CollectAI

close-nse_india_stocks

2025/07/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250729	236.5	263.99	236.5	253.3	1090171	253.3	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250729	61.2	61.5	59.2	61.06	12599	61.06	down	up	incorrect
3MINDIA.NSE	3M India Limited	20250729	31050	31140	30500	30915	4674	30915	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20250729	46.1	46.89	44.51	45.09	4247	45.09	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20250729	374	393.95	370.8	388.2	26640	388.2	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20250729	1002.5	1025.3	991.2	1016	118437	1016	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250729	21.54	22.37	20.75	21.54	185274	21.54
AAKASH.NSE	Aakash Exploration Services Limited	20250729	10.19	10.25	9.83	10.12	112782	10.12	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250729	63.11	63.11	63.11	63.11	5472	63.11
AARON.NSE	Aaron Industries Limited	20250729	431.3	444	426	440	63548	438.8629	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20250729	527	541.75	526.55	539.05	209615	539.05	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20250729	429	444.4	428.75	442.1	2116529	442.1	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250729	540	545	536	544.45	3823	544.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250729	169.17	174.95	165	168.65	22217	168.65	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250729	102.2	106.7	102.2	105.06	15150	103.0406	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250729	1805.5	1815	1730.5	1758.7	149270	1758.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250729	48.21	48.21	46.5	46.85	76854	46.85	down	down	correct
ABB.NSE	ABB India Limited	20250729	5545	5592	5478	5590	209954	5579.3581	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250729	32960	34750	32865	34710	14011	34710	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250729	252.1	253.7	250.1	252.35	3727261	252.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250729	73.31	75.92	73.23	75.27	6493424	75.27	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250729	59.4	59.4	59.4	59.4	10	59.4
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250729	57	57.39	56.96	57.32	22445	57.32	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250729	69.74	70.4	69.34	70.22	5889	70.22	up	up	correct
ACC.NSE	ACC Limited	20250729	1825.6	1844	1821.8	1827.4	432427	1827.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250729	1365.6	1389.6	1359.5	1372.7	5938	1372.7	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250729	7.41	7.6	7.41	7.45	95138	7.45	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250729	1095	1125.9	1077.7	1118.6	112164	1116.219	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250729	2529	2557.4	2507.5	2547.9	424781	2547.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250729	1007	1022.9	993.5	1015.6	3489498	1015.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250729	1376	1398.7	1373.6	1395.9	782760	1395.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250729	570	594.7	566.3	592.55	5170536	592.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250729	262.6	269.9	261.9	264.85	47776	264.1645	up	up	correct
ADL.NSE	Archidply Decor Limited	20250729	85.35	89.12	85.35	88.73	428	88.73	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250729	11	11.17	10.65	10.82	27924	10.82	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250729	162.08	165.5	160.65	164.77	145630	164.77	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250729	59.86	60.59	59	59.76	32669	59.76	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250729	344	353	342.1	348.4	660965	348.4	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250729	1839.8	2025	1805.1	1985.4	1036747	1985.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250729	961.1	972	946.2	970.15	8356	970.15	up	up	correct
AGRITECH.NSE	Agri	20250729	146	147	144	146.07	7084	146.07	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250729	42	42.99	40.06	42.02	321468	42.02	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250729	63.87	63.87	62	62.87	14102	62.87	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250729	161	162.48	156.94	160.39	3044	160.39	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250729	992	1033.8	992	1009.7	35564	1009.7	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250729	3210	3234.7	3162	3183.2	23710	3183.2	down	down	correct
AIRAN.NSE	Airan Limited	20250729	26.9	27.6	26.57	27.1	94030	27.1	up	up	correct
AISL.NSE	SM	20250729	93	93	92.65	92.65	7800	92.65	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250729	2783.7	2828	2722.1	2823.2	121375	2823.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250729	931.95	931.95	901	914.85	70716	914.85	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250729	5.6	5.6	5.5	5.57	250152	5.57	down	down	correct
AKASH.NSE	Akash Infra	20250729	27.5	28.69	27.5	27.51	2463	27.51	up	up	correct
AKG.NSE	AKG Exim Limited	20250729	12.77	13.38	12.66	13.25	30189	13.25	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250729	292.55	298	285.2	293.9	6139	293.9	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250729	8.25	8.35	8.14	8.2	138464	8.2	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250729	3760.9	3810	3741.5	3784.5	21072	3784.5	up	up	correct
ALANKIT.NSE	Alankit Limited	20250729	14.99	15.57	14.88	15.42	259859	15.42	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250729	884.45	913.45	884.45	907.45	3537	907.45	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250729	112	113.85	110.56	113.38	409342	111.0004	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250729	894.75	920.35	886.6	911.55	5682	911.55	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250729	92.15	93.69	91.5	92.49	4294	91.9612	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250729	5049.9	5097.5	5036.5	5070.7	80061	5070.7	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250729	2160.8	2214	2155.3	2206.7	36647	2206.7	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250729	33.51	34.75	33.45	34.55	2294100	34.55	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250729	22.98	23	21	21.48	519650	21.48	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250729	19.49	19.64	19.2	19.42	7838884	19.42	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20250729	101.12	104.1	101.12	103.66	27966	103.66	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250729	270	279.95	262.1	265.1	11985	265.1	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20250729	2.06	2.06	2.06	2.06	0	2.06
AMBER.NSE	Amber Enterprises India Limited	20250729	7465	8008.5	7252	7810.5	1350156	7810.5	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250729	27.43	28.75	27.02	27.31	43565	27.31	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250729	1580.3	1615	1580.3	1603.2	3105	1603.2	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250729	610	612.4	602.65	610.05	3278602	610.05	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20250729	50.03	52.49	50.03	50.9	4293	50.9	up	up	correct
AMIORG.NSE	Ami Organics Limited	20250729	1142	1175.5	1133.7	1167.1	102160	1167.1	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250729	58.49	59.25	57.15	58.02	23373	57.8151	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250729	655.15	678	655.15	664.75	9702	664.75	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250729	560	581	547.4	578.4	2468347	578.4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250729	75.8	77.93	75.8	77.49	82935	76.4964	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250729	78.26	78.9	77.21	78.59	145923	78.59	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250729	97.8	99.5	93	94.12	23296	94.12	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250729	2	2	1.91	1.92	1239	1.92	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20250729	15.9	16.22	15.2	15.83	31712	15.83	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250729	5.62	5.62	5.5	5.5	19912	5.5	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20250729	1.2	1.23	1.17	1.19	380919	1.19	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250729	2564.2	2718.5	2552.1	2692.9	31580	2675.419	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250729	1130.1	1140	1121.1	1130.5	138790	1130.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250729	8650	9855	8501	9681.5	1057407	9681.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250729	150	152.8	145	151.98	1513	151.98	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250729	392	429.7	392	418.75	124077	418.75	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250729	245.8	246.99	239.81	243.99	44425	243.99	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250729	1503	1527.6	1494	1514.9	819000	1509.631	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250729	991.8	1023.8	987.6	1013.2	115741	1013.2	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250729	181.45	181.64	173.6	177.77	9293086	177.77	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250729	7356.5	7469	7310.5	7456	336770	7456	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250729	405.95	407.3	401.45	404.4	60008	404.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250729	451.9	458.5	449.05	455.9	259720	455.9	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250729	1425.3	1445	1370	1382.6	1219	1382.6	down	down	correct
APTECHT.NSE	Aptech Limited	20250729	131.75	134.7	127.99	129.98	97305	129.98	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250729	337.7	342.45	324.75	331	1150629	331	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250729	108	110.75	107	108.78	55267	108.78	up	up	correct
ARCHIES.NSE	Archies Limited	20250729	19.98	19.98	19.6	19.67	5973	19.67	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250729	50.3	50.3	47.22	48.75	2388	48.75	down	down	correct
ARIES.NSE	Aries Agro Limited	20250729	370.55	402.9	365.05	383.65	454613	383.65	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250729	100.07	101.18	98.12	100.05	395948	100.05	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250729	433.85	438.05	415.95	434.05	34229	434.05	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250729	1600	1640	1600	1631	16000	1631	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250729	38.3	38.3	37.32	37.75	1812	37.75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250729	753.3	759.9	740.1	750.2	18769	750.2	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20250729	3.05	3.05	3.05	3.05	0	3.05
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250729	56.37	56.37	52.5	55.25	13781	55.25	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250729	238.25	238.25	226	234.6	313921	234.6	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250729	164	168	160	165.92	744	165.92	up	up	correct
ARVIND.NSE	Arvind Limited	20250729	341.8	352.95	327	331.5	1636710	331.5	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250729	518	562	504.1	540.8	5483326	539.1346	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250729	627	627.2	597.05	609.35	233656	609.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250729	820	835.9	819.95	831.5	92033	831.5	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250729	430	453.7	410.5	410.5	41923	410.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250729	499	518.2	499	514.1	57965	514.1	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250729	1081.4	1081.4	1034.6	1049.6	79452	1049.6	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250729	532.1	548.25	530.25	544.7	285047	544.7	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250729	318.8	318.8	309.45	316.9	28533	316.9	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250729	24.42	25.3	24	24.95	110816	24.95	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250729	195.99	203.25	195	202.02	594109	202.02	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250729	122.85	124.05	122.1	123.3	6535234	123.3	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250729	367	367	337	340.2	5389	340.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250729	2359	2418.3	2325	2401.5	1742815	2401.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250729	57.19	59.2	55	58.96	213599	58.96	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250729	287.15	292.4	281.05	287.95	3034	287.95	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250729	863.2	887.95	842.05	873.1	67173	873.1	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250729	576	593.15	575	591.5	372994	591.5	up	up	correct
ASTRAL.NSE	Astral Limited	20250729	1412	1427.5	1407.2	1423.5	475975	1421.0237	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250729	950	972.4	944.9	960.2	200539	960.2	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250729	8944.5	9000	8865.5	8947.5	16758	8947.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250729	14.77	15.29	14.68	15.17	14829	15.17	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250729	628.95	631	618	629.35	620849	629.35	up	up	correct
ATUL.NSE	Atul Ltd	20250729	6690	6785	6651	6719	21738	6719	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250729	448	454.85	445	450.35	36814	450.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250729	727.9	741.8	727	739.95	2061754	739.95	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250729	1316.9	1409.9	1316.9	1396	196866	1395	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250729	1122.1	1160.7	1121.9	1157.4	800744	1153.0737	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250729	103.71	108.95	103.71	108.44	2629	108.44	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250729	1916	1925	1846.2	1872.1	18671	1841.7685	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250729	74.66	75	73.25	73.92	42684	73.92	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250729	452	469	449.95	467.05	30634	467.05	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250729	687.45	701.9	677.35	701.9	260536	692.4362	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250729	72.56	73.68	71.3	72.27	55827	71.8731	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250729	587	595.8	576.2	586.4	80017	586.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250729	1070.9	1078.7	1055.4	1064.2	15599773	1064.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250729	574.94	577.47	574.57	576.23	200	576.23	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250729	13.18	13.18	12.77	12.79	5117935	12.79	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250729	1252	1290	1236.4	1237.7	169322	1237.7	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250729	80.46	84.59	80.46	82.49	1106916	82.49	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250729	151.83	152.75	150.94	152.57	5258	152.57	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250729	270.55	272.31	269.46	271.91	15208	271.91	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250729	382.9	385.29	379.84	383.63	5445	383.63	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250729	215.85	216.39	211.01	214.65	14906	214.65	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250729	87.21	90.5	86.61	89.97	5821	89.97	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250729	6.98	7.07	6.93	6.97	104832	6.97	down	down	correct
BAJAJ.NSE	AUTO	20250729	8089.5	8146	8056	8139	209998	8139	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250729	233	233	226	227.04	665782	227.04	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250729	620	626.45	612.6	621.9	40390	621.9	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250729	1977.8	1984.5	1943.8	1972.6	847965	1972.6	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250729	23.95	24.42	23.66	24.2	6778047	24.2	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250729	13804	14117	13562	14000	47610	14000	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250729	875.05	894	873.5	886.55	11323854	886.55	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250729	89.99	89.99	86	87.69	90928	87.69	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250729	1660.3	1725	1653.9	1711.6	40130	1700.9533	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250729	48.41	49.33	47.75	47.85	233886	47.85	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250729	21.54	21.54	20.15	20.42	25868	20.42	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250729	2679.4	2750	2668.7	2735.6	593468	2735.6	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250729	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250729	211	215.5	210.11	214.69	135369	214.69	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250729	96.05	98.79	94.84	96.36	22527	96.36	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250729	588	594	578.5	594	250904	594	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250729	120.65	122.94	116	117.96	3957	117.96	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250729	3763.2	3794.9	3750	3751.4	297	3738.9385	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250729	603	609.85	582.3	609.85	181974	609.85	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250729	175	176.75	172.3	173.44	6143547	171.8699	down	down	correct
BANG.NSE	Bang Overseas Limited	20250729	52.96	54.26	52.5	52.65	7937	52.65	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250729	83	85.54	82.83	82.84	46363	82.84	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250729	239.2	243.38	239.02	242.26	5783053	242.26	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250729	577.02	579.99	575.9	579.52	237287	579.52	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250729	111.31	112.71	110.3	112.17	6272053	112.17	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250729	144	150.99	144	148.36	15956	148.36	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250729	305	308.95	300.9	306.65	51605	306.65	up	up	correct
BASF.NSE	BASF India Limited	20250729	4870	5100	4848.5	5052.5	25797	5032.5	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250729	30.84	31.4	29.84	30.38	146858	30.38	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20250729	1201	1203.2	1187.1	1196	80803	1196	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250729	6330	6445	6302.5	6352	20187	6315.0636	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20250729	2887.8	2974	2830	2948.8	44021	2948.8	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250729	1925	1983.8	1925	1939.4	75135	1939.4	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250729	43.37	45.69	42.97	45.24	835036	45.24	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250729	1613	1633	1591.6	1623.1	1253255	1623.1	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250729	31.34	31.82	31	31.05	28504	31.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250729	1445.9	1504	1443	1483.1	54303	1483.1	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250729	145.64	145.74	142.99	144.07	1681	144.07	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250729	390	390.75	378	388.25	25307639	387.3514	down	down	correct
BEML.NSE	BEML Limited	20250729	3992.7	4081.9	3940.9	4063.4	377531	4063.4	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250729	108	111.2	106.9	110.19	288672	109.18	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250729	560.1	575	554.9	572	661034	568.1997	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20250729	431	484.75	431	463.5	306135	463.5	up	down	incorrect
BETA.NSE	SM	20250729	1723.9	1746.95	1650	1719.7	4620	1719.7	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20250729	477.9	483.75	473	482.4	14666	482.4	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20250729	732	749.05	731.8	745.6	52842	745.6	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250729	2.96	2.96	2.96	2.96	0	2.96
BGRENERGY.NSE	BGR Energy Systems Limited	20250729	97	102	94	100.99	90958	100.99	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20250729	195.6	197.5	192.3	194.86	15322	194.86	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20250729	98.5	103.5	98.5	100.01	56103	100.01	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250729	5.23	5.49	5.23	5.45	172633	5.4285	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250729	1188.5	1223.5	1185	1220.4	478123	1220.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250729	96.4	103.85	93	96.95	429450	96.95	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250729	10950	11195	10774	10960	3728	10960	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250729	190.99	194	186.16	192.18	134986	192.18	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250729	1880	1923.6	1880	1918.3	3748040	1918.3	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250729	236.25	241.6	234.25	240.55	4090733	240.55	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250729	60.2	60.48	59.82	60.18	40611	60.18	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250729	810.1	890.1	810.1	890.1	16045	890.1	up	up	correct
BIOCON.NSE	Biocon Limited	20250729	387.45	399.1	386	398.15	5529147	398.15	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250729	45.6	45.6	44	44.2	4556	44.2	down	down	correct
BIRET.NSE	RR	20250729	316.04	318	315.61	316.8	114433	316.8	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250729	165.65	173.9	165.65	172.62	8636	172.62	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250729	1442.7	1528	1426.8	1512.9	207696	1512.9	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250729	167.7	170.01	165.01	169.25	36136	169.25	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250729	14.58	15.86	14.12	15.49	712042	15.49	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250729	157.1	159.2	153.96	155.52	273284	155.52	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250729	71.97	73.4	70.36	72.24	707624	72.24	up	up	correct
BLS.NSE	BLS International Services Limited	20250729	358.8	373.8	356.65	372.7	1018972	372.7	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250729	4.8	4.8	4.8	4.8	0	4.8
BLUEDART.NSE	Blue Dart Express Limited	20250729	6545	6588	6450	6473	8153	6445.0702	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250729	1730	1748	1720	1744.9	110963	1744.9	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250729	74	77.39	73.59	76.96	698110	76.96	up	up	correct
BOROLTD.NSE	Borosil Limited	20250729	327.15	334.15	323.15	332.35	39329	332.35	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250729	606	622.7	603.05	607.75	544747	607.75	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250729	37700	40120	37615	39915	89125	39915	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250729	336	337.3	333.2	334.95	7809814	334.95	down	down	correct
BPL.NSE	BPL Limited	20250729	82.9	84.19	82.42	83.49	26466	83.49	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250729	1006	1026	993.9	1009	459388	1006.4107	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250729	5601.5	5655	5572	5626	363002	5626	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250729	20.84	20.91	20.5	20.7	83747	20.7	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250729	148	148	147.25	148	2229	148
BSE.NSE	BSE Limited	20250729	2450	2500	2438	2487.1	2601305	2487.1	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250729	138	143.1	130.01	139.83	41677	139.83	up	up	correct
BSL.NSE	BSL Limited	20250729	154.37	155.14	152.3	154.37	663	153.5926
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250729	84.76	86.99	84.76	86.89	195559	86.89	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250729	29.36	29.36	28.3	28.73	124218	28.73	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250729	384.65	412.8	383.9	409.4	4454416	409.4	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250729	758.55	758.55	745.2	748.4	6822	748.4	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20250729	42.14	44	41.2	43.79	36139	43.79	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20250729	78.5	79.94	74.35	78.28	35320	78.28	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20250729	15.1	15.86	14.91	15.13	30405	15.13	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250729	242.65	248	242.65	242.65	583841	242.65
CAMS.NSE	Computer Age Management Services Limited	20250729	3889	3951.7	3872	3915.6	286479	3904.3215	up	down	incorrect
CANBK.NSE	Canara Bank	20250729	110.01	111.39	109.53	110.09	32038885	110.09	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20250729	764	764.4	744.4	747.9	277566	747.9	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250729	261.1	267	257.65	264.7	73843	264.7	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250729	309.9	316.2	307.05	310.95	299214	310.95	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250729	2042	2095.9	2038.1	2085.7	39924	2085.7	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250729	64.23	64.8	60.72	61.01	21898	61.01	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250729	930.5	949.4	921.15	928.15	102872	925.7198	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250729	1735	1760	1721.9	1749.7	36180	1749.7	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250729	2059.1	2110	2041.2	2084.7	1051561	2084.7	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20250729	218.57	222.95	218.11	222.45	1166531	218.7952	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250729	17.14	17.14	16.66	16.84	1069191	16.84	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250729	17.47	18.69	17.47	18.29	21102	18.29	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20250729	843.05	879	834.15	857.35	82411	852.3799	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250729	1522.9	1550.7	1516.2	1539.7	2790287	1539.7	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20250729	3316.9	3360	3281.6	3352.8	79424	3321.4644	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250729	12.5	14.28	12.18	13.81	168010	13.81	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250729	503.3	516.3	503.3	515	16419	504.6649	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250729	23.45	23.9	23.01	23.5	169395	23.5	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250729	36.54	36.99	36.26	36.88	6095360	36.88	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250729	39.37	40.27	38.52	40.21	526514	40.21	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250729	2187.5	2233.1	2164.4	2229.2	9104	2229.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250729	735	738	717.75	731.55	42921	731.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250729	6535	6561	6432	6482.5	13433	6482.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250729	8.73	8.73	8.73	8.73	1801	8.73
CESC.NSE	CESC Limited	20250729	173.1	178.15	172.58	177.03	2293605	177.03	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250729	178.99	182.45	175.05	181.8	2669483	181.8	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250729	657	661.55	645.5	660	2466461	660	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250729	898.45	909.3	891.05	900.05	46214	900.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250729	528.85	534.95	524.9	533.3	1142201	528.2981	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250729	186	188.88	180.86	185.18	51102	183.4261	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250729	208.94	212	208.71	210.68	29005	210.68	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250729	744.95	765	740.95	753.4	2262	753.4	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250729	425	433.95	414	429.75	76373	429.75	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250729	718.95	719.7	699	705.3	1121573	700.1341	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250729	1478	1502.8	1464	1484.7	1288099	1484.7	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250729	1901	1928.1	1881.1	1923.8	387829	1922.4681	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250729	1619.5	1625.5	1586.2	1613	73106	1613	down	down	correct
CINELINE.NSE	Cineline India Limited	20250729	93.4	93.4	90.4	90.94	16940	90.94	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250729	18.97	18.97	17.65	18.55	4893	18.55	down	down	correct
CIPLA.NSE	Cipla Limited	20250729	1563.4	1579.4	1559.6	1570.3	1303888	1570.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250729	1239.3	1247.7	1228.5	1238.4	65953	1238.4	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250729	89.9	91.97	87.38	91.22	22916	91.22	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250729	323.6	330	316.6	328.75	47387	328.75	up	up	correct
CMICABLES.NSE	CMI Limited	20250729	3.3	3.3	3.3	3.3	0	3.3
COALINDIA.NSE	Coal India Limited	20250729	376.95	384.25	376.95	383.65	4872086	373.0283	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250729	1740	1778	1717	1765.5	1124026	1765.5	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250729	34.68	38.14	34.68	36.87	3152606	36.87	up	up	correct
COFORGE.NSE	Coforge Limited	20250729	1710	1726.9	1694	1717	3254411	1713.0709	up	up	correct
COLPAL.NSE	Colgate	20250729	2207.9	2222.9	2194	2215	1047287	2215	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250729	2.81	2.81	2.81	2.81	0	2.81
COMPUSOFT.NSE	Compucom Software Limited	20250729	20.75	22.95	20.21	21.35	122606	21.35	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250729	587.9	593.65	586.5	592.25	517700	590.5004	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250729	51.21	52.7	50.84	52.45	477806	52.45	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250729	200.65	200.65	196.01	197.03	4911	197.03	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250729	706	743.4	700	736.35	66862	736.35	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250729	48.9	48.9	46.15	46.88	47109	46.88	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250729	200.01	204.47	198.01	202.53	23469	202.53	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250729	2401.8	2537.8	2401.3	2495.4	1229394	2495.4	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250729	6.65	6.85	6.51	6.82	34488	6.82	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250729	90	93.1	89.7	91.22	738043	91.22	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250729	6200.5	6500	5954	6448	118747	6448	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250729	658.9	658.9	641.05	647.35	7130	647.35	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250729	7.42	7.42	7.42	7.42	2225	7.42
CREDITACC.NSE	CreditAccess Grameen Limited	20250729	1273.7	1292.8	1232	1238	335573	1238	down	down	correct
CREST.NSE	Crest Ventures Limited	20250729	372.55	380	372.55	376.65	2872	376.65	up	up	correct
CRISIL.NSE	CRISIL Limited	20250729	5379	5385	5275	5314.5	25034	5314.5	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250729	329	330.55	325.3	327.7	1266410	327.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250729	421	425.95	420.05	421.7	197565	421.7	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250729	43	46.89	42.94	42.99	24657	42.99	down	down	correct
CUB.NSE	City Union Bank Limited	20250729	205.09	206.9	202.44	204.33	767549	204.33	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250729	88.19	88.19	83.78	84.73	34114	84.73	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250729	3514.7	3568.7	3514.7	3535.2	561592	3535.2	up	up	correct
CUPID.NSE	Cupid Limited	20250729	149.9	153.49	148.7	150.92	4161865	150.92	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250729	17.77	18.06	17.44	17.81	26215	17.81	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250729	155.55	159.5	149	151.99	66558	151.99	down	down	correct
CYIENT.NSE	Cyient Limited	20250729	1234	1239.3	1210.2	1230.9	267349	1230.9	down	down	correct
DABUR.NSE	Dabur India Limited	20250729	524.65	525.6	514.65	518.3	2646055	518.3	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250729	2214.2	2214.2	2178.5	2198.6	195946	2198.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250729	371.7	377.5	367.15	376.35	59189	376.35	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250729	37.49	38.29	37.06	38.19	1744	38.19	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250729	4.75	4.84	4.5	4.63	98854	4.63	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250729	919	958	902.75	938.3	733579	938.3	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250729	271.8	271.8	265	269.95	76008	269.95	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250729	462.2	481.2	456.25	474.1	111799	474.1	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250729	186.9	187.01	178	185.28	714369	185.28	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250729	28.07	29.8	27.16	27.7	25133	27.7	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250729	241.15	253.2	232.25	253.2	95722	253.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250729	135.5	136.99	133.6	134.33	2196107	134.33	down	down	correct
DCM.NSE	DCM Limited	20250729	103.6	106.76	101.58	103.91	66979	103.91	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250729	6.11	6.39	5.95	6.02	15129	6.02	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250729	176	185.45	176	184.28	6592	184.28	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250729	1385.9	1433.5	1348.1	1422.2	117831	1418.6884	up	up	correct
DCW.NSE	DCW Limited	20250729	76.05	80.18	75.7	79.35	2352687	79.35	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250729	1055	1055	1011.1	1037.55	48286	1037.55	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250729	1510	1618.9	1500.4	1607.4	1109712	1607.4	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250729	1864.5	1888.9	1851	1865.3	102842	1865.3	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250729	431.95	446	430.8	443.7	134055	441.3114	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250729	220.7	220.7	210	218.66	4670	218.66	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250729	87.11	87.48	85.8	86.63	1028820	85.33	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250729	91.34	91.34	89	89.61	2990	89.61	down	down	correct
DEN.NSE	DEN Networks Limited	20250729	37	37.45	36.8	37.29	349048	37.29	up	up	correct
DENORA.NSE	De Nora India Limited	20250729	889.8	937	881.05	928.35	15989	928.35	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250729	169.5	172.4	166.61	166.93	989838	166.93	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250729	40.07	40.07	40.07	40.07	5761	40.07
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250729	138.71	142.59	138.7	141.89	76585	141.89	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250729	27.25	27.68	26.81	27.59	709612	27.59	up	up	correct
DHANI.NSE	Dhani Services Limited	20250729	59.21	64.2	58.16	63.43	5711218	63.43	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250729	1740.2	1873.9	1734.1	1844.8	333033	1844.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250729	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250729	1474.9	1545.9	1474.9	1512.2	1019	1509.1156	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250729	1020	1032.8	973.8	1004.8	92449	1004.2946	down	down	correct
DICIND.NSE	DIC India Limited	20250729	637.75	644.95	627.5	634.3	472	634.3	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250729	21.79	21.79	20.89	21.3	33767	21.3	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250729	5.33	5.48	5.25	5.41	2542024	5.41	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250729	6580	6688	6473	6676.5	207710	6676.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250729	16744	16814	16584	16784	191247	16784	up	up	correct
DLF.NSE	DLF Limited	20250729	786.5	805	786.1	800.35	1706638	800.35	up	up	correct
DLINKINDIA.NSE	D	20250729	485	524.4	480.75	517.65	136202	517.65	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250729	3976.3	4007.1	3931	3999	277427	3999	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250729	4.6	4.84	4.6	4.77	34768	4.77	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250729	1287	1299	1244.5	1285	79238	1285	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250729	372	380.8	369.2	378.3	38413	378.3	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20250729	102.5	102.99	100.6	102.03	34834	102.03	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250729	1611.2	1729.6	1611.2	1642.7	151407	1642.7	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20250729	13.03	13.08	12.62	12.83	109285	12.83	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250729	222.93	223.8	218.41	221.55	3669	221.55	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250729	18.69	18.69	18.02	18.3	23178	18.3	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250729	672.05	689.4	667.45	685.75	20690	685.75	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250729	1287	1302	1282.8	1301	1943466	1301	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20250729	1002	1054.2	997.1	1041.6	19385	1041.0721	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250729	190.89	193.79	189.61	190.52	2538	189.5303	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250729	5.9	5.95	5.72	5.89	215836	5.89	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250729	340	350.45	340	349.3	13384	344.3136	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250729	43.02	44.3	43.01	44.21	369086	43.6624	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250729	6719.5	6786	6610.5	6752.5	9755	6752.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250729	346.45	365	345	360.8	26591	360.8	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250729	10.16	10.22	9.95	10.02	12109369	10.02	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250729	1530.53	1533	1527.02	1530.84	5640	1530.84	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250729	1372.99	1372.99	1368.75	1370.96	69947	1370.96	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250729	3768	3814.4	3706	3725.9	85768	3724.9695	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250729	104.5	107.2	103.54	104.99	4209088	104.99	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250729	1.73	1.73	1.73	1.73	0	1.73
EICHERMOT.NSE	Eicher Motors Limited	20250729	5390	5484	5353	5470.5	217256	5470.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250729	1185.3	1222.2	1176.2	1208.8	1074779	1208.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250729	386.75	390	381	388.15	9504	388.15	up	up	correct
EIHOTEL.NSE	EIH Limited	20250729	378.4	381.5	374.05	379	178569	377.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250729	2366	2402.5	2330	2369.6	5242	2369.6	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250729	129	132.1	126.45	131.72	202113	131.0181	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250729	567.3	584.65	563.6	581.55	603319	581.55	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250729	110.25	115.28	109.35	114.46	1638221	112.8492	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250729	1066.1	1087.9	1017.5	1056.2	25152	1056.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250729	550	565	539.7	563.55	457810	563.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250729	55.7	55.7	55.7	55.7	5458	55.7
EMAMILTD.NSE	Emami Limited	20250729	560	564.1	553.15	560.65	224403	560.65	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250729	97.03	97.79	94	96.72	49234	96.72	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250729	119.4	119.4	115.15	117.95	7525	117.95	down	down	correct
EMBASSY.NSE	RR	20250729	398.53	400	393.51	394.72	744059	394.72	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250729	243.83	247.9	239	244.62	16745	243.0613	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20250729	110.11	110.98	108.99	110.05	16848	110.05	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250729	2539.7	2612	2520.8	2560.6	53584	2550.5651	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250729	20.53	21.33	19.8	21.21	83678	21.21	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250729	216	219.14	213.81	216.54	2605197	216.54	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250729	138.11	142.5	136	137.56	52828	137.56	down	down	correct
EPL.NSE	EPL Limited	20250729	216.05	219.2	214	217.99	611836	217.99	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250729	60.09	60.54	59.26	59.57	4109178	59.57	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250729	1781.9	1800	1746.1	1792.1	66351	1792.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250729	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250729	5426	5426	5295	5368.5	1973	5325.2056	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20250729	3410.9	3499.7	3410.9	3489.8	194700	3489.8	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20250729	27.5	28.4	27.05	27.8	30287	27.8	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20250729	117.9	122.9	116.33	120.79	110328	120.79	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20250729	416.75	424.55	410.55	417.85	217105	417.85	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250729	543.2	555.3	530.05	550.25	5169	550.25	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250729	1.22	1.22	1.22	1.22	2180671	1.22
EXCELINDUS.NSE	Excel Industries Limited	20250729	1363	1414	1355.7	1408	27936	1392.4635	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250729	381.8	392.8	381.4	391.7	2163417	391.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250729	1224	1230	1197	1224.8	9507	1224.8	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250729	8.29	8.45	8.2	8.25	967147	8.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250729	929	950.7	920.2	943.25	286351	943.25	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250729	895	895	870	884.7	10509	877.2655	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250729	262.45	268.4	260.55	265.25	163784	265.25	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250729	0.46	0.46	0.46	0.46	0	0.46
FCSSOFT.NSE	FCS Software Solutions Limited	20250729	2.56	2.61	2.55	2.59	1566892	2.59	up	up	correct
FDC.NSE	FDC Limited	20250729	490.4	490.7	480.9	486.05	42293	486.05	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250729	205.67	207.1	203.63	205.21	10354388	203.9752	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20250729	0.59	0.59	0.57	0.58	29921	0.58	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20250729	3.41	3.58	3.41	3.51	373	3.51	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20250729	1935.1	1962.6	1911	1944.4	31170	1944.4	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20250729	58.18	59.93	57.5	57.96	2104431	57.96	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250729	888.05	913.95	881.2	908.25	125776	908.25	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250729	5050	5257	5050	5230	20156	5230	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250729	206.92	209.79	204.62	209	420738	209	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250729	34.5	34.5	33.05	34.45	5928	34.45	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250729	1.83	1.83	1.83	1.83	0	1.83
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250729	3470.2	3563.9	3450	3536.3	44656	3536.3	up	up	correct
FMGOETZE.NSE	Federal	20250729	583.05	583.05	563.5	581.15	74685	581.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250729	13.3	13.3	12.51	12.64	22734	12.64	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250729	18208	18497	17653	17872	128891	17872	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250729	846.65	854.5	840.2	850.6	1899113	850.6	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250729	4701	4968	4699.9	4828.6	4290	4828.6	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250729	2.48	2.48	2.48	2.48	0	2.48
FSL.NSE	Firstsource Solutions Limited	20250729	331	336	327.45	330	868651	330	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250729	983.9	1031.95	955.1	1026.1	448599	1026.1	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250729	105.1	106.84	104.54	106.42	257284	106.1668	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250729	179.3	185.34	178.2	182.98	13852750	181.9307	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250729	2553	2662	2539.1	2633.4	15416	2629.4488	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250729	669.5	686	651.3	681	292178	681	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250729	769.9	787.05	754.95	767.75	11348	752.9771	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250729	1489.1	1492.9	1466.3	1485.2	28076	1485.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250729	95.49	96.7	94.5	95.97	51161	95.97	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250729	885.85	907.8	875.55	900.6	42669	900.6	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250729	3.74	3.74	3.64	3.65	118788	3.65	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250729	158.66	161	156.5	158.23	482	158.23	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250729	0.62	0.62	0.62	0.62	0	0.62
GARFIBRES.NSE	Garware Technical Fibres Limited	20250729	888	896.7	880	885.35	31294	885.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250729	1.98	1.98	1.98	1.98	92217	1.98
GAYAPROJ.NSE	Gayatri Projects Limited	20250729	8.7	9.08	8.7	9	517885	9	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250729	365.95	379.5	363.55	373.85	5229	373.85	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20250729	68.5	69.48	64.55	65.83	120316	65.83	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250729	40.01	41.99	40.01	41.47	32987	41.47	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20250729	585.6	605	576	591.9	127791	591.9	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250729	18.07	18.89	18.07	18.43	121553	18.43	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250729	349.45	358	346.45	355.1	375416	355.1	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20250729	71.5	74.92	70.41	74.02	1015300	74.02	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20250729	281	289.15	280.05	287.45	114108	287.45	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250729	934.05	960.9	918	958.15	331991	950.6879	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20250729	62.4	62.49	61	62.21	18241	62.21	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250729	9.73	9.73	9.73	9.73	0	9.73
GHCL.NSE	GHCL Limited	20250729	584	613.6	583.7	611.7	187613	611.7	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250729	186.9	187.74	184.06	187.17	62508	187.17	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250729	373	374.5	367.9	371.45	297443	371.45	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250729	133.96	139.9	132.01	137.65	65318	137.65	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250729	10599	10684	10301	10486	24320	10486	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250729	47.9	48.46	45	48.43	120298	48.43	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250729	196	203.18	195.6	201.12	211083	201.12	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250729	1772.9	1817.8	1751	1804	170	1804	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250729	2062.6	2131	2056	2102.1	375226	2082.698	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250729	3083.5	3178.8	3083.5	3150.2	98969	3150.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250729	2140	2165.8	2120	2165.8	1066676	2165.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250729	6.61	6.89	6.31	6.42	3851	6.42	down	down	correct
GLOBAL.NSE	Global Education Limited	20250729	68.31	68.7	66	68.35	52209	68.35	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250729	217	237.59	214	219.49	153816	219.49	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250729	2.25	2.27	2.21	2.26	1251665	2.26	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250729	1245	1277	1232.7	1260.85	379516	1257.8565	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250729	705	718.1	688.5	700.5	46148	700.5	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250729	408.8	415.95	398	412	3147060	412	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250729	1284	1295.6	1263.4	1281.4	39199	1281.4	down	down	correct
GNA.NSE	G N A Axles Limited	20250729	304.4	310.45	303.6	305.4	52801	305.4	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250729	528	548	528	540	530232	540	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250729	475	475	463	467	11358	467	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250729	360.7	371.7	360.15	367.25	35519	367.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250729	8800	8995	8690	8942.5	184368	8894.3314	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250729	0.62	0.62	0.59	0.61	1920318	0.61	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250729	833.15	848	814.85	843.1	316536	832.0443	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250729	1214.8	1215.9	1202.2	1210.6	789889	1210.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250729	1130.6	1130.6	1090.6	1117.2	153280	1117.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250729	2107.1	2167.7	2104.8	2155.1	709615	2155.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250729	0.87	0.87	0.8	0.85	57249	0.85	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250729	888	909.65	884.35	905.35	66867	905.35	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250729	45.35	45.39	42.78	43.76	34668	43.76	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250729	304.1	314	299.2	309.35	126944	309.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250729	84.49	84.49	81.24	81.87	11346333	81.87	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250729	34.91	36.9	34.91	36.47	3083	36.47	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250729	337.1	341	332.45	335.4	175596	335.4	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250729	85.05	85.05	82.1	82.95	127541	82.95	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250729	66	68.77	64.97	65.75	66984	65.75	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250729	1036	1149.8	1029.4	1134.4	599039	1134.4	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250729	188.49	194.76	188.15	194.21	1023448	193.2566	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250729	156	160.08	154.3	159.66	1686365	159.66	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250729	125.5	128.52	125	127.69	149258	125.6893	up	up	correct
GRANULES.NSE	Granules India Limited	20250729	464	492	464	490.45	1819374	490.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250729	539	553.5	534.9	550.4	374886	550.4	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250729	2727.2	2750	2705	2743	743512	2733.0576	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250729	1830	1884.9	1815.1	1867.4	531020	1867.4	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250729	195.69	199.72	194.01	198.9	924712	198.9	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250729	242.4	244.89	239.05	241.69	16679	241.69	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250729	316.55	329.5	316	327.3	397498	327.3	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250729	331	339.25	323.65	335.9	387760	335.3685	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250729	13.68	14.44	13.53	14.16	5765833	14.16	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250729	1610	1610	1565	1570	67388	1570	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250729	1226.1	1279	1210.6	1247.5	16062	1247.5	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250729	1095	1119	1065	1119	124	1115.8922	up	up	correct
GRPLTD.NSE	GRP Limited	20250729	2299.9	2333.5	2226.2	2254.7	5698	2254.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250729	2455	2508	2423.1	2492.8	754649	2492.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250729	196.76	206.8	196	205.23	1862268	205.23	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250729	320.4	323.85	318.1	320	131779	320	down	down	correct
GSS.NSE	GSS Infotech Limited	20250729	32.17	32.17	31	31.18	29888	31.18	down	down	correct
GTL.NSE	GTL Limited	20250729	9.36	9.69	9.24	9.55	341186	9.55	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250729	1.55	1.62	1.54	1.59	71216015	1.59	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250729	119.22	119.55	118	118.9	16563	118.9	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250729	387.1	389.95	381.35	384.8	42593	384.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250729	575	579.8	572.05	574.9	53973	574.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250729	484.9	495	472	473.3	33937	473.3	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250729	452.3	457.4	450.05	451.85	110526	451.85	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250729	39	39.36	36.77	38.31	911	38.31	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250729	1188.5	1217	1183	1210	72712	1210	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250729	42.4	42.44	41.55	42.03	34892	42.03	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250729	165	170	164.16	169.48	25108	169.48	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20250729	4470.1	4519	4401	4498	1431472	4482.9006	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250729	601.25	646.1	592	619.35	2778577	619.35	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250729	206.39	211.5	206	209.52	9186	209.52	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250729	14.78	15.8	14.6	15.12	5050425	15.12	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20250729	904.05	914.05	888.05	903.3	43003	903.3	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20250729	1507.1	1517	1491.3	1510.3	728746	1510.3	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250729	2.04	2.14	2.04	2.05	7912	2.05	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20250729	81.39	82	78	78.79	16613	78.79	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250729	26.5	26.89	26	26.71	2468849	26.71	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250729	566	588.55	561.1	586.95	247435	586.95	up	up	correct
HCL.NSE	INSYS	20250729	15.65	15.65	15	15.39	133042	15.39	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250729	1466.1	1477.5	1461	1475	6223556	1475	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250729	5536	5673	5517.5	5627.5	816296	5627.5	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250729	1999.9	2026.5	1996.3	2023	9947848	2023	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250729	762	765	755.1	756.35	1129341	756.35	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250729	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250729	275.36	277.25	274.66	276.59	48271	276.59	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250729	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250729	2.75	2.75	2.75	2.75	0	2.75
HEG.NSE	HEG Limited	20250729	514.05	527	510.6	525.35	396580	523.4849	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250729	210.98	221.7	210.98	217.7	562458	217.7	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250729	126	128.89	125.6	128.18	228496	128.18	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250729	373.5	384	369.05	381.95	113354	381.95	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20250729	182.85	182.85	176	179.16	5309	179.16	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250729	458.6	466	458.6	465.05	232893	465.05	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250729	4290	4334.4	4265.6	4325.2	422393	4325.2	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250729	1834	1849	1810	1843.2	1920	1836.8294	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250729	183.73	185.99	182.01	183.53	3552	183.53	down	down	correct
HFCL.NSE	HFCL Limited	20250729	76.38	78.99	75.92	78.67	10464692	78.67	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250729	1040	1065.5	1036.2	1039.7	63483	1037.6112	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250729	559.2	578.8	558.1	577.2	11834	577.2	up	up	correct
HIKAL.NSE	Hikal Limited	20250729	323	332.4	320.3	324.45	240742	324.45	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250729	61.18	61.89	59.85	60.06	104167	60.06	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250729	149.98	154.08	148.9	149.86	621407	149.86	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250729	686.1	695	685	692.7	2985507	692.7	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250729	498.4	509.2	495.1	499.6	7312	499.6	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250729	33.81	34.07	33.32	33.86	16669	33.86	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250729	247.15	260.45	245.15	258.4	5737676	258.4	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250729	23.5	24.29	23.26	23.85	411959	23.85	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250729	14.77	14.77	14.77	14.77	0	14.77
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250729	162.02	166.49	161.47	166	235706	166	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250729	421.5	426.6	419.45	426.4	4743610	415.5291	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250729	2444.8	2457.5	2429.7	2453.6	732282	2453.6	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250729	432	438	430.6	437.4	1325115	437.4	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250729	1444.9	1712.2	1422.8	1712.2	1121124	1712.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250729	206.05	211.96	206	206.2	14931	206.2	up	up	correct
HITECH.NSE	Hi	20250729	90.97	93	90.05	92.37	679266	92.37	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250729	192.43	194.9	189.09	193.57	7130	193.57	up	up	correct
HITECHGEAR.NSE	The Hi	20250729	678	698	678	694.8	437	694.8	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250729	429.95	432.5	416.05	423	86231	423	down	down	correct
HLVLTD.NSE	HLV Limited	20250729	12.3	13.45	12.26	13.24	1158041	13.24	up	up	correct
HMT.NSE	HMT Limited	20250729	56	58.9	56	58.37	5966	58.37	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250729	87.83	88.48	86.81	87.22	17075	87.22	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250729	542	546.45	536	544.3	31820	544.3	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20250729	439.79	440	430	438.48	224093	438.48	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250729	1356	1358.6	1290.9	1304.3	667560	1304.3	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20250729	38180	38515	37565	38275	3551	38275	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250729	2788.6	2896.4	2779.5	2867.6	4708	2777.6135	up	down	incorrect
HOVS.NSE	HOV Services Limited	20250729	59.75	59.75	55.11	56.61	2467	56.61	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250729	549	559.95	542.05	556.8	254481	556.8	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250729	483.4	492.5	478.4	486.5	1261123	486.5	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250729	23	23.77	23	23.58	145356	23.58	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250729	322	335	316	334.45	1936708	334.45	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250729	213.98	217.3	212.36	216.36	2020388	215.1768	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250729	210	218.42	210	213.54	258324	213.54	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250729	109	110.44	107.8	108.38	4613887	108.38	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20250729	44.1	45	44.1	45	22	45	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250729	777.7	790.8	774	775.85	12597	775.85	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250729	38.82	38.98	38.35	38.98	94259	38.98	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250729	27.81	28.13	26.9	27.24	338892	27.24	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250729	105.4	107.47	105.4	107.34	121179	107.34	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250729	1479.9	1489.8	1475.4	1486.2	9776027	1474.8202	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250729	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250729	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250729	1898.2	1918.3	1891.9	1915.5	258618	1915.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250729	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250729	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250729	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250729	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250729	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250729	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250729	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250729	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250729	614.7	620.35	612.5	616.4	632734	616.4	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250729	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250729	296.4	298.55	291.65	295.05	85316	292.5217	down	down	correct
ICRA.NSE	ICRA Limited	20250729	6659.5	6659.5	6433	6594.5	5701	6594.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250729	92.3	93.45	91.8	93.02	3638714	93.02	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250729	7.19	7.24	7.12	7.19	298376832	7.19
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250729	70.46	71.49	70.21	70.31	16716062	70.31	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250729	270.79	271.23	269.41	271.23	415	271.23	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250729	137.3	138.54	132	134.99	46588839	134.99	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250729	875.2	875.2	875.2	875.2	9506	875.2
IFBIND.NSE	IFB Industries Limited	20250729	1344.8	1357.5	1290	1309.1	62891	1309.1	down	down	correct
IFCI.NSE	IFCI Limited	20250729	57.95	59.85	57.12	59	6863221	59	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250729	236.6	247	234.75	242.95	26238	242.95	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250729	577	599.8	571.45	595.05	50051	592.5224	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250729	204.92	208.26	202.7	205.95	4155694	205.95	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250729	474.6	488.75	472.45	485.9	35387	476.1096	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250729	497	520	495	514.9	1698933	514.9	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250729	161	165.8	156.2	164.95	1340	164.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250729	34.49	35.3	34.49	35.29	56	35.29	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250729	3.33	3.34	3.18	3.23	36595	3.23	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250729	64	64.78	63.25	64.17	385876	64.17	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250729	729.3	745.55	728.6	742.95	35178	742.95	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20250729	1058.1	1098	1052.8	1071	1461	1071	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250729	2.01	2.08	1.95	2.05	2802	2.05	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20250729	40.49	41	39.55	40.32	2841	40.32	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250729	33.38	33.49	32.46	32.94	30886	32.94	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250729	744.8	751	740.55	748.2	2019113	748.2	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20250729	356	367.65	349.4	365.2	510131	365.2	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20250729	1675	1753.3	1662.3	1731.4	261854	865.7	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250729	2554.1	2598.7	2525	2585	123459	2585	up	down	incorrect
INDIANB.NSE	Indian Bank	20250729	627	632.85	624.05	630.5	2187783	630.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250729	295	295	279.9	282.4	16734	282.4	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250729	415	418.8	408	411.2	27394	411.2	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250729	5725.5	5795	5703	5756	634249	5746.2893	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250729	1142.4	1236.4	1140	1209.4	88629	1205.684	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250729	768.3	777.2	757.35	772.4	10495	772.4	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250729	314	321	311.35	319.55	42208	319.55	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250729	50.4	52.35	49.1	51.45	110192	51.45	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250729	291.9	300.85	286	295	115893	295	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250729	1760	1799	1710	1769.6	25369	1769.6	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250729	172.4	176.9	170.9	173.6	62282	173.506	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250729	18.25	18.39	17.8	18.33	130541	18.33	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250729	451.7	469.65	447	463.95	177447	463.95	up	up	correct
INDSWFTLAB.NSE	Ind	20250729	105	107.25	102.85	105.74	70573	105.74	up	up	correct
INDSWFTLTD.NSE	Ind	20250729	16.41	16.82	16.26	16.66	43354	16.66	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250729	40.5	41.1	38.7	39.07	51172	39.07	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250729	800	818.85	790	808.2	16766666	808.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250729	383	392.3	381.95	390.55	3790547	390.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250729	15.85	16.01	15.71	15.95	6854739	15.95	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250729	578	623.2	575.2	623.2	409811	623.2	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250729	6.61	6.61	6.61	6.61	0	6.61
INFRABEES.NSE	Nippon Mutual Funds	20250729	930.44	943.03	928.83	939.3	8368	939.3	up	up	correct
INFY.NSE	Infosys Limited	20250729	1512.9	1517.2	1496.1	1513.5	7070448	1513.5	up	up	correct
INGERRAND.NSE	Ingersoll	20250729	3860	3980	3803.6	3887.5	7011	3887.5	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250729	155	156.85	152.21	156.3	7298096	156.3	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250729	1022	1081	1022	1061.25	144455	1061.25	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250729	101.5	105.88	100.35	104.52	12524	104.52	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250729	1050.5	1058	1020	1038.8	350587	1038.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250729	83.55	83.9	82.17	83	31154	83	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250729	1.57	1.6	1.57	1.59	394904	1.59	up	up	correct
IOB.NSE	Indian Overseas Bank	20250729	37.55	38.08	37.34	37.92	3727233	37.92	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250729	146.5	148.2	146.5	148.1	4240012	144.993	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250729	92.06	94.7	91.2	94.45	1387786	94.45	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250729	1482	1499.9	1467.1	1488.5	90330	1488.5	up	up	correct
IPL.NSE	India Pesticides Limited	20250729	213	229	211.98	227.48	899803	226.7351	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250729	45.43	46.95	45.08	46.56	10014056	46.56	up	up	correct
IRBINVIT.NSE	IV	20250729	61.24	61.6	60.01	61.49	3786192	61.49	up	up	correct
IRCON.NSE	Ircon International Limited	20250729	175.4	182.6	174.08	180.96	2942156	180.96	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250729	728	738.5	727	735.8	456870	734.7861	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250729	131	132.76	130.38	132.22	7163091	132.22	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250729	31.66	31.97	31	31.18	289266	31.18	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250729	101.8	103.49	100	103.18	63945	103.18	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250729	1120	1127.8	1106	1121.3	26081	1121.3	up	up	correct
ITC.NSE	ITC Limited	20250729	410	411.4	408	408.45	6811772	408.45	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250729	577.05	585	571.6	583.05	9734	583.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250729	728.95	776	721.05	763.6	966546	761.6558	up	up	correct
ITI.NSE	ITI Limited	20250729	297	302	291.55	300.25	175641	300.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250729	8.49	8.92	8.49	8.67	248750	8.67	up	up	correct
IVP.NSE	IVP Limited	20250729	192	194.18	188.11	191.42	6470	191.42	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250729	8590	8600	8552.2	8596.9	396	8596.9	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250729	2809.58	2809.58	2802.57	2802.57	8	2802.57	down	down	correct
IZMO.NSE	IZMO Limited	20250729	382.15	387.9	377.8	385.05	27342	385.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250729	104.77	107.12	103.4	106	2852610	103.85	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250729	71.4	72.78	70.89	72.11	104334	72.11	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250729	292.8	298.49	279	287.99	1437720	287.99	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250729	112.07	115	109.62	114.14	539373	114.14	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250729	105.02	107.89	104.53	105.95	354616	105.95	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250729	41.23	47.5	41.22	44.62	177156	44.62	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250729	90.39	95.12	90.39	93.88	1187167	93.88	up	up	correct
JASH.NSE	Jash Engineering Limited	20250729	571.2	580	571.15	577.15	69120	577.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250729	246.75	248.25	245.25	246.35	11259	246.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250729	72.56	72.56	71.01	71.75	33483	71.75	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250729	42	49.42	41.93	49.42	166483151	49.42	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250729	107.83	109.79	106.75	109.35	43854	108.86	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250729	1720	1812.7	1710.3	1804	1058787	1797	up	up	correct
JBMA.NSE	JBM Auto Limited	20250729	636	650	633.2	650	241537	650	up	up	correct
JCHAC.NSE	Johnson Controls	20250729	1730.1	1750.7	1730.1	1742.1	15769	1742.1	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250729	12.43	12.78	12.23	12.32	25882	12.32	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250729	850.5	850.5	840	850.1	3385	850.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250729	586	589.2	580.35	581.8	19935	581.8	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250729	214.1	218.61	213.71	216.64	1009922	216.64	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250729	975	989	973	983.55	499540	981.6052	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250729	610	622.55	607.85	618.1	60016	617.081	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250729	39.11	41.28	39.1	41.24	1470561	41.24	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250729	30.3	30.3	29.3	29.67	24004	29.67	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250729	52.17	52.6	51.29	51.94	1995351	51.94	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250729	333.85	348	327.95	342.5	25354	342.5	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250729	6458	6597	6400	6486	68572	6486	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250729	714.95	737	700.2	704.3	391311	704.3	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250729	936	958	924.2	952.45	248625	952.45	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250729	352.5	364.5	350.85	362.75	419309	357.6716	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250729	340	344.5	335.1	343.55	264776	340.5333	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250729	90.87	95.98	90.67	94.49	9585	92.4809	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250729	162.91	164.7	159.47	163.38	5611784	163.38	up	up	correct
JOCIL.NSE	Jocil Limited	20250729	165	165	160.1	160.35	2350	160.35	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250729	3.01	3.01	3.01	3.01	0	3.01
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250729	763.8	794.9	761.85	789.7	4889	789.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250729	20.41	21.43	20.12	21.43	46578689	21.43	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250729	659.9	690	653.8	677.9	2128200	676.1525	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250729	515.2	526.35	515.2	524.8	1532398	524.8	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20250729	20800	21080	20700	21010	417	21010	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20250729	1023.8	1051.3	1023.8	1034.9	2215340	1034.9	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250729	126.56	131.4	125.3	130.79	167724	130.0668	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250729	645.95	658	640.25	652.65	868584	652.65	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250729	788.05	809	780.75	803.7	223205	803.7	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250729	1176	1225	1093	1153.6	993855	1153.6	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250729	732.35	732.35	710	722.97	248719	722.97	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250729	856.6	859.8	845.3	850.25	115128	850.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250729	332.95	334	328.4	332.05	187596	332.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250729	17.13	17.27	16.74	17.12	5108090	17.12	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250729	281.55	284.35	274.55	279.8	46789	279.8	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250729	1163	1183.3	1154.2	1170	1150968	1170	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250729	160.92	160.92	155.21	156.86	13403	153.924	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250729	703	723.9	703	711.25	1338	707.2325	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250729	594.1	607.1	591.05	604.4	4141737	604.4	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250729	240	240.92	235.23	237.24	43566	237.24	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250729	29.4	29.82	28.83	29.59	714395	29.59	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250729	2.01	2.13	2	2.01	146934	2.01
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250729	88.68	90.96	88.68	90.14	12166	90.14	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250729	197.98	203.99	196	201.42	2468	201.42	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250729	240.7	243	240.65	242.35	96662	242.35	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250729	237.51	242.99	235.52	241.21	3235	241.21	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250729	64.99	64.99	61.55	62.89	1085	62.89	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250729	259.1	261.25	254.6	259.05	1033813	256.4793	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250729	880.05	884.9	862.45	875.1	3614	875.1	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250729	57.71	57.71	57.71	57.71	10518	57.71
KAYA.NSE	Kaya Limited	20250729	422.5	430.8	422.2	422.5	4310	422.5
KCP.NSE	The KCP Limited	20250729	204.2	209.24	203.16	208.05	164859	208.05	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250729	33.98	33.98	32.75	33.25	147549	33.25	down	down	correct
KDDL.NSE	KDDL Limited	20250729	2800	2810	2718.6	2741.6	10587	2741.6	down	down	correct
KEC.NSE	KEC International Limited	20250729	878	880	853.3	860.25	998763	860.25	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250729	128	131.99	128	130.5	73264	130.5	up	up	correct
KEI.NSE	KEI Industries Limited	20250729	3932.1	3943.8	3860	3922	130692	3922	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250729	26.94	29.98	26.86	29.34	22501315	29.34	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250729	1030	1046	1010.2	1032.5	25172	1032.5	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250729	5.64	5.64	5.64	5.64	214266	5.64
KEYFINSERV.NSE	Keynote Financial Services Limited	20250729	256.05	264	250.65	260	1000	260	up	up	correct
KHADIM.NSE	Khadim India Limited	20250729	274.4	287.95	272.55	282	18780	282	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250729	112	113.01	110.44	112	333692	112
KHAITANLTD.NSE	Khaitan (India) Limited	20250729	124.9	124.9	120	121.38	695	121.38	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250729	25	25.84	24.51	24.74	15262	24.74	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250729	4989.5	4989.5	4863	4895	1132	4895	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250729	440	440	435	440	3100	440
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250729	771.05	773.75	742.2	749.85	300011	749.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250729	3600	3644.7	3551	3580.4	11452	3580.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20250729	327	337.5	322.6	335.2	411772	335.2	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250729	549.7	557	540.4	551.1	251851	551.1	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250729	1938.2	1958.4	1905	1938.4	134985	1938.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250729	895.05	924	893.55	920.8	132864	916.7885	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250729	4260.5	4334.9	4190	4309.9	6602	4296.5554	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250729	236.5	244.55	235.25	240	478602	240	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250729	534.3	569.05	534	561.85	64245	561.85	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250729	27.13	27.15	26.89	27.06	35588	27.06	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250729	212.9	213.65	211.16	212.52	526528	212.52	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250729	110	113.69	109.02	113.19	51433	113.19	up	up	correct
KOLTEPATIL.NSE	Kolte	20250729	445	455.9	404	415.3	1001263	415.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20250729	177.9	181	163	168.69	795779	168.69	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250729	1967	1979.7	1953	1970.2	5043934	1970.2	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250729	34.81	35.49	34.66	34.84	38585	34.84	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250729	164.45	167.19	162.41	165.37	53698	164.3671	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20250729	81.62	81.92	80.26	80.81	9060	80.81	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250729	1192.8	1227.5	1188.1	1218.4	504050	1218.4	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250729	1179.2	1179.2	1140.3	1150.6	212515	1150.6	down	up	incorrect
KRBL.NSE	KRBL Limited	20250729	385.3	400	380.25	396.6	386215	396.6	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250729	79.75	79.75	76.15	76.37	905	76.37	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20250729	4.3	4.33	4.3	4.3	8984	4.3
KRISHANA.NSE	Krishana Phoschem Limited	20250729	515	549	509.3	544	346207	544	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250729	859.9	859.9	839.1	844.75	25943	844.75	down	up	incorrect
KSB.NSE	KSB Limited	20250729	859.95	864.15	845.7	855.45	63009	855.45	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250729	1106	1120	1100	1112.4	79786	1112.4	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20250729	870.6	904	866.25	900.35	39773	890.3037	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20250729	185.49	185.76	181.62	183.66	2210515	183.66	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250729	129.47	134.2	129.47	131.12	76368	127.7971	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250729	5.76	5.76	5.3	5.39	4725	5.39	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250729	3049.7	3052.4	3009.9	3026.2	65363	3026.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250729	135.01	135.01	132.6	133.05	3978	133.05	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250729	265.85	271	264.2	270	79416	262.6537	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250729	10.55	10.72	10.55	10.55	5515	10.55
LAURUSLABS.NSE	Laurus Labs Limited	20250729	889	913.7	875.65	909.85	4989767	909.85	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250729	15185	15238	14877	15215	4106	15215	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250729	4.01	4.21	3.8	4	24801	4	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250729	152	152.05	148.5	150.39	1456226	150.39	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250729	212.05	215.08	206.55	210.41	1380	210.41	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250729	1280	1281	1262.1	1274.3	18032	1254.1195	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250729	13.02	13.54	13.02	13.18	8661	13.18	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250729	356.7	356.7	347.15	348.7	7480	348.7	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250729	589	599.1	584.8	598.25	2526778	587.897	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250729	28.51	28.51	28.36	28.4	19583	28.4	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250729	273.78	275.16	273.38	275.16	873	275.16	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250729	905.59	907.9	904.49	907.9	63	907.9	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250729	279.39	279.39	274.6	276.07	324	276.07	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250729	278.7	278.95	273.15	274.3	43364	274.3	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250729	537	549	536	543.85	16013	543.85	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250729	6501	6590	6434.5	6565	13658	6560.4297	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250729	1000	1000.01	999.99	999.99	5296033	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250729	999.99	1000.01	999.99	1000	116921	995.7645	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20250729	1211.1	1256	1211.1	1246.5	4143162	1242.4047	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250729	195	210.81	193.99	208.5	117445	208.5	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250729	71	74.5	71	73.84	5296	73.84	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250729	94.18	100.99	93	94.48	66742	94.48	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250729	7.7	8.19	7.7	8.1	32801	8.1	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250729	3418	3504.3	3406.5	3495.6	1241060	3495.6	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250729	4240.1	4309	4171.8	4287.2	58900	4287.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250729	3820.7	3853.3	3750	3821.6	6704	3786.5137	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250729	1039	1077	1032.6	1072.6	82835	1067.4919	up	up	correct
LUPIN.NSE	Lupin Limited	20250729	1954.9	1987	1947.7	1984.6	907495	1984.6	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250729	1385.3	1398.2	1368	1387.1	15564	1387.1	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250729	194.05	200	188.99	196.04	2150244	196.04	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250729	111.89	116	110.16	115.25	42286	115.25	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250729	6.9	7.55	6.9	7.36	10756	7.36	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250729	3203	3225.9	3186.6	3199.4	1824673	3199.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250729	250.85	252.45	246.35	251.95	3608582	251.95	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250729	120.99	122.8	118.31	120	19301	120	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250729	1000.6	1015.9	1000.6	1000.6	1591	1000.6
MADHAV.NSE	Madhav Marbles and Granites Limited	20250729	44.54	45.86	43.87	45.17	10951	45.17	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250729	6.42	6.85	6.42	6.77	7366	6.77	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250729	87.02	91.2	87.02	89.41	248402	89.41	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250729	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250729	154.5	154.5	154.5	154.5	75177	154.5
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250729	27.41	27.6	27.13	27.54	107488	27.54	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250729	556.2	572	548.1	563.8	26790	563.8	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250729	24.99	24.99	23.77	24.67	43669	24.67	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250729	56.65	57	56.26	56.76	4819308	56.76	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250729	106.97	111	105	106.56	6737	106.56	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250729	364.25	366.5	355.1	361.9	20060	361.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250729	143.65	147.49	142.15	143.39	54253	143.39	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250729	60.36	61.07	59.82	60.83	12741	60.83	up	up	correct
MAHICKRA.NSE	SM	20250729	125.05	144	125.05	140	30750	140	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250729	361	361	351.55	353.4	232334	353.4	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250729	353.05	353.75	335.5	346.8	278991	346.8	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250729	14915	15399	14817	15337	12768	15337	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250729	685	697	674.3	692.6	164545	682.4913	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250729	1096.3	1121.9	1091	1113.5	24605	1113.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250729	37.9	39	37.5	38.38	25207	38.38	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250729	28.6	29.65	28.56	29.08	41439	29.08	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250729	161.55	161.55	157.51	159.92	175905	159.92	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250729	75.34	79	75.01	78.18	83590	78.18	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250729	62.95	63.5	61.12	62.64	12957	62.64	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250729	70.2	73.3	69.08	71.99	1219631	71.99	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250729	258.25	261.45	256.85	258.85	2068632	258.3442	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250729	86.65	93.08	85.15	89.47	39256	89.47	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250729	333.9	365.4	333	353.75	4106936	352.2019	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250729	705	734	704	730.2	58485	728.6701	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250729	433	460.9	431.3	454.8	961614	454.8	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250729	182.24	182.49	178.12	180.35	440853	180.35	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250729	20	20.15	19.01	19.17	6504	19.17	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250729	682.86	689.8	680.26	687.82	7089	687.82	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250729	73.31	74.93	72.11	74.06	7211	74.06	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250729	652.65	666.45	649.5	659.5	189751	659.5	up	up	correct
MARICO.NSE	Marico Limited	20250729	696	701.3	691.5	698.2	2285806	698.2	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250729	181.05	185.93	180.01	182.63	115372	182.63	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250729	226.5	231.4	224.65	227.5	1733885	226.6998	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250729	12340	12507	12268	12469	285115	12335.4883	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250729	317.7	317.7	308.1	312	136139	312	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250729	165.55	165.55	164.4	164.4	16	164.4	down	down	correct
MASTEK.NSE	Mastek Limited	20250729	2465.8	2490	2414	2453.2	102794	2453.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250729	531	531.4	521.7	528.75	6194	523.7777	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250729	96.01	97	95.43	96.33	32258	96.33	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250729	1256	1278	1251	1274.3	1643450	1274.3	up	up	correct
MAXIND.NSE	Max India Limited	20250729	212	215.98	209.02	210.47	104950	210.47	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250729	580	604.7	576.4	600.75	44257	595.2891	up	down	incorrect
MAZDA.NSE	Mazda Limited	20250729	298	300.1	292	295	31329	295	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250729	2695.5	2767	2645	2720.4	4587434	2720.4	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250729	413.5	428.5	411.35	426.25	167535	426.25	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20250729	41.7	43.02	41.52	42	216880	42	up	down	incorrect
MCDOWELL.NSE	N	20250729	1316	1331	1298.8	1317	1769493	1317	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20250729	51.1	51.1	48.33	49.1	15263	49.1	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250729	41.37	41.65	40.1	40.77	639223	40.77	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250729	7724	7864.5	7614	7828	469132	7798.2357	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20250729	109.24	109.24	109.24	109.24	101253	109.24
MENONBE.NSE	Menon Bearings Limited	20250729	135.38	145	135.38	139.4	1078938	137.4036	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250729	1.76	1.79	1.76	1.76	15911	1.76
MERCATOR.NSE	Mercator Limited	20250729	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250729	1969.9	1977.2	1926.1	1945.6	183688	1945.6	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250729	1524	1528.6	1499.3	1504.9	965548	1504.9	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250729	16.9	17.9	16.9	17.59	2208602	17.59	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250729	1380.5	1418.9	1380.1	1389.1	605336	1389.1	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250729	358.05	363.75	357.4	361.7	76168	361.7	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250729	399.4	405.5	395.35	403.95	311322	403.95	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250729	505	516	504.1	512.5	94091	511.5603	up	up	correct
MINDSPACE.NSE	RR	20250729	423.9	423.9	414.9	415.41	77300	415.41	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250729	211.84	215	206	210.93	8733	209.8972	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250729	16.23	17	15.9	16.76	724122	16.76	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250729	34.06	35.9	33.5	33.93	649663	33.93	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250729	1.69	1.7	1.64	1.67	380806	1.67	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20250729	354.7	355	345	352.45	36552	348.45	down	up	incorrect
MMP.NSE	MMP Industries Limited	20250729	268.9	278.95	263.55	271.1	18758	271.1	up	down	incorrect
MMTC.NSE	MMTC Limited	20250729	64.65	66.98	64.3	66.01	571232	66.01	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20250729	120	120	115.31	120	2295	120
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250729	62.3	62.3	62.05	62.18	3237	62.18	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20250729	31.58	31.78	30.81	31.09	4836	31.09	down	up	incorrect
MOIL.NSE	MOIL Limited	20250729	368.6	371.55	365.25	369.5	295917	369.5	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20250729	13.31	14.02	13.31	13.94	370170	13.94	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20250729	95.42	100.7	95.06	100.17	2299853	100.17	up	down	incorrect
MOLDTECH.NSE	Mold	20250729	153.4	153.8	150	152.85	40464	152.85	down	down	correct
MOLDTKPAC.NSE	Mold	20250729	770.9	814.9	763	801.55	351609	801.55	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250729	61.1	62.43	61.1	62.35	307782	62.35	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250729	257.19	258.01	253.72	257.56	5343	257.56	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250729	207.84	207.84	203.11	204.06	897327	204.06	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250729	589.5	591	580	589.3	14358	589.3	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250729	7.81	7.81	7.81	7.81	0	7.81
MOREPENLAB.NSE	Morepen Laboratories Limited	20250729	57.32	60.9	57	60.12	3253075	60.12	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250729	882.35	942	880	940	1865823	940	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250729	27.45	27.45	26.3	26.58	34991	26.58	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20250729	2703.8	2782	2687	2774.3	633100	2774.3	up	down	incorrect
MPSLTD.NSE	MPS Limited	20250729	2240	2292.3	2177.5	2271.3	43643	2223.2708	up	up	correct
MRF.NSE	MRF Limited	20250729	148300	150220	148015	149355	4513	149355	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250729	134.6	135.4	129.76	131.32	5268397	131.32	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250729	31.4	32.1	30.67	31.46	609580	31.46	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250729	496.15	505	493.55	500	109042	500	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250729	1460.9	1496	1445.3	1486.9	44601	1486.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250729	2.33	2.55	2.31	2.31	16508	2.31	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250729	48.35	48.43	47.64	48.03	1817926	48.03	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250729	131.9	143.8	131.9	141.34	622166	141.34	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250729	84.01	84.75	82.1	83.38	8575	83.38	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250729	77.95	78.35	76.11	78.07	110923	77.0377	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250729	144.85	148.59	143.8	148	66345	143.5055	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250729	43.2	43.85	42.92	43.69	18514	43.1893	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250729	311.35	318.5	307.05	315.05	27730	315.05	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250729	2647	2649.9	2582.4	2617.1	320111	2617.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250729	293.25	293.25	293.25	293.25	204842	293.25
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250729	5.95	6.1	5.8	5.98	676400	5.98	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250729	26.68	26.99	25.42	26.45	16836	26.45	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250729	27.26	27.27	26	26.07	8018	26.07	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250729	304.1	309.8	301.5	305.05	974	305.05	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250729	124.49	128.5	124.15	126.95	5378	126.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250729	310	310	301.5	306.5	6634	306.5	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250729	253.05	264.4	247.3	259.75	35782	259.75	up	up	correct
NAM.NSE	INDIA	20250729	799.75	812	785.1	807.5	840299	807.5	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250729	944.9	967.6	934.85	958.5	654958	956.3078	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250729	179.9	184.4	177	181.96	8974	179.8795	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250729	187.5	189.9	186.01	189.68	5829470	189.68	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250729	1419.1	1419.1	1375.1	1409.4	1203324	1409.4	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250729	5133.5	5164.5	5070	5148.8	66154	5148.8	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250729	119	140	117.53	137.23	5148600	137.23	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250729	149.5	152.1	148.61	151.47	83293	151.47	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250729	1348	1371	1330	1367.8	1061873	1367.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250729	108	110.05	107.15	109.85	5523420	109.6342	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250729	2850.6	2850.6	2759.8	2799.8	375	2799.1874	down	down	correct
NCC.NSE	NCC Limited	20250729	214.31	223.69	214.09	222.98	3053483	220.777	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250729	220.9	224.45	219.11	222.2	88551	222.2	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250729	4269.4	4269.4	4010	4069.4	235	4066.8752	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250729	3.75	3.76	3.56	3.62	7455038	3.62	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250729	964.9	1030	964.9	1018.5	74857	1018.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250729	140.11	141	136.1	138.52	32386	138.52	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250729	22.36	22.36	21.81	22.05	33724	22.05	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250729	16.57	16.8	16.03	16.44	415725	16.44	down	down	correct
NELCAST.NSE	Nelcast Limited	20250729	156.01	163	155.29	161.6	285544	161.6	up	up	correct
NELCO.NSE	Nelco Limited	20250729	847.1	855.5	835	847.2	43640	847.2	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250729	1557.9	1574.5	1535	1545.5	24110	1545.5	down	down	correct
NESCO.NSE	Nesco Limited	20250729	1230	1250	1211.5	1245.6	61713	1245.6	up	up	correct
NETF.NSE	Tata Mutual Fund	20250729	264.01	268.98	264.01	266.92	2228	266.92	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250729	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250729	78.39	78.77	75.87	76.72	68873	76.72	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250729	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250729	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250729	56.59	57.07	55.52	56.46	4236626	56.46	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250729	13945	13965	13653	13840	42514	13840	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250729	855	863.8	841.5	858.1	286878	858.1	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250729	6.49	6.49	6.33	6.37	7770	6.37	down	down	correct
NFL.NSE	National Fertilizers Limited	20250729	96.75	99.39	95.72	98.32	2049799	98.32	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250729	29.7	29.7	28.51	28.83	22020	28.83	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250729	1976.4	2001	1965.1	1982.6	208843	1977.9416	up	up	correct
NHPC.NSE	NHPC Limited	20250729	83.7	84.35	83.12	84.04	7882251	83.5364	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250729	174.55	177.47	168.8	173.52	589140	173.52	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250729	23.98	24	22.66	22.66	53473	22.66	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250729	286.84	286.84	277.41	280.09	3694965	280.09	down	down	correct
NIITLTD.NSE	NIIT Limited	20250729	116.6	118.99	115.67	118.53	278844	118.53	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250729	10.91	11.59	10.91	11.47	474878	11.47	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250729	13.7	14.43	13.69	14.19	426144	14.19	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250729	1772.3	1838.3	1761.9	1808	24846	1808	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250729	450	463.9	442.8	460.8	4599	460.8	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250729	49	51.99	49	51.06	12369	51.06	up	up	correct
NITCO.NSE	NITCO Limited	20250729	134.5	135	129.62	133.45	165051	133.45	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250729	378	386	376.3	382.4	46359	382.4	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250729	198.12	199.27	193	194.82	4897	194.82	down	down	correct
NKIND.NSE	N.K Industries Limited	20250729	69	69.5	63.58	69.21	1046	69.21	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250729	234.3	240	232.46	239.45	852760	239.45	up	up	correct
NMDC.NSE	NMDC Limited	20250729	70.47	71.95	70.37	71.8	10501708	71.8	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20250729	180	183.81	179.05	182.96	294841	180.96	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250729	3.73	3.75	3.49	3.56	114415	3.56	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250729	33.79	33.79	32.5	32.74	835	32.74	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20250729	280	280	278.6	279.7	280	279.7	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250729	350.85	350.85	344	350.85	5744	350.85
NRBBEARING.NSE	NRB Bearings Limited	20250729	283	294.4	280.25	292.3	111928	292.3	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20250729	6760	6958	6700.5	6817	8840	6817	up	down	incorrect
NTPC.NSE	NTPC Limited	20250729	332	335.5	328.5	334.6	7551356	334.6	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250729	1031	1035.4	1005.4	1024.5	20600	1024.5	down	up	incorrect
NURECA.NSE	Nureca Limited	20250729	240	241.85	235.1	237.35	10306	237.35	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250729	403	421	402.95	414.95	475345	414.95	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20250729	374.65	384.5	374.65	380.8	7801	380.2559	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250729	1625.1	1682.7	1616.3	1664.8	1123541	1664.8	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250729	8681	8720	8580	8645	67051	8645	down	down	correct
OIL.NSE	Oil India Limited	20250729	428.85	442.3	428.5	440.7	1537551	440.7	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250729	86	91.08	85.12	88.99	17581	88.99	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250729	1427	1466.9	1408	1430.4	594424	1430.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250729	129.66	137.7	125.04	128.92	1140528	126.88	down	down	correct
OMAXE.NSE	Omaxe Limited	20250729	101.9	102.5	99.18	101.5	512415	101.5	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250729	118	119.72	116.42	119.13	86621	119.13	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250729	5.13	5.13	5.13	5.13	0	5.13
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250729	13.73	14.3	13.3	13.33	17339	13.33	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250729	49.45	49.97	48.31	49.28	139006	49.28	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250729	240.02	242.51	239.82	241.44	6157824	241.44	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250729	50.05	52	50.05	50.91	207694	50.91	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250729	329	329.5	323.8	329	27290	329
OPTIEMUS.NSE	Optiemus Infracom Limited	20250729	565	596	555.1	592.25	222822	592.25	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250729	233.2	240	223.6	237.48	22079	237.48	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250729	682.3	704.65	680	699.1	40890	699.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250729	47.05	48.4	45.77	47.87	454902	47.87	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250729	10.24	10.3	9.7	10.15	282466	10.15	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250729	300.05	305.9	300.05	303.65	5112	303.65	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250729	244.9	248.14	242	244.15	1442496	244.15	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250729	217.89	217.89	213	214.75	144885	214.75	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250729	145.3	146.69	141.4	143.89	176848	143.89	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250729	84.27	85.48	82.41	83.62	3355	83.62	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250729	27.65	28.44	27.65	28.22	258894	28.22	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250729	4930.1	5023.9	4910	4962.6	5938	4962.6	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250729	1.97	1.97	1.97	1.97	0	1.97
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250729	82	82.4	80.15	80.6	162348	80.6	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250729	46350	47400	46220	47215	21249	47215	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250729	31.6	31.95	31.2	31.3	9801815	31.3	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250729	123.42	125.84	122.5	122.88	3737	122.88	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250729	57.34	58.25	57.34	57.34	2062	57.34
PANACEABIO.NSE	Panacea Biotec Limited	20250729	404.5	428	399.95	424.65	126650	424.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250729	268	268	260.26	268	12288	268
PANAMAPET.NSE	Panama Petrochem Limited	20250729	344.3	350.7	339.5	346.5	23823	346.5	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250729	105.81	105.81	105.81	105.81	1264	105.81
PARACABLES.NSE	Paramount Communications Limited	20250729	56.7	58	56.01	57.7	758270	57.7	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250729	249	253.98	245.21	252.42	672320	252.42	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250729	16.99	17.21	16.99	16.99	792927	16.99
PARTYCRUS.NSE	SM	20250729	74	74	74	74	1000	74
PATELENG.NSE	Patel Engineering Limited	20250729	38.54	38.68	38.05	38.41	1837102	38.41	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250729	17.09	17.09	16.51	16.67	86892	16.67	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250729	14.74	15.35	14.35	15.12	57722921	15.12	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250729	116.05	119	115.21	116.59	85426	116.0573	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250729	31.39	36.92	30.05	36.87	1377628	36.87	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250729	1297.7	1304.3	1275.3	1295	487067	1295	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250729	242.5	254.48	240.69	253.4	776214	253.4	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250729	35.79	38.48	35.16	37.71	479821	37.71	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250729	5142	5206.5	5091.5	5180	406100	5180	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250729	300	301.05	291.2	292.85	2552471	292.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250729	403	411.5	401.35	410.6	4343591	406.8828	up	up	correct
PFIZER.NSE	Pfizer Limited	20250729	5276.5	5314.5	5241.5	5277	11291	5277	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250729	138.9	153.45	136.53	150.45	3508275	150.45	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250729	40.18	40.52	39.1	40.35	557024	40.35	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250729	782	810	780.4	806.95	1284953	806.95	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250729	13074	13149	12898	13091	64145	13091	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250729	5863	5956.5	5821.5	5935	17912	5892.8646	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250729	1490.1	1540	1470.7	1531.3	68555	1531.3	up	up	correct
PGINVIT.NSE	IV	20250729	92.65	93.5	90.75	91.4	1925387	88.4861	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250729	1506.2	1512.9	1477.7	1508.3	688341	1508.3	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250729	2870	2898	2857.8	2893	164382	2883.6656	up	up	correct
PIIND.NSE	PI Industries Limited	20250729	4086.4	4258	4039.7	4249.5	221479	4249.5	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250729	5058	5180	5058	5142	2437	5142	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250729	14.96	15.4	14.6	14.62	20151	14.62	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250729	39.22	40.5	38.81	39.67	9390	39.67	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250729	923.6	949	919	944.1	55336	944.1	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250729	654.2	654.2	621.5	622.05	1199	622.05	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20250729	190.57	194.73	190.57	191.99	10023	191.99	up	down	incorrect
PNB.NSE	Punjab National Bank	20250729	106.25	109.5	106.25	109.29	13189443	109.29	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20250729	105.23	114.95	104.59	110.37	4013672	110.37	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250729	1014.5	1015.5	989	1006.3	786810	1001.2	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250729	25.9	26	25.88	25.9	7070	25.9
PNCINFRA.NSE	PNC Infratech Limited	20250729	314.45	321.95	304.35	319.3	2179460	319.3	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250729	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250729	300.8	300.8	296.5	298.3	3773	298.3	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20250729	940.7	989	938.7	969.9	49798	969.9	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20250729	6833	6977	6790	6962.5	258467	6962.5	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20250729	1968	1992.7	1950.2	1976.6	77023	1976.6	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20250729	1106	1123.7	1089	1120.2	49019	1120.2	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250729	293.8	301	287.55	299.2	13803	299.2	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250729	421.7	421.7	401.1	415.65	3715939	415.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250729	290.5	293.9	289.8	293.1	6586034	293.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250729	18860	19900	18800	19790	118530	19784.2624	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250729	2983	3037.7	2950	2990.6	51215	2990.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250729	251	256.1	245	254.92	13458	254.92	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250729	364.8	378	363	367.65	43987	367.65	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250729	19.61	20.37	19.31	19.71	83242	19.71	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250729	475.05	479.85	468	469.6	486211	463.593	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250729	175.48	182	172	180.03	991210	180.03	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250729	5.78	5.99	5.71	5.9	326390	5.9	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250729	11.68	11.79	11.04	11.38	182931	11.38	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250729	183.71	188.99	179.47	186.93	186533	186.93	up	up	correct
PRECOT.NSE	Precot Limited	20250729	643.65	643.65	601	604.25	3767	600.5864	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250729	176	179.2	175.08	178.59	95294	178.59	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250729	457	475.2	455	459.05	346373	459.05	up	up	correct
PREMIER.NSE	Premier Limited	20250729	3.8	3.8	3.61	3.65	5821	3.65	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250729	51.43	51.91	50.66	51.07	26764	51.07	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250729	1611.9	1646	1608	1640.2	1108348	1640.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250729	430.85	440.5	428.55	437.9	141225	437.9	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250729	287.6	290.65	272.8	281.35	78903	281.35	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250729	333.35	340.95	330.35	339.55	125585	339.55	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250729	17.45	19	17.37	18.2	126572	18.2	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250729	2495	2626	2448	2561.2	389816	2561.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250729	155.09	158.41	155.09	157.46	101824	157.46	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250729	29.74	29.77	29.12	29.68	1508126	29.68	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250729	809.4	816.1	773.25	798.6	73941	798.6	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250729	79.22	79.22	75.35	77.66	1517020	77.66	down	down	correct
PTC.NSE	PTC India Limited	20250729	190.25	192.38	188.25	191.64	1770124	184.9491	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250729	40.45	40.45	39.36	39.86	38793	39.86	down	down	correct
PULZ.NSE	SM	20250729	43.25	43.25	42.5	43.2	22000	43.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250729	1445	1582.7	1402	1547	2267166	1547	up	up	correct
PURVA.NSE	Puravankara Limited	20250729	261.35	305	261.3	291.7	3091455	291.7	up	up	correct
PVP.NSE	PVP Ventures Limited	20250729	21	21.35	20.48	20.65	74646	20.65	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250729	81.5	81.85	81.2	81.71	70586	81.71	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250729	2685.99	2712	2676	2706.99	1136	2706.99	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20250729	297	304.6	294	299.35	507896	292.86	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250729	312.95	325.95	309.1	323.75	192829	323.75	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20250729	1.9	1.9	1.9	1.9	0	1.9
RADAAN.NSE	Radaan Mediaworks India Limited	20250729	4.04	4.14	4	4.14	50411	4.14	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20250729	2707.6	2731	2674.7	2687.5	250733	2687.5	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250729	8.9	8.95	8.76	8.91	41209	8.91	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250729	378.1	386.2	376.4	384.35	1910026	383.4074	up	up	correct
RAIN.NSE	Rain Industries Limited	20250729	152.1	157.75	151.2	157	1185438	155.999	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250729	196.02	196.3	192.25	194.97	227676	194.97	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250729	4.87	4.97	4.86	4.87	468494	4.87
RAJRATAN.NSE	Rajratan Global Wire Limited	20250729	396.7	399.25	386.05	391	32586	388.819	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250729	46.94	46.94	43.9	44.51	27387	44.51	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20250729	43.5	44	42.5	43.99	4380	43.99	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250729	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250729	360.95	382.5	358.8	380.2	4659251	380.2	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250729	33.09	33.09	32.45	33.09	95494	33.09
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250729	10.98	11.25	10.83	11.15	5725715	11.15	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250729	1167.9	1195	1150.6	1193.3	372439	1193.3	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250729	284.2	290.65	283	287.75	98617	286.7734	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250729	376.5	387.9	372.25	382.7	6820	382.7	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20250729	571.2	587.3	567.15	582.45	69586	582.45	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20250729	14.57	14.86	14.2	14.39	196610	14.39	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250729	1549.4	1549.4	1488	1531.2	20065	1531.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250729	2660.2	2680	2625	2657.5	8697	2657.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20250729	684	695	668.3	688.3	365370	688.3	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250729	253.55	257.05	250.68	255.75	13017455	255.75	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250729	149.8	153.89	148.2	152.48	1391677	152.48	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250729	1.26	1.26	1.26	1.26	0	1.26
RECLTD.NSE	REC Limited	20250729	392	401.7	391	400.1	4454042	400.1	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250729	286.05	297.1	284.45	287.9	1944094	287.9	up	up	correct
REFEX.NSE	Refex Industries Limited	20250729	406.05	411.9	390.1	409.2	299722	408.6576	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250729	52.35	52.35	48.61	49.77	4825	49.77	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250729	479.1	484.5	470.5	481.45	120372	478.4201	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250729	1383	1420.2	1383	1416.6	10750072	1410.9704	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250729	265.6	269.46	262.01	266.12	1123363	266.12	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250729	316	342.7	316	340.25	2580289	340.25	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250729	127.9	131.89	124.59	129.76	259618	129.76	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250729	30	30.86	29.63	30.72	2125127	30.72	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250729	410.1	415.4	405	412.95	93134	408.5528	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250729	173.25	174.02	169.22	170.58	9737	170.58	down	down	correct
REPRO.NSE	Repro India Limited	20250729	514.45	529.7	514.45	522.8	3220	522.8	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250729	222.97	222.97	216.85	220.25	55399	220.25	down	down	correct
RGL.NSE	Renaissance Global Limited	20250729	113	115.9	112.01	114.76	191491	114.76	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20250729	4.1	4.42	4.01	4.42	2321853	4.42	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20250729	500.15	505.95	492.8	495.15	256744	495.15	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20250729	70	72.9	69.66	72.65	302997	72.65	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250729	888.9	898.6	877.6	887.8	66010	887.8	down	up	incorrect
RITES.NSE	RITES Limited	20250729	261.5	264.4	257.25	262.8	533229	261.4351	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250729	29.04	29.43	28.52	29.06	23551	29.06	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20250729	66.58	68	65.12	66.93	30849	66.93	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250729	611	615.5	597.45	599.45	609233	599.45	down	down	correct
RMDRIP.NSE	SM	20250729	615	621.9	615	621.9	31000	621.9	up	up	correct
RML.NSE	Rane (Madras) Limited	20250729	825	850	816.2	839.7	12995	839.7	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250729	418.75	435.8	413.2	431.95	58032	431.95	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250729	1425.1	1454.9	1414.2	1431.3	14603	1431.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250729	1.55	1.61	1.54	1.56	75110	1.56	up	up	correct
ROLTA.NSE	Rolta India Limited	20250729	2.35	2.38	2.31	2.34	52469	2.34	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250729	52.48	52.9	51.61	52.38	1968	52.38	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250729	697.25	713.25	697.1	701.75	36376	701.75	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250729	68.47	68.47	65.67	66.14	22026	65.7457	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250729	908	917.1	899.1	910.5	66856	910.5	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250729	2245	2315	2197.5	2259.9	44897	2259.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250729	52.16	56.5	51.8	56.17	25472728	56.17	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250729	117	126.05	117	124.8	86131	124.8	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250729	979	999.9	958.4	987.4	76963	987.4	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250729	81.15	81.15	81.15	81.15	1780	81.15
RSWM.NSE	RSWM Limited	20250729	159	164.99	159	164.27	17144	164.27	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250729	415.5	424.8	410.1	420	87467	420	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250729	55.8	57.84	54.61	56.96	3555690	56.96	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250729	12.92	13.5	12.7	13.35	103956118	13.35	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250729	232.14	235.4	230.41	231.91	8815	231.91	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250729	7.69	7.69	7.19	7.35	86811	7.35	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250729	133.96	141.5	133.51	138.14	68774	138.14	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250729	215.6	217.79	212.4	216.6	86226	213.3324	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250729	42.51	43.85	42.02	42.9	22780	42.9	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250729	354	362	352	359.5	4192933	357.6308	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250729	357.25	357.25	357.25	357.25	2402	357.25
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250729	6.89	6.89	6.89	6.89	446	6.89
SADBHAV.NSE	Sadbhav Engineering Limited	20250729	11.96	12.2	11.77	12.05	560535	12.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250729	4.26	4.5	4.08	4.27	322142	4.27	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250729	2029	2071.8	2005.2	2056.6	14063	2056.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250729	28.85	28.85	28.26	28.67	1320	28.67	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250729	238	244.47	236.06	242.6	196657	242.6	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250729	124.99	126.75	123.3	126.01	14642340	126.01	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250729	349	356.7	343.15	349.95	11591	349.95	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250729	23.53	24.8	23.53	24.5	51467	24.5	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250729	206	219.33	206	218	515811	217.5844	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250729	2.81	2.85	2.76	2.82	524376	2.82	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250729	7.18	7.25	7.1	7.21	5094027	7.21	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250729	253.15	256.45	243.05	249.6	3353	249.6	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250729	16.09	16.09	15.79	15.95	20225	15.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250729	791.9	800	781.8	789.2	70413	789.2	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250729	7.24	7.29	6.96	7.1	91729	7.1	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250729	3.16	3.16	3.16	3.16	0	3.16
SANDESH.NSE	The Sandesh Limited	20250729	1161	1171.4	1160.9	1167.8	747	1165.4678	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250729	488.45	502.2	482.15	499.05	57380	499.05	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250729	436.35	448.8	427.05	446.6	33389	446.6	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250729	67.88	68.5	67	68.19	511861	68.19	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250729	255.5	266.05	255.05	262.7	118588	262.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250729	10.16	10.22	10.01	10.08	14124	10.08	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250729	5769	5911	5742	5786	9884	5786	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250729	0.36	0.36	0.35	0.35	439427	0.35	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250729	431	448.9	429.6	446.05	245802	444.9333	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250729	474.9	482	466.1	479	116976	479	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250729	110	114.9	107.5	113.61	78971	113.61	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250729	1449	1498.8	1449	1472.4	8682	1472.4	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250729	295.95	298.4	289.1	292	25012	292	down	down	correct
SATIA.NSE	Satia Industries Limited	20250729	84.9	86.3	83.62	84.55	98749	84.55	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20250729	147.6	147.94	145.61	146.15	126120	146.15	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250729	522.65	529	516.4	522.3	42029	522.3	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250729	834.1	837.1	819.05	821.4	1133505	821.4	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20250729	119.28	120.09	119.01	119.96	2375	119.96	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250729	388	388	381.79	386.13	8957	386.13	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250729	274.85	276.73	274.72	276.03	3055	276.03	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250729	216.03	218.09	215.45	217.71	2177	217.71	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250729	1848	1851.8	1822.9	1833.4	585182	1833.4	down	up	incorrect
SBIN.NSE	State Bank of India	20250729	796.2	800	793.1	799.2	7833759	799.2	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250729	4055	4100	3975	4039.1	98398	4039.1	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20250729	217.83	221	215.05	220.01	24424	220.01	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250729	875.05	918	870	909.7	80355	909.7	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250729	213	216.02	211.34	215.43	891739	215.43	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250729	153	155	150.4	154	975431	154	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250729	791.5	810.55	766.2	786.95	51160	786.95	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250729	24.29	24.3	23.15	23.8	25028	23.8	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250729	598.6	604.25	590.8	597.4	27835	597.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250729	174.5	177.83	172.81	176.88	265289	176.88	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250729	138	141.98	135.61	141.08	601683	141.08	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250729	276	280.5	276	279.1	2623	279.1	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250729	16.42	16.42	16.42	16.42	15547	16.42
SETF10GILT.NSE	SBI Mutual Fund	20250729	258.49	259.25	257.8	258.46	36204	258.46	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250729	86.58	86.58	84.01	84.39	2451236	84.39	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250729	271.07	271.07	262.51	264.51	315018	264.51	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250729	587.44	587.44	571.5	574.65	9532	574.65	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250729	728.1	728.1	705.25	716.51	49527	716.51	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250729	0.57	0.57	0.54	0.54	89255	0.54	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250729	18.55	18.55	18.55	18.55	0	18.55
SFL.NSE	Sheela Foam Limited	20250729	665.6	677.1	656.95	668.65	81598	668.65	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250729	528.25	536.15	526	531.95	9668	531.95	up	up	correct
SGL.NSE	STL Global Limited	20250729	13.42	14.39	13.42	14.07	3299	14.07	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250729	58.91	61.04	57.01	60.99	84130	60.99	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250729	873.85	895.5	859.25	890.65	342548	890.65	up	up	correct
SHALBY.NSE	Shalby Limited	20250729	209.63	214.35	207.11	209.36	391577	209.36	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250729	83.24	83.84	81	82.14	224909	82.14	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250729	1060	1155	1054.5	1132.2	903867	1132.2	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250729	12.63	12.63	12.63	12.63	8340	12.63
SHANTIGEAR.NSE	Shanthi Gears Limited	20250729	561.2	588.75	557	584.35	84455	584.35	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250729	1095.4	1181	1085	1155.35	1858010	1148.7768	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250729	1030	1059.9	1026	1040.3	96744	1040.3	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250729	173	182.04	171.1	180.16	1369622	179.8548	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250729	492.76	506.21	488.6	494.92	7404	494.92	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250729	123.9	123.9	117.15	117.86	7500	117.86	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250729	885.4	905	875.55	899.05	16304	899.05	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250729	30.72	30.88	30.2	30.38	27427	30.38	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250729	78.4	78.4	75.52	76.47	1436	76.47	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250729	201	201	197.21	197.69	1800	197.0034	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250729	250.9	259.59	250.15	255.04	309379	255.04	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250729	518.9	524	512.05	521.15	37575	521.15	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250729	62.1	68	62.1	68	33430	68	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250729	86.25	88.44	85.6	87.52	400526	86.1662	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250729	30695	30710	30110	30410	20699	30410	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250729	375	403	375	398.95	401762	398.95	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250729	40.26	41.99	39.91	40.96	195429	40.96	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250729	0.58	0.58	0.57	0.57	795086	0.57	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250729	238	238	233	234.05	4265	231.0512	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250729	2368.9	2400.9	2332.1	2368.1	44275	2368.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250729	7.75	7.91	7.75	7.75	11947	7.75
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250729	963.55	999.9	952.05	992.15	796516	989.8446	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250729	14.2	14.91	13.56	14.56	4975	14.56	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20250729	3053.5	3088.7	3034.6	3061.3	255592	3061.3	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250729	59	59	57.1	57.57	4347	57.57	down	down	correct
SIL.NSE	Standard Industries Limited	20250729	19.48	20.38	19.25	19.62	101128	19.62	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250729	57.25	57.5	55.08	56.7	23783	56.7	down	down	correct
SILINV.NSE	SIL Investments Limited	20250729	583.55	585.2	575.1	580.95	875	580.95	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250729	17.52	17.71	16.61	16.98	4952	16.98	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250729	15.8	16.19	15.15	16.08	4451	16.08	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250729	308.3	320	301.2	318.8	189975	318.8	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20250729	127.99	131.69	126.1	128.51	10406	128.51	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20250729	414	419.7	408.05	418.2	369935	418.2	up	down	incorrect
SIS.NSE	SIS Limited	20250729	371	378.95	371	376.95	15416	376.95	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20250729	0.58	0.58	0.55	0.55	1003188	0.55	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250729	662	683	662	677.65	151188	677.65	up	down	incorrect
SJVN.NSE	SJVN Limited	20250729	94.59	96.49	94.14	96.16	3490526	96.16	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250729	4824.6	4864.9	4742	4842.4	21756	4842.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250729	2.07	2.07	2.07	2.07	0	2.07
SKIPPER.NSE	Skipper Limited	20250729	450	484.75	446.6	479.7	484351	479.7	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250729	292.5	301.45	291.45	292.5	19298	292.5
SMARTLINK.NSE	Smartlink Holdings Limited	20250729	147.76	149.39	145.21	147.56	1444	147.56	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250729	147.96	149.35	142.85	144.5	77868	144.5	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250729	3490	3517	3429.1	3429.1	47138	3429.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250729	1140.6	1157.9	1081.1	1124	4318	1124	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250729	240.4	240.4	234	237	46938	237	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250729	54.9	55.49	54.3	54.93	328528	54.93	up	up	correct
SOBHA.NSE	Sobha Limited	20250729	1585	1598.8	1539.3	1563.8	246805	1563.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250729	657.2	657.2	638.6	645.15	108436	645.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250729	14462	14551	14360	14471	123437	14471	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250729	527.95	533.5	522	525.1	13663	525.1	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250729	96.64	96.64	96.64	96.64	4538	96.64
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250729	146.03	153.1	146.01	150.74	6934	150.74	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250729	465	471.95	463.2	470.5	1649095	470.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250729	407	409.95	399.15	408.3	562882	406.8418	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250729	400	408	395.7	406.25	21156	406.25	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250729	29.6	29.78	29.26	29.62	8505003	29.2232	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250729	138.79	139.65	133	136.75	20876	136.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250729	844.75	845	824.2	832.65	18386	832.65	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250729	269.05	274.05	265.65	269.25	326591	269.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250729	149.65	154.25	148.1	153.53	250578	153.53	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250729	6.6	6.63	6.56	6.6	480365	6.6
SPECIALITY.NSE	Speciality Restaurants Limited	20250729	130.5	130.5	127.36	129.82	20910	129.82	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250729	60.15	60.81	59.9	60.2	32562	60.2	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250729	98.02	105.3	97.43	100.3	7476772	100.3	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250729	40.1	40.1	39.8	40.1	1376	40.1
SPMLINFRA.NSE	SPML Infra Limited	20250729	280	292.99	276	290.01	795836	290.01	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250729	241.6	243.7	236.95	238.3	3659	238.3	down	down	correct
SRF.NSE	SRF Limited	20250729	3045	3122.9	3042.1	3109	441091	3109	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250729	607.35	650.65	607.35	638.2	32670	638.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250729	0.61	0.61	0.61	0.61	0	0.61
SSWL.NSE	Steel Strips Wheels Limited	20250729	232.9	236.55	231.5	233.7	129571	233.7	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250729	925	972	918.05	954.55	1869895	954.55	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250729	227.08	235.9	225.93	234.9	384221	234.08	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250729	175.41	177	173.1	175.16	5628	175.16	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250729	127	129.05	125.1	128.4	6736	128.4	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250729	108.45	108.49	105.99	106.26	11167	106.26	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20250729	10.63	11.19	10.46	10.89	12326236	10.89	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20250729	404.5	419.9	403.6	413.35	2058	413.35	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20250729	351.15	355.75	343.55	345.1	138581	345.1	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20250729	126.84	132.5	124.4	128.49	8958100	128.49	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20250729	609.9	609.9	593	596.3	50300	596.3	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20250729	1852.4	1879.6	1770.5	1787.1	79565	1787.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250729	13.45	13.65	13	13.33	530974	13.33	down	down	correct
SUBROS.NSE	Subros Limited	20250729	848.2	926	823.1	895.8	358463	895.8	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250729	1364.1	1425	1355.4	1414.3	1502341	1414.3	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250729	576.1	612	576.1	604.7	789420	604.7	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250729	88.75	88.75	84.55	86.82	27907	86.82	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250729	2040.2	2170.1	2020.3	2066.2	44846	2066.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250729	2.16	2.17	2.11	2.13	492780	2.13	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250729	4929	4929	4711	4745.5	81761	4745.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250729	466.5	488.35	465	483.95	110008	483.95	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250729	867	887.9	861.05	871.8	2201	871.8	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250729	983	1010	978.8	1010	43177	1010	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250729	280	284.05	275.8	282.9	179910	282.9	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250729	1698	1718	1697.1	1710.5	1325544	1710.5	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250729	402.45	409.9	401	408.45	111338	408.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250729	568.15	575.75	561.65	574.2	133253	574.2	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250729	166.42	172	166.42	168.57	2475	168.57	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250729	9.85	10.49	9.64	9.74	319013	9.74	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250729	461.6	466.9	452.2	463.15	66460	463.15	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250729	1.42	1.42	1.42	1.42	0	1.42
SUPREMEIND.NSE	The Supreme Industries Limited	20250729	4311	4375	4300.2	4314.6	242347	4314.6	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250729	32.88	33.96	32.34	32.87	124043	32.87	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250729	19	19.22	18.6	18.78	53140	18.78	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250729	70.98	71.7	69.81	70.27	18910	70.27	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250729	333	341.85	332.45	340.65	173020	340.65	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250729	129.25	130.4	128.05	128.91	59570	128.91	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250729	42.36	44.13	42.36	43.28	26213	43.28	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250729	276.9	282.6	270	280.16	64784	280.16	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250729	4.7	4.88	4.46	4.78	147490	4.78	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250729	60.69	62.61	59.95	61.79	53322991	61.79	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250729	3.45	3.82	3.45	3.71	87539	3.71	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250729	465.7	485	462.85	482.4	1922301	482.4	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250729	4110	4173.9	4035.5	4123.9	20617	4123.9	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250729	677.95	677.95	638	648.4	16332	648.4	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250729	284.9	291.5	279.15	290.4	2043286	290.4	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250729	1106.3	1133.9	1097.1	1128.8	35747	1127.6539	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250729	692	712.75	687.4	711.4	1870718	711.4	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250729	245.23	249.59	230.35	232.9	41450	229.79	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250729	411.4	415.5	404.7	411.95	90628	411.95	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250729	10.31	10.53	10.31	10.31	15115	10.31
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250729	276.15	282.1	276.15	281.2	39404	281.2	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250729	612.3	644.95	609	642.85	563916	642.85	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250729	24.91	25.29	23.55	24.27	36489	24.27	down	down	correct
TARC.NSE	TARC Limited	20250729	185	185.99	177.86	182.78	631661	182.78	down	down	correct
TARMAT.NSE	Tarmat Limited	20250729	56.54	56.54	55.55	55.81	10066	55.81	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250729	11505	11899	11505	11712	10599	11709.9435	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250729	950.55	1004.9	949	1000	9619563	1000	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250729	1718.1	1757.3	1715.9	1728.2	442463	1728.2	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250729	1059.9	1076.2	1054	1061.6	944513	1061.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250729	6009.5	6106.5	5977.5	6050	108186	6050	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250729	6639	6787	6590.5	6717.5	33742	6717.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250729	681.9	694	680.6	692.35	6239871	692.35	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250729	397	401.6	396	399.85	5038609	399.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250729	158.2	162.45	158.2	161.69	15262937	161.69	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250729	1140.25	1168.65	1112.55	1144.75	167316	1144.75	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250729	187	190	185.6	189.23	134635	189.23	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20250729	1195.9	1214	1176	1199.7	29360	1199.7	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20250729	695	705.5	685.85	701.05	7184	701.05	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250729	13.63	13.63	12.76	13.46	6454	13.46	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250729	3576	3795	3570.5	3770	22969	3770	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250729	3060	3074	3041.2	3056	4785312	3056	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250729	465	497.75	462.05	489.75	932002	489.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250729	1870	1893.6	1870	1878.3	19079	1878.3	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250729	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250729	1450.6	1459.1	1436.4	1453.8	1458817	1453.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250729	1406	1470.9	1401	1462.5	155705	1462.5	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250729	572	601	566.55	591.25	1364808	591.25	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250729	501.55	516	501.55	501.55	6235	501.55
TERASOFT.NSE	Tera Software Limited	20250729	315.5	315.6	307	315.5	23883	315.5
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250729	98.37	100.5	96.7	99.51	151184	99.51	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250729	61.02	62.17	60.4	60.76	46316	60.76	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250729	148.45	153.64	147.25	152.28	1587701	152.28	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250729	276.75	277.64	268.54	275	1039492	272.2292	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250729	17.12	17.67	16.62	17.1	10286	17.1	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250729	11.5	12.44	11.34	12.14	45887	12.14	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250729	1780	1863.6	1767.1	1850	49021	1850	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250729	163	172	162.27	168.21	39853	168.21	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250729	111.4	114.9	106.68	112.9	192409	112.9	up	up	correct
THERMAX.NSE	Thermax Limited	20250729	3713	3794	3691.3	3794	66075	3794	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250729	171.24	175.02	167.81	168.98	1804211	168.535	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250729	315.3	320	310.65	314.25	27010	314.25	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250729	1245.85	1290	1233.6	1267.65	98233	1267.65	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250729	508.45	524	496	510.05	3925220	510.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250729	3299.8	3299.8	3246.9	3257.3	6568	3257.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250729	2823.5	2880.7	2793.8	2868.5	149463	2868.5	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250729	7.39	7.64	6.99	7.28	32627	7.28	down	down	correct
TIL.NSE	TIL Limited	20250729	344.35	359	332.2	357.6	11891	357.6	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250729	243.5	289.34	240	285.93	787227	285.93	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250729	436.45	449.5	432.5	447.6	780411	447.6	up	up	correct
TIMKEN.NSE	Timken India Limited	20250729	3449	3449	3335.5	3358	53490	3358	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250729	292.45	298.1	288.1	292.1	320093	292.1	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250729	38.19	40.23	36.55	39.81	132860	39.81	up	up	correct
TITAN.NSE	Titan Company Limited	20250729	3390	3397	3355.6	3379.2	511042	3379.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250729	98	102.4	95	100.77	309896	100.77	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250729	156.1	161.8	156.1	158.59	116070	158.59	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250729	20.08	20.08	20.08	20.08	284	20.08
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250729	116.12	123.88	116.12	121.22	11435	121.22	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250729	3660.2	3784.8	3660.2	3768.1	1677573	3768.1	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20250729	1328.1	1344	1318.5	1324.9	265829	1324.9	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20250729	77.32	77.9	74.2	74.62	5963	74.62	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250729	97.8	100.39	94.52	95.27	4556	95.27	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250729	77.68	78.02	76.61	77.64	20956	77.64	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250729	6.92	7.25	6.56	6.81	86211	6.81	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250729	217.28	230	217.28	226.98	4696	226.98	up	down	incorrect
TRENT.NSE	Trent Limited	20250729	4994	5052	4957.5	5001.5	1285403	5001.5	up	down	incorrect
TRF.NSE	TRF Limited	20250729	344.05	346.7	337.4	341.6	20452	341.6	down	up	incorrect
TRIDENT.NSE	Trident Limited	20250729	30.75	31.13	30.2	30.99	8075521	30.99	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20250729	79	80.65	79	79.73	14496	79.73	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250729	607.7	611.3	597.4	606.2	481960	606.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250729	360	369	360	367.5	180892	367.5	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250729	1280	1280	1250	1256	4265	1256	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250729	636.9	641.8	626.95	633	179413	627.0005	down	down	correct
TTL.NSE	T.T. Limited	20250729	13.18	13.42	12.62	13.35	385904	13.35	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250729	60.42	61	59.6	60.53	513917	60.53	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250729	416	416	400.8	406.55	5805	406.55	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250729	2790	2825	2784.9	2815	820647	2815	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250729	3051	3154.4	3020	3089.1	5439	3089.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250729	155	155	152.74	153.83	90037	153.83	down	down	correct
TVVISION.NSE	TV Vision Limited	20250729	7.48	7.58	7	7.58	53236	7.58	up	up	correct
UBL.NSE	United Breweries Limited	20250729	1988	2009.6	1970	1975.6	376353	1975.6	down	up	incorrect
UCOBANK.NSE	UCO Bank	20250729	30	30.3	29.72	30.21	5211365	30.21	up	down	incorrect
UFLEX.NSE	Uflex Limited	20250729	593	595.65	585.6	591	9885	588.0028	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250729	70.39	71.45	69.46	70.93	25476	70.93	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250729	45.05	45.28	44.06	45.06	105736	45.06	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250729	170.15	175	167.45	170.76	327498	170.76	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250729	43.75	44.85	43.35	43.97	5598828	43.97	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250729	12200	12262	12122	12230	208446	12230	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250729	5.8	5.8	5.5	5.66	7797	5.66	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250729	620	632	610.25	626.5	34550	626.5	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250729	213.44	215.37	203.98	208.33	32653	207.7211	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250729	158.26	163.03	158.26	161.57	5963	161.57	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250729	132.34	133.69	130.93	132.73	15736006	132.73	up	up	correct
UNITECH.NSE	Unitech Limited	20250729	7.19	7.43	6.78	7.43	2107816	7.43	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250729	468.1	479.95	460.35	473.55	2250	473.55	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250729	264	273.9	260.1	266.87	11864	266.87	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250729	735.35	742.4	716.4	731.15	17372	731.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250729	263	268.93	261.25	263.05	823	263.05	up	up	correct
UPL.NSE	UPL Limited	20250729	727	734.55	721.05	726.05	3504831	726.05	down	down	correct
URJA.NSE	Urja Global Limited	20250729	14	14.9	13.55	14.24	1163370	14.24	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250729	365.95	383	364.55	378.5	1002949	375.4968	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250729	1342	1349.9	1299.3	1326.2	218123	1326.2	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250729	58.24	58.24	57.49	57.91	36140	57.91	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250729	71.79	73	70.86	72.22	81319	72.22	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250729	271.01	272.33	270.16	272.08	62253	272.08	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250729	881.3	894.06	881.3	893.58	1362	893.58	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250729	89.7	92	87.92	89.03	4784	89.03	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250729	263.5	273.8	263.5	272.15	21134	272.15	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250729	1882	1944	1862.1	1936.6	36808	1936.6	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250729	5302	5409.5	5270	5348	4230	5348	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250729	234	235.33	229.54	233.8	120462	232.1831	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250729	12.3	12.9	12.16	12.32	307255	12.32	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250729	9.5	9.63	9.3	9.47	1138419	9.47	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250729	367	367	345.95	345.95	48521	345.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250729	48.8	49.92	48.4	48.65	23803	48.65	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250729	10.1	10.4	10.06	10.3	131082	10.3	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250729	524	537.9	522.05	534.85	71550	533.88	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250729	52.5	54.19	51.72	53.93	879600	53.93	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250729	51.99	54.25	50.5	53.69	55544	53.69	up	up	correct
VBL.NSE	Varun Beverages Limited	20250729	486.1	514.8	478.05	512.15	24363407	511.66	up	up	correct
VEDL.NSE	Vedanta Limited	20250729	437.05	441.5	433.4	439.5	3034968	439.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250729	1525.1	1532.7	1514	1517.5	16828	1506.8494	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250729	515	515	508.65	515	14186	515
VERTOZ.NSE	Vertoz Advertising Limited	20250729	88.99	89.26	86	88.66	78097	88.66	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250729	515.3	527.4	511.15	523.55	57371	523.55	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250729	125	126.8	124.31	125.99	25612	125.99	up	up	correct
VGUARD.NSE	V	20250729	388.2	392.7	371.1	384.8	1019063	383.317	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250729	4025	4069.4	4008.1	4034.4	920	4034.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250729	415.5	430.5	415.5	427.4	35101	425.8365	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250729	1131	1138.65	1108.3	1119.7	788172	1119.7	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250729	3.55	3.55	3.55	3.55	245694	3.55
VIKASECO.NSE	Vikas EcoTech Limited	20250729	2.3	2.31	2.28	2.29	1451731	2.29	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250729	2.4	2.44	2.39	2.42	3154078	2.42	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250729	671.95	721.5	659.5	710.3	25686238	710.3	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250729	1846	1878.1	1830.1	1840.9	19874	1840.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250729	1579.9	1608.9	1547.1	1596.9	8163	1596.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250729	31	31	30	30.32	9399	30.32	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250729	297.1	302	291	297.1	5390	297.1
VIPCLOTHNG.NSE	VIP Clothing Limited	20250729	39	39.48	38.67	38.92	163417	38.92	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250729	438.3	462.95	438.3	460.85	417263	460.85	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250729	8.49	8.91	8.46	8.91	246396	8.91	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250729	84	84.8	81.71	84.07	18364	84.07	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250729	35.45	37	34.53	36.46	11074	36.46	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250729	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250729	495.35	532.7	490	516.05	92677	515.7246	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250729	9.27	9.85	8.99	9.2	339239	9.2	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250729	0.8	0.8	0.77	0.79	371016	0.79	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250729	226.95	237	226.95	234.94	7646	234.94	up	down	incorrect
VMART.NSE	V	20250729	795.6	801.95	783.3	797	115979	797	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250729	8634.5	9442	8510	9285	147657	9285	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20250729	1308.6	1340	1308.6	1333.3	624288	1333.3	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20250729	624.9	625	610.1	620.96	184020	305.48	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20250729	262.15	272.8	255.3	264.65	238334	264.65	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20250729	279.8	282.2	277.5	281.35	116999	281.35	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250729	4466.5	4680	4414.7	4654.9	10614	4654.9	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20250729	457	464.2	456.1	462.5	106173	462.5	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20250729	1573	1604.7	1561.1	1600.6	213786	1596.49	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250729	195.05	202.87	193	199.84	119802	199.84	up	up	correct
WANBURY.NSE	Wanbury Limited	20250729	242.85	252.25	235.4	252.25	51192	252.25	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250729	1200	1200	1152.2	1185	3722	1181.1065	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250729	1344.9	1408.9	1340	1387.8	160149	1387.8	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250729	118.22	118.97	115.81	118.35	2253	118.35	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250729	863	931	858.05	924.55	2296562	924.55	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250729	481.25	504.9	478.75	499.95	98993	499.95	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250729	1048.6	1048.6	1048.6	1048.6	45	1048.6
WENDT.NSE	Wendt (India) Limited	20250729	9506	9800	9412.5	9766.5	27679	9766.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250729	758	779.15	736.25	760.8	116082	760.0069	up	up	correct
WHEELS.NSE	Wheels India Limited	20250729	766	776.3	762	772.95	11098	772.95	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250729	1379.7	1399.1	1341.6	1389.9	273836	1389.9	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250729	35.06	35.95	34.5	34.55	2338	34.55	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250729	978.1	1011	974.4	1003.95	33628	1003.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250729	328	341.95	323.05	339.8	94620	339.8	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250729	154.64	154.79	152.01	152.74	2150	152.74	down	down	correct
WIPRO.NSE	Wipro Limited	20250729	249.2	252.7	247.25	251.8	12923128	251.8	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250729	1691.1	1725	1672.7	1697.3	390848	1697.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250729	645	647.8	635	639.1	17652	637.0218	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250729	158.4	166.8	155.2	158.07	59680	158.07	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250729	88.5	89	87.6	88.15	20385	88.15	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250729	540	542.05	531.05	540.35	31547	534.9578	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250729	90.5	91.95	89.02	90.59	73747	90.59	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250729	91.98	92.4	87.3	91.81	20737	91.81	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250729	1149	1150	1095	1100.1	172865	1100.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250729	19.34	19.54	19.31	19.4	56102137	19.4	up	up	correct
YUKEN.NSE	Yuken India Limited	20250729	1030.5	1049.8	1014.2	1039	5946	1039	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250729	118.99	120.22	116.7	118.71	12255861	118.71	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250729	9.09	9.34	8.9	9.34	501683	9.34	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250729	13.64	13.81	13.59	13.72	1319016	13.72	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250729	231.9	232	221.3	224.33	580	224.33	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250729	8.9	8.9	8.53	8.62	27327	8.62	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250729	796.75	815	786.6	811.9	313732	811.9	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250729	1606.2	1606.2	1606.2	1606.2	64039	1603.9401
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250729	106.24	107.5	105	105.63	7228	105.63	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250729	1190	1237.15	1174.7	1228.8	82826	1228.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250729	223	250	222	248.01	5999655	248.01	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250729	2018	2042.5	2002	2012.5	24306	2012.5	down	down	correct