Shalby Limited	20250716	193.9	203.69	191.38	199.09	721475	199.09	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250716	97.97	99.05	96.82	97.89	76340	97.89	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250716	1046	1048.7	1024.1	1028.1	54519	1028.1	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250716	13.23	13.23	13.23	13.23	51661	13.23
SHANTIGEAR.NSE	Shanthi Gears Limited	20250716	518	534	515.6	530.1	75863	528.1071	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250716	796.35	809	788.1	797.25	157824	792.7142	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250716	1057.8	1110	1050.7	1083	103257	1083	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250716	177.8	179.5	176.61	178.71	185380	178.4073	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250716	509.29	509.29	505.3	507.57	8496	507.57	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250716	138.44	142.4	134	139.01	11291	139.01	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250716	892.5	937.1	887	932.85	169779	932.85	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250716	30.1	30.7	30.1	30.24	44006	30.24	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250716	78.2	79.65	77	77.75	9814	77.75	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250716	204.7	208	202	203.5	3660	202.7932	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250716	235.8	243.5	233.13	242.07	497812	242.07	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250716	552.3	584.2	548	576.2	866730	576.2	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250716	72.53	72.53	70.4	71	17068	71	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250716	75	86.45	75	83.55	3272926	82.2576	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250716	31190	31190	30600	30955	15939	30955	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250716	354.45	364	350.15	358.45	77986	358.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250716	43	44.25	42.35	43.85	100102	43.85	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250716	0.58	0.59	0.57	0.58	916156	0.58
SHREYANIND.NSE	Shreyans Industries Limited	20250716	225	230	224	226.19	2025	223.2919	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250716	2356.3	2395	2321.6	2385.7	45291	2380.8049	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250716	7.77	7.77	7.77	7.77	27389	7.77
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250716	868	905.1	865	902.4	829217	898.6307	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250716	15.58	16.38	15.41	15.8	1882	15.8	up	up	correct
SIEMENS.NSE	Siemens Limited	20250716	3123	3140	3080	3085	624769	3085	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250716	64.7	64.7	60.5	62.63	12946	62.63	down	down	correct
SIL.NSE	Standard Industries Limited	20250716	19.49	19.63	19.25	19.42	17810	19.42	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250716	60.2	60.2	55.12	57.71	57864	57.71	down	down	correct
SILINV.NSE	SIL Investments Limited	20250716	600.9	607.7	600.85	601.75	939	599.284	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250716	17.5	18.2	17.14	17.4	25959	17.4	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250716	16.75	17.34	16.65	16.88	15684	16.88	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250716	279.9	295	275	291.05	574802	291.05	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250716	132.55	132.55	128	128.33	2186	128.33	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250716	416	422.5	414.5	417.45	274748	417.45	up	up	correct
SIS.NSE	SIS Limited	20250716	376.5	390.5	376.45	382.95	111221	382.95	up	up	correct
SITINET.NSE	SITI Networks Limited	20250716	0.5	0.5	0.49	0.5	302365	0.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20250716	723.1	732.7	716.6	720.25	74990	715.2728	down	up	incorrect
SJVN.NSE	SJVN Limited	20250716	98.25	99.75	98.17	99.08	3327655	99.08	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250716	4872.7	4908	4811.2	4819.8	30505	4819.8	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250716	2.3	2.3	2.3	2.3	0	2.3
SKIPPER.NSE	Skipper Limited	20250716	492.25	504.4	491.5	495.05	451289	495.05	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250716	305.75	305.75	305.75	305.75	24237	305.75
SMARTLINK.NSE	Smartlink Holdings Limited	20250716	156.44	156.44	149.01	151.19	10018	151.19	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20250716	153.9	154.7	151.46	153.12	214700	153.12	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20250716	3190	3302.9	3050	3231.2	268705	3231.2	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250716	1236	1376.6	1164.3	1299.8	108340	1299.8	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250716	246	252	244	245.3	135118	245.3	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250716	59.01	60.45	58.8	59.66	469882	59.66	up	up	correct
SOBHA.NSE	Sobha Limited	20250716	1647.6	1659	1630.1	1650.6	490465	1650.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250716	701.95	714	686.25	692.6	169893	692.6	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250716	15424	15431	15170	15190	88705	15190	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250716	574.9	578	560.4	564.9	21003	564.9	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250716	80.7	82.13	80	82.13	146728	82.13	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250716	156	156	151.75	152.98	11705	152.98	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250716	458	462	453.3	455.05	3173710	455.05	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20250716	435.9	447.3	433	434.9	796139	428.9161	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20250716	434.35	434.65	425.2	426.35	25654	426.35	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20250716	30.7	31.07	30.67	30.85	12351767	30.4367	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250716	152.64	152.99	149.02	150.48	29984	150.48	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20250716	805.9	824.7	802.05	819.5	25130	819.5	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250716	312.4	314.7	304	305.45	711630	305.45	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250716	162.25	166.46	162.1	163.04	596912	163.04	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250716	7.65	7.65	7.65	7.65	566933	7.65
SPECIALITY.NSE	Speciality Restaurants Limited	20250716	131.47	135.5	129.41	134.35	74992	134.35	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250716	61.44	61.75	59.71	60.34	234215	60.34	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250716	84.44	85.45	84.44	85.26	334219	85.26	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250716	41	41	40.56	41	3467	41
SPMLINFRA.NSE	SPML Infra Limited	20250716	282.79	286	273	281.3	911958	281.3	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250716	251.8	251.85	245.05	247.15	9272	247.15	down	down	correct
SRF.NSE	SRF Limited	20250716	3216.4	3250	3195.1	3200	296922	3195.8177	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250716	685.15	696	678.5	681.95	25954	681.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250716	0.61	0.61	0.6	0.61	344657	0.61
SSWL.NSE	Steel Strips Wheels Limited	20250716	244.6	253.5	242.25	250.6	350990	250.6	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250716	908	956	907	917.85	794098	913.7202	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20250716	211.1	213.1	211	211.53	141654	210.79	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250716	176	184.6	175	177.96	35254	177.96	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250716	140	142	138.6	141.19	11281	141.19	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250716	110	110	106.75	107.18	10576	107.18	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20250716	10.87	11.04	10.7	10.93	3227869	10.93	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20250716	402	417.65	402	413.65	1495	413.65	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20250716	354.95	359.6	353.5	354.8	72443	354.8	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20250716	114.13	115.65	110.55	114.55	4558050	114.55	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20250716	590.2	599.85	590.2	596.15	78009	596.15	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20250716	1704.9	1721.9	1701.8	1712.8	17492	1712.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250716	14.23	14.5	14.2	14.4	479854	14.4	up	up	correct
SUBROS.NSE	Subros Limited	20250716	930.8	935	911.5	915.25	93659	915.25	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250716	1267.5	1275.6	1253.9	1260.4	88197	1260.4	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250716	570	588.8	561.55	585.5	1341208	584.3111	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250716	97.8	98.89	96.16	98.52	45828	98.52	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250716	2091.9	2120	2074.6	2089.4	5758	2089.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250716	2.22	2.22	2.15	2.18	423878	2.18	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20250716	5050	5145	5002.5	5038.5	111907	5038.5	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250716	489	512	488.1	506.85	202636	506.85	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250716	782.05	815.4	782.05	796.35	4948	794.85	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250716	1041.8	1045	1013	1016.7	81540	1016.7	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250716	300.85	303.7	299.65	302.25	159616	302.25	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250716	1730	1731.3	1698	1701	2285143	1701	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250716	439.9	446.4	439.2	441.95	300582	441.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250716	569.7	580	564.05	575.75	484599	570.76	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250716	174	174	169.8	170.32	5775	170.32	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250716	10.3	10.62	10.23	10.3	44797	10.3
SUPRAJIT.NSE	Suprajit Engineering Limited	20250716	467.25	470	464	465.8	74491	465.8	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250716	1.58	1.58	1.58	1.58	0	1.58
SUPREMEIND.NSE	The Supreme Industries Limited	20250716	4240	4247.7	4182.6	4230	88762	4230	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250716	33.42	34	33.42	33.65	102952	33.65	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250716	18.63	18.99	18.63	18.69	55134	18.69	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250716	73.01	75	72.8	74.12	14041	74.12	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250716	319.45	333.3	316.45	332	390877	332	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250716	137	141.2	137	140.41	149901	140.41	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250716	48.45	48.69	46.6	47.94	127204	47.94	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250716	299.75	299.75	282	294.23	271095	294.23	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250716	1059	1071.95	1054.4	1063.8	191992	1063.8	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250716	6.2	6.35	5.91	6.35	10607881	6.35	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250716	67.3	68.3	66.85	67.03	52713937	67.03	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250716	3.21	3.37	3.2	3.36	108333	3.36	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250716	500	526.7	496.3	521.95	31219369	521.95	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250716	4650	4720	4569	4607.9	181400	4607.9	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250716	586.1	598	582.1	590.85	8823	587.8355	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250716	333.3	334.75	326.55	329	2501441	329	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250716	1160	1196.7	1160	1186.1	63986	1176.8386	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20250716	659.75	671.9	655.35	667.75	1381906	667.75	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250716	210.8	214.33	209.35	212.95	1907	210.11	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250716	421.75	426.65	416.55	424.45	165945	424.45	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20250716	9.58	9.58	9.58	9.58	23647	9.58
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250716	295.2	298.5	291.85	292.85	72161	292.85	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20250716	646.6	679.2	646.6	657.4	1945268	657.4	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250716	27.51	27.51	27.03	27.51	9763	27.51
TARC.NSE	TARC Limited	20250716	201.36	206.1	200.4	202.79	471148	202.79	up	up	correct
TARMAT.NSE	Tarmat Limited	20250716	59.79	59.99	58.05	58.88	48632	58.88	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250716	11350	11399	11203	11266	1512	11264.0218	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250716	931.4	944.1	922.3	940.2	521056	940.2	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250716	1733.7	1742.3	1718.1	1722	172293	1722	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250716	1081.8	1089.9	1068.2	1081.5	1753658	1081.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250716	6439.5	6439.5	6296	6316.5	160852	6316.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250716	6613.5	6645	6575	6594	10530	6594	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250716	684.4	684.4	676.35	679	6244205	679	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250716	403.05	416.75	402.5	414.7	13501549	414.7	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250716	159	159.27	157	157.33	14591157	157.33	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250716	942.35	950	932	940.4	26899	940.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250716	197.16	201.95	195.5	196.21	453643	196.21	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250716	1235	1246.2	1195.8	1225.6	49007	1225.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250716	752.9	752.9	743	747.6	13553	747.6	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250716	15.3	15.3	14.25	15.14	33814	15.14	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250716	3788.7	3949.5	3753.1	3871.8	25464	3840.6436	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250716	3227	3244.9	3220.6	3233.1	2540733	3233.1	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250716	496.7	499.95	493	495.55	285241	494.8923	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250716	1964	1984	1943.1	1958.2	89758	1958.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250716	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250716	1580	1611	1577.3	1607.9	2207039	1607.9	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250716	1550	1576.3	1547.3	1557.7	102062	1557.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250716	655	660	651.35	653.65	1461808	653.65	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250716	514.05	529.9	513.85	514.05	43047	514.05
TERASOFT.NSE	Tera Software Limited	20250716	294	307.5	285	303.9	17833	303.9	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250716	101.71	102.17	100	100.32	396152	100.32	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250716	65.06	66.9	64.99	65.08	44183	65.08	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250716	160	162.8	159.3	162.11	2196341	162.11	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250716	292	293.5	289.02	291.48	1032558	288.5432	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250716	18.98	19.25	18.41	18.84	7541	18.84	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250716	11.7	12.22	11.7	12	35676	12	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250716	1925	1929.9	1905.4	1913.1	26736	1900.4519	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250716	153.99	159	150.48	157.99	32979	157.99	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250716	125.6	125.6	124.03	124.8	63713	124.8	down	down	correct
THERMAX.NSE	Thermax Limited	20250716	3495	3747	3485.1	3646	786930	3646	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250716	165.2	169	165.2	165.92	978842	165.4831	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250716	379	380	354.2	360.95	14550	360.95	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250716	1170	1202.6	1144	1198.4	143133	1179.5777	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250716	356.4	397	356.4	393.55	15675495	393.55	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250716	3026	3056.5	3000	3027.2	10745	3027.2	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250716	2929.9	2964.4	2912.1	2939.8	134161	2938.2974	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250716	8.22	8.8	8.22	8.66	17550	8.66	up	up	correct
TIL.NSE	TIL Limited	20250716	386	395	381	392.35	27651	392.35	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250716	175.01	179.94	173.15	174.94	4470	174.94	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20250716	459.7	460.8	449.05	449.95	505765	449.95	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20250716	3361	3437.6	3360	3399.1	117286	3364.2969	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250716	292	312.8	291.95	302.5	3002816	302.5	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250716	43.55	43.76	42.56	43.22	132732	43.22	down	down	correct
TITAN.NSE	Titan Company Limited	20250716	3417	3422.2	3388.5	3417.3	669532	3417.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250716	106	108	105.23	107.36	867984	107.36	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250716	171	172	169.5	170.98	59064	170.98	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250716	24.13	24.13	24.13	24.13	7916	24.13
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250716	133.3	133.3	130.85	131.6	4218	131.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250716	3439	3465.6	3421.3	3459.5	612808	3459.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250716	1395	1408	1386.2	1394.1	292996	1394.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250716	80.84	81.06	79.31	79.73	8544	79.73	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250716	104.5	104.75	100.9	101.72	12031	101.72	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250716	80.9	81.31	80.05	81.15	63902	81.15	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250716	7.73	7.73	7.2	7.34	39043	7.34	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250716	236	239	233.9	235.97	6763	235.97	down	down	correct
TRENT.NSE	Trent Limited	20250716	5415	5470	5375	5382	716193	5382	down	down	correct
TRF.NSE	TRF Limited	20250716	380	394.8	380	391.2	26039	391.2	up	up	correct
TRIDENT.NSE	Trident Limited	20250716	31.36	31.82	31.3	31.4	3643015	31.4	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250716	83.04	84.5	82.31	83.55	21252	83.55	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250716	660	670	650	651.9	852401	651.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250716	363.95	366.05	360.6	363.15	349557	363.15	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250716	1375	1375	1330	1341.3	2764	1331.3445	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250716	634	637.65	628.85	631.8	28264	625.8118	down	down	correct
TTL.NSE	T.T. Limited	20250716	14.2	14.7	13.53	14.4	456956	14.4	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250716	64.78	64.88	64	64.24	435839	64.24	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250716	429.9	431	419.5	421.25	10062	421.25	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20250716	2884	2902	2865	2899	451252	2899	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20250716	3200	3280	3162.7	3268.3	5986	3268.3	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20250716	170.7	176.55	168.35	171.04	162777	171.04	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20250716	8.87	8.88	8.6	8.88	103008	8.88	up	down	incorrect
UBL.NSE	United Breweries Limited	20250716	1973	2020	1973	2009.6	174424	2009.6	up	down	incorrect
UCOBANK.NSE	UCO Bank	20250716	32.14	33.19	32.14	32.56	15839640	32.56	up	up	correct
UFLEX.NSE	Uflex Limited	20250716	599.35	608.9	596.4	604.8	23068	601.7328	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250716	74.99	76.48	74.99	75.81	62907	75.81	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250716	49.61	50.28	48.91	49.05	240724	49.05	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250716	180.74	181.73	179	180.81	224598	180.81	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250716	49.66	50.02	49.5	49.58	10032654	49.58	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250716	12504	12515	12398	12461	156311	12382.1651	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250716	5.97	6.05	5.7	5.79	17066	5.79	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250716	597	657	597	645.5	361817	645.5	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250716	227	229	223.55	228.35	10635	227.6826	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250716	153.13	154.25	151.81	152.27	5214	152.27	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250716	146.95	149.6	146.12	148.34	13996500	143.4796	up	up	correct
UNITECH.NSE	Unitech Limited	20250716	7.99	8.15	7.95	7.97	1180217	7.97	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250716	495	495	479.55	483.55	10224	483.55	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250716	300	302.02	290.1	291.68	86253	291.68	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250716	782.45	786.2	770	772.75	17064	772.75	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250716	281	284	275	277.58	4167	277.58	down	down	correct
UPL.NSE	UPL Limited	20250716	673	677	668.4	671.45	1928069	671.45	down	down	correct
URJA.NSE	Urja Global Limited	20250716	15.19	15.77	15.19	15.39	2519639	15.39	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250716	390.75	393.2	380.2	381.65	352395	378.6218	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250716	1442	1447.6	1421.4	1428.8	185450	1403.5253	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250716	58.76	58.89	58.51	58.66	1884946	58.66	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250716	72.76	73.64	72.76	73.41	117643	73.41	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250716	275.77	276.74	274.93	276.53	26432	276.53	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250716	895.1	910.98	895.1	907.93	418	907.93	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250716	90.56	91.15	90.55	91.09	3499	91.09	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250716	290	295.45	289	291.25	34927	291.25	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250716	1923	1923	1881	1886	26402	1886	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250716	5168	5250	5133	5215.5	6849	5215.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250716	239.8	244.43	239.06	241.96	177569	240.2867	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250716	12.55	13.24	12.48	12.89	1757157	12.89	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250716	10	10.04	9.75	9.94	1037351	9.94	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250716	403.1	413.9	401	413.45	16103	413.45	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250716	48.39	48.98	48.39	48.6	16608	48.6	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250716	11.39	11.5	11.2	11.37	280080	11.37	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250716	568.4	576.1	561.15	567.3	126678	566.28	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250716	55.8	59.89	55.65	59.1	7824952	59.1	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250716	57.99	58.5	55.91	55.91	63573	55.91	down	down	correct
VBL.NSE	Varun Beverages Limited	20250716	469.9	481.95	464.95	480.1	15026248	479.6407	up	up	correct
VEDL.NSE	Vedanta Limited	20250716	450	450.45	444.6	447.45	3554230	447.45	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250716	1594.7	1594.9	1580	1586.7	15929	1575.5637	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250716	524.85	526.5	510	526.5	165377	526.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250716	77.74	85.94	76.37	85.93	741731	85.93	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20250716	519	522.15	513	515.1	55042	515.1	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250716	127	127.77	125.5	125.64	43503	125.64	down	down	correct
VGUARD.NSE	V	20250716	396.85	396.85	390.9	394.75	212220	393.2286	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250716	4035.2	4195	4035.2	4114	1233	4114	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250716	398.8	403.7	392.85	400.95	15895	399.4833	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250716	1024.9	1037	1016.2	1028.6	100661	1028.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250716	2.5	2.74	2.41	2.65	934498	2.65	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250716	2.42	2.42	2.39	2.4	1942655	2.4	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250716	2.58	2.59	2.56	2.57	2699677	2.57	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250716	464	474.35	464	473.15	76965	473.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250716	1969.5	1996	1955.9	1977.9	121069	1977.9	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250716	1763.7	1766.5	1710	1722.1	15620	1722.1	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250716	30.5	31.65	30	30.05	40762	30.05	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250716	315	318	312	314.3	6797	314.3	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250716	41.99	42.79	41.2	41.57	558278	41.57	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250716	482.55	485.35	472.45	480.2	1080884	480.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250716	10.09	10.19	9.76	9.88	528700	9.88	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250716	86	88.7	85.99	87	62244	87	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250716	36.98	36.98	35.3	35.3	1720	35.3	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250716	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250716	514.2	514.2	505.85	509.5	52286	509.1788	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250716	9.87	10	9.8	9.89	292744	9.89	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20250716	0.83	0.85	0.82	0.83	323211	0.83
VLSFINANCE.NSE	VLS Finance Limited	20250716	244.2	249.39	239.11	245.16	32016	245.16	up	down	incorrect
VMART.NSE	V	20250716	784.8	789.75	777.05	784.3	61966	784.3	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250716	9800	9840	9641	9691	15071	9589.4491	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20250716	1392.1	1399.9	1378.9	1391.6	1646006	1391.6	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20250716	625	631	617.9	629.34	244694	309.6025	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20250716	261.55	267.5	259.7	265.25	45728	265.25	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20250716	299.35	300.7	293.15	295.2	1016394	295.2	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250716	4488	4512.6	4252.6	4271.2	29533	4271.2	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20250716	503.95	505.85	499	500.45	111271	500.45	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250716	1468	1472.1	1456	1462	104684	1458.25	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250716	216.95	225.81	216.95	225.4	273016	225.4	up	up	correct
WANBURY.NSE	Wanbury Limited	20250716	272.15	275.5	267	268.9	27283	268.9	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250716	1218	1240	1202.1	1218.7	6711	1214.6957	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250716	1389	1417	1357.1	1386.5	311597	1386.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250716	119.75	120.89	117.3	119.36	5219	119.36	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250716	908	915	900.05	908.4	312970	903.5261	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250716	527.2	528.65	516.95	518.3	165207	518.3	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250716	1104.9	1104.9	1104.9	1104.9	54	1104.9
WENDT.NSE	Wendt (India) Limited	20250716	11398	11549.5	11285	11326.5	16277	11326.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250716	788.7	791.95	771.7	775.5	42606	774.6916	down	down	correct
WHEELS.NSE	Wheels India Limited	20250716	803	818	800.4	808.3	40565	808.3	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250716	1383.8	1388.9	1354.9	1374.2	93481	1374.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250716	35.13	35.39	34.32	34.52	3128	34.52	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250716	933	943.8	925.55	935.45	29502	929.5746	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250716	363.9	367.45	360.05	362.15	97016	362.15	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250716	167	171.9	158.2	160.44	37161	160.44	down	down	correct
WIPRO.NSE	Wipro Limited	20250716	257.4	264	256.05	263	12179338	257.9365	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250716	1829.5	1849	1801.5	1821	470837	1821	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250716	643.2	645	631.2	636.8	46818	634.7293	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250716	145	145	141.1	142.29	3759	142.29	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250716	91.99	91.99	89.66	91.99	7351	91.99
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250716	552	564.4	552	558.2	93935	552.6297	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250716	96.7	97.84	96.18	97.04	111819	97.04	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250716	91.85	93	91.85	92.06	6139	92.06	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250716	1207.5	1224	1205.8	1216.3	18436	1214.3121	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250716	20.53	20.56	20.16	20.24	80436508	20.24	down	down	correct
YUKEN.NSE	Yuken India Limited	20250716	1083.6	1129	1083.6	1113	6593	1113	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250716	143.25	145.52	142.68	144.16	13221980	144.16	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250716	9.45	9.45	8.9	9.12	273753	9.12	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250716	14.45	14.97	14.45	14.66	4574124	14.66	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250716	243.4	247.99	241	242.86	474	242.86	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250716	7.94	8.33	7.8	8.33	562259	8.33	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250716	811.6	854	811.5	828.25	2554189	828.25	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250716	1845.9	1856.7	1826.4	1833.8	128797	1831.2199	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250716	110.9	110.9	108	109.99	1180	109.99	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250716	1197	1211.3	1170	1171.65	36055	1171.65	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250716	205.35	206	204.1	205.45	73955	205.45	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250716	2025	2035	2000.5	2004.7	60768	2004.7	down	down	correct