CollectAI

close-nse_india_stocks

2025/09/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250926	225.34	226.24	220	220.78	102455	220.78	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250926	52.98	52.98	51.05	51.4	1349	51.4	down	down	correct
3MINDIA.NSE	3M India Limited	20250926	28995	29265	28805	29150	2975	29150	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250926	45.14	45.99	44.01	44.26	2319	44.26	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250926	355.5	357.3	344.1	349.05	16039	349.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250926	888.25	894.4	854	870.75	197101	870.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250926	17.52	17.7	17.52	17.52	127196	17.52
AAKASH.NSE	Aakash Exploration Services Limited	20250926	9.81	10	9.62	9.69	89449	9.69	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250926	75.69	79.47	73	78.53	135009	78.53	up	up	correct
AARON.NSE	Aaron Industries Limited	20250926	192.8	193.5	189.1	190.33	24267	190.33	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250926	496	499.9	466.4	469.95	549764	467.4413	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250926	380	380.05	371.5	374.6	501448	374.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250926	473.7	474.8	458	464.75	4818	464.75	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250926	171.5	171.98	161.5	162.31	18226	162.31	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250926	124.16	125	122.03	122.57	6842	122.57	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250926	1620	1620	1560.6	1574.8	100256	1574.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250926	42.91	43	41.64	42	70134	42	down	down	correct
ABB.NSE	ABB India Limited	20250926	5200.9	5210	5121	5179	348241	5179	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250926	30195	30280	29150	29740	19046	29740	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250926	287.2	287.95	277.7	278.9	4655764	278.9	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250926	87.25	88.8	84.32	84.9	5928632	84.9	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250926	41.04	41.04	38.98	41.04	105	41.04
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250926	54.46	56.33	54.46	55.61	24946	55.61	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250926	70.8	71.48	70.15	70.27	16852	70.27	down	down	correct
ACC.NSE	ACC Limited	20250926	1848.8	1857.1	1816	1824.4	257769	1824.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250926	1495	1496.9	1444	1452.4	26094	1367.0626	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250926	7.1	7.4	7.05	7.13	98743	7.13	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250926	1108	1108	1075.5	1080.1	254756	1080.1	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250926	2572.8	2605	2535	2543.7	1037808	2543.7	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250926	1082.85	1086.8	1040.4	1047.4	3774879	1047.4	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250926	1407.2	1416.7	1390.3	1392	1899079	1392	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250926	151.35	152.9	144.7	146.25	65042463	146.25	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20250926	222.2	222.91	218.1	220.58	48713	219.9854	down	down	correct
ADL.NSE	Archidply Decor Limited	20250926	84.86	86.4	82.04	84.18	1525	84.18	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250926	10.55	10.98	9.56	10.51	72472	10.51	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250926	183	184.72	175.2	178.56	761838	178.56	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250926	58.6	61.45	57.15	59.47	83890	58.4381	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250926	323	328.75	317.1	320	194299	320	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250926	2055	2063.6	1985.2	2006.4	233179	2006.4	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250926	971	971	924	928.65	43792	928.65	down	up	incorrect
AGRITECH.NSE	Agri	20250926	138.57	139	131.98	135.27	8587	135.27	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250926	42.37	43.79	41.5	42.01	40018	42.01	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20250926	65.9	67.95	62.1	63.22	29227	63.22	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20250926	149.45	153	149	150.99	5174	150.99	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250926	997.95	999.9	970	972	53015	972	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250926	3099	3111.3	3056.9	3069.9	252735	3069.9	down	down	correct
AIRAN.NSE	Airan Limited	20250926	25.24	25.56	24.61	24.7	82841	24.7	down	down	correct
AISL.NSE	SM	20250926	91.4	91.4	90.25	90.85	2400	90.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250926	2455	2472.7	2400.3	2465.2	120743	2437.8545	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250926	1034.9	1035	992.65	998.45	421695	199.69	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250926	5.55	5.55	5.28	5.29	248684	5.29	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20250926	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20250926	29.49	29.49	28.06	29.11	27495	29.11	down	down	correct
AKG.NSE	AKG Exim Limited	20250926	13.2	13.9	12.82	13.26	223290	13.26	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250926	269	272.2	261.45	270.05	5294	270.05	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250926	7.55	7.71	7.55	7.59	165759	7.59	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20250926	3408	3408	3345	3354.6	64792	3354.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20250926	13.2	13.2	12.95	13.02	277259	13.02	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250926	796.1	796.1	775	776.4	2129	776.4	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250926	103.9	104.5	99.4	99.78	507054	99.78	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250926	873.7	873.7	841	852.75	6858	852.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250926	95.5	95.5	91.2	91.73	22634	91.73	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250926	5480	5492	5362.5	5433	181521	5389.5522	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250926	1991	2000	1950.5	1970.2	31584	1970.2	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250926	33.5	33.58	31.97	32.2	2409949	32.2	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250926	19.26	19.64	17.5	17.97	469666	17.97	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250926	18	18.04	17.02	17.36	5194649	17.36	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250926	92.99	92.99	89.6	90.43	23545	90.43	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250926	256	267.5	252.1	254.17	43940	254.17	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250926	1.78	1.89	1.74	1.74	3143	17.4	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250926	8375	8415	8121	8162.5	325955	8162.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250926	25.36	25.89	24.71	25.01	4195	25.01	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250926	1456	1461	1410	1420.7	6399	1420.7	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250926	580.75	581.8	564.05	565.2	1858418	565.2	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250926	56.1	57.28	54.21	54.8	30082	54.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250926	54.11	55.14	53	53.77	17746	53.77	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250926	736.7	736.7	716.25	725.3	18096	723.1312	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250926	679.25	702.5	666.2	679.7	14805383	679.7	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250926	76.85	77.3	75.4	75.9	65506	75.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250926	74.85	74.85	73.37	73.95	123110	73.95	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250926	68	68	64	65.37	27777	65.37	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250926	2.12	2.12	2	2	23561	2	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20250926	15.75	15.89	15.6	15.71	27236	15.71	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250926	4.65	4.74	4.62	4.63	25741	4.63	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20250926	1.09	1.1	1.07	1.07	166410	1.07	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20250926	2359.9	2373.1	2276.1	2292.7	30674	2292.7	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250926	1096.8	1109.5	1082.3	1100.5	399647	1100.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250926	8630	8692.5	8273.5	8360.5	67095	8360.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250926	136.67	139.5	131	135.6	5559	135.6	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250926	400	401.65	390	393.15	50703	390.4711	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250926	226.7	230	223	225.25	48541	225.25	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250926	1698	1708	1653.3	1660.1	836539	1660.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250926	912.7	917.7	885	909.9	162629	909.9	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250926	342.1	342.6	324.65	324.65	5378280	324.65	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250926	7550	7630.5	7491	7510	207170	7510	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250926	365.8	367	338.95	340.5	328521	340.5	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250926	492	492	472.55	479.9	806706	476.5802	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250926	1363.5	1381.9	1356.9	1360.1	364	1360.1	down	down	correct
APTECHT.NSE	Aptech Limited	20250926	122.2	122.88	118.25	119.28	78960	119.28	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250926	315	316.35	307.85	311.85	2293388	309.7347	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250926	104.99	110.96	98.35	100.36	24049	100.36	down	down	correct
ARCHIES.NSE	Archies Limited	20250926	21.99	21.99	20.15	20.49	59249	20.49	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250926	44.9	44.9	43.12	44.5	217	44.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20250926	398.5	398.5	385	387.9	62303	387.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250926	110.29	112.3	108.68	110.5	581860	110.5	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250926	401.85	408.25	396	397.1	31338	397.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250926	1497.4	1515	1465	1476	18789	1476	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250926	39.05	39.1	36.8	37.04	19363	37.04	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250926	552	564.25	541.1	547.5	13565	547.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20250926	1.88	1.88	1.8	1.87	50193	1.87	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250926	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250926	240.7	240.7	231.01	232.02	267194	232.02	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250926	167.4	170	164.2	165.34	1293	165.34	down	down	correct
ARVIND.NSE	Arvind Limited	20250926	311.4	315.8	305	306.15	184784	306.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250926	534.35	534.4	512.05	518.75	200783	518.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250926	642.8	642.8	617.8	626.05	32901	626.05	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250926	913.5	926.5	886.15	906.7	398234	906.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250926	289.95	289.95	281.25	286.55	5848	286.55	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250926	542.7	654.65	526.9	600.75	6811219	600.75	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250926	988.4	988.4	935	943.6	76799	943.6	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250926	653	662	636	654.5	802556	654.5	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20250926	300.9	300.9	292	295.55	23749	294.6576	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250926	22.95	23.39	22.53	22.93	89270	22.93	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250926	186.53	193	184.12	190.97	730295	190.97	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250926	139.57	143	139.01	141.93	20914983	140.9739	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250926	326.55	326.55	315.2	318.2	194	318.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250926	2397.5	2400	2339	2342.8	1089446	2339.1494	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250926	60	60	57.5	58.05	294257	58.05	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250926	267.3	269	267.3	268.75	403	268.75	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250926	831.5	834.35	788.5	819.15	16114	819.15	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250926	639.5	639.5	620.65	625.1	733548	625.1	down	down	correct
ASTRAL.NSE	Astral Limited	20250926	1411.9	1415.2	1370	1373	376171	1371.6874	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250926	1090	1099.3	1042	1045.6	520104	1045.6	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250926	8900	8993.5	8738.5	8811.5	23653	8811.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20250926	14.4	15.11	13.68	13.72	67268	13.72	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20250926	674.5	681.95	646.5	649.25	3164703	649.25	down	down	correct
ATUL.NSE	Atul Ltd	20250926	6225	6227	6011.5	6032	18207	6032	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250926	493.5	498.45	474	477.9	235037	477.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250926	749.5	759.75	741.5	743.2	4071836	743.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250926	1166.1	1177.2	1124.9	1150.8	158506	1149.7798	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250926	1080.5	1100.3	1072	1090	2425821	1090	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250926	102.01	104.35	100.8	102.71	3437	102.71	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250926	1764.8	1774.8	1706.7	1746.4	5590	1746.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250926	76.51	76.62	73.88	74.09	83108	74.09	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250926	427	436.15	420.5	425.85	37592	425.85	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250926	666	670.1	642.4	644.05	346957	644.05	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250926	71.8	72.94	70.51	71.28	61707	70.9027	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250926	578.7	579	556.55	560.35	57839	560.35	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20250926	1161.6	1169.7	1148	1154	5618932	1154	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250926	552.29	563.63	552.29	560.01	259	560.01	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250926	12.99	13.05	12.91	12.92	2753784	12.92	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250926	1685	1696.8	1608.9	1640.4	142349	1640.4	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250926	92.57	97.32	92.57	94.92	1454983	94.92	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250926	147.69	147.7	143.37	144.27	11593	144.27	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250926	273	273.06	270.53	270.79	7589	270.79	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250926	375.99	375.99	364.17	365.07	5084	365.07	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250926	200.51	200.51	194.02	194.86	25244	194.86	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250926	176.33	176.33	159.54	176.33	97754	176.33
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250926	6.79	6.95	6.63	6.66	63616	6.66	down	down	correct
BAJAJ.NSE	AUTO	20250926	8830	8880	8668	8715	335841	8715	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250926	241.8	244.16	232.3	232.89	655003	232.89	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250926	564.9	564.9	537.1	543.35	476231	543.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250926	2040	2047.5	1996.1	2003.2	754739	2003.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250926	20.37	20.43	19.84	20.02	5931607	20.02	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250926	12897	12985	12544	12698	32351	12698	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250926	1008.05	1010.5	981.05	985	9109737	985	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250926	134	141.32	127.9	132.6	405858	132.6	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250926	1473	1474.1	1402.2	1411.4	57535	1411.4	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250926	44.2	44.2	42.86	43.15	76661	43.15	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250926	25.49	25.49	23.51	23.84	77088	23.84	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250926	2385.1	2386.9	2344	2352.2	39308	2344.107	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250926	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250926	209.99	210.25	203	203.8	259801	203.8	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250926	85.37	85.9	82.46	82.89	11617	82.89	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250926	475.65	478.85	447.55	450	1613814	446.6187	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250926	120.45	137.9	119.01	124.07	198013	124.07	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250926	3669.7	3681.8	3650	3650.2	670	3650.2	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20250926	827.05	875	818.2	830.35	2251374	822.8766	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20250926	157.27	157.86	154.53	155.02	6103913	155.02	down	down	correct
BANG.NSE	Bang Overseas Limited	20250926	54.4	54.4	51.41	51.41	2514	51.41	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250926	85.19	85.19	83	83.67	2750	83.67	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250926	252.82	252.98	247.17	248.45	7652782	248.45	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250926	567.76	567.76	561	562.02	528944	562.02	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250926	119.54	119.88	116	116.33	6173940	116.33	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250926	131.42	132.9	127.3	128.62	18092	128.62	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250926	226.2	231.85	219.15	227.45	176154	227.45	up	up	correct
BASF.NSE	BASF India Limited	20250926	4552	4571.9	4485	4509.8	7117	4509.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250926	26.98	26.98	25.69	26.35	144904	26.35	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20250926	1190	1195.2	1165.1	1168.1	54586	1168.1	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250926	4969.5	5066	4900.5	5049	25501	4948.5091	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250926	3136.5	3255	3126	3163.1	60874	3163.1	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250926	1856.8	1856.8	1775	1784	48019	1767.0095	down	down	correct
BCG.NSE	Brightcom Group Limited	20250926	14.49	14.59	14.2	14.22	9893062	14.22	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250926	42.03	42.03	40.77	40.95	318204	40.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250926	1554.9	1554.9	1495	1497.8	943640	1492.4861	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250926	37.01	37.31	35.3	36.17	138731	36.17	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250926	1312	1314.7	1276	1280.7	1330980	255.4192	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250926	138.76	139.2	134.1	135.02	5617	135.02	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250926	403.65	406.15	394.4	395.9	11687034	394.2217	down	down	correct
BEML.NSE	BEML Limited	20250926	4355	4359	4180.1	4207.5	505794	2100.7281	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250926	102.8	103.23	101.03	102.35	276870	100.1534	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250926	530	532.2	513.35	517.35	870566	517.35	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250926	363	371.7	357.3	364.05	314354	24.27	up	up	correct
BETA.NSE	SM	20250926	1810	1814	1770.1	1812	3885	1812	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250926	472.45	472.45	454.2	460.05	56271	460.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250926	834	834	802.1	809.25	94800	809.25	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250926	3.46	3.46	3.46	3.46	0	3.46
BGRENERGY.NSE	BGR Energy Systems Limited	20250926	225	232.8	220	225.02	288194	225.02	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250926	174.1	179.7	172.22	177.22	203403	177.22	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250926	99.41	99.41	93.05	95.98	79248	95.98	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250926	4.81	4.87	4.75	4.8	161981	4.8	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250926	1199	1210	1179	1181.1	705082	1179.7511	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250926	118	141.62	115.5	138.5	10997211	138.5	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250926	5000	5040	4950	4974	4780	2487	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250926	161.68	162.36	155.71	157.73	175875	157.73	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20250926	1931.1	1944.7	1911.9	1915.4	3239306	1915.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250926	233.4	234	229.77	231.01	4520518	231.01	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20250926	56.25	56.25	54.26	54.93	82927	54.93	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250926	879.35	879.4	839.95	858.45	5925	858.45	down	down	correct
BIOCON.NSE	Biocon Limited	20250926	349	350.3	337.7	338.9	3635613	338.9	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250926	41.98	42.59	41	41.52	9564	41.52	down	down	correct
BIRET.NSE	RR	20250926	332.8	349.8	330.03	340.99	841122	340.99	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250926	164.7	165.85	155.2	156.44	24405	156.44	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250926	1271	1274.3	1231.2	1237.3	47659	1237.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250926	173.19	173.85	169.61	171.59	69670	171.59	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20250926	15.46	16	15.46	15.87	23558	15.87	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250926	145.02	149.5	143	144.79	349335	144.4769	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250926	60	62	58.5	60.77	822844	60.77	up	up	correct
BLS.NSE	BLS International Services Limited	20250926	341.55	344.85	332.85	333.95	1164604	331.5685	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250926	4.14	4.14	4.14	4.14	0	4.14
BLUEDART.NSE	Blue Dart Express Limited	20250926	5798	5798	5600	5673.5	6800	5673.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250926	1909	1931.8	1877.3	1890.1	486116	1890.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250926	63.8	63.91	61.66	62.8	203211	62.8	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250926	172.79	172.79	167.33	168.51	774185	168.51	down	down	correct
BOROLTD.NSE	Borosil Limited	20250926	368.5	368.6	349.95	352.05	151003	352.05	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250926	581.5	600	567	580.95	1281980	580.95	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250926	38430	38720	38050	38150	28075	38150	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250926	329.8	330	322.95	324.5	5692665	309.1741	down	down	correct
BPL.NSE	BPL Limited	20250926	80.49	80.49	77.65	78.18	49963	78.18	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250926	919.5	923.45	900.05	905.1	560409	905.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250926	5955	5980.5	5900	5920.5	189383	5920.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250926	21.34	21.46	20.37	20.57	71833	20.57	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250926	142	143.45	135	135.5	26527	135.5	down	up	incorrect
BSE.NSE	BSE Limited	20250926	2042.9	2084.9	2021.5	2043.2	4532697	2043.2	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250926	135.61	135.61	131	131.5	4678	131.5	down	up	incorrect
BSL.NSE	BSL Limited	20250926	164.76	164.76	160	160.69	3573	160.69	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250926	100.64	101.19	99.55	100.05	1296696	100.05	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250926	29.28	29.28	28.63	28.67	227639	28.67	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250926	365	365	355.05	360.3	569241	358.0138	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250926	695	702.15	691.1	695.35	4253	695.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250926	54.35	54.35	51.54	51.66	36871	51.66	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250926	68.53	68.53	66	66.61	30301	66.61	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20250926	14.01	14.55	13.81	14	6353	14	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250926	216.51	217.58	208.26	210.62	303915	210.62	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250926	3858	3865	3786	3800	977630	753.4119	down	down	correct
CANBK.NSE	Canara Bank	20250926	121.35	121.55	117.5	118.08	25531804	118.08	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250926	764.4	764.95	738.3	744	199239	738.3575	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250926	262.25	262.25	250	252.25	87173	251.5778	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250926	297.45	299.1	288.8	289.85	314336	289.85	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250926	2149.9	2149.9	2005.1	2036.9	285785	2036.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250926	42.03	42.98	40.33	40.93	14886	40.93	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250926	942.65	950.15	915	919.9	210343	918.1629	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250926	1565.3	1570	1521.4	1558.8	44193	1550.6871	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250926	2466	2649.4	2425	2434.1	1551033	2434.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250926	200	200.25	195.41	195.68	1124619	195.68	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250926	24.24	24.24	22.8	23.12	792035	23.12	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250926	17.3	17.65	16.74	17.44	80951	17.44	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250926	898.75	900	876.2	889.15	97030	886.7549	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250926	1490	1502.6	1460	1467.7	1537976	1467.7	down	down	correct
CEATLTD.NSE	CEAT Limited	20250926	3449	3449	3370	3399.5	61157	3399.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250926	11.72	11.95	11.4	11.67	61397	11.67	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20250926	481	482.9	474.55	477.15	40218	477.15	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250926	25.36	25.5	24	24.25	157523	24.25	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250926	37.28	37.28	36.1	36.21	5189463	35.83	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250926	36	36	34.1	34.2	319951	34.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250926	2750	2778.2	2592.9	2617.9	55618	2617.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250926	808.3	809.05	789.2	798.85	37259	798.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250926	6128	6298	5962	6179.5	22204	6179.5	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250926	7.47	7.47	7.46	7.47	142727	7.47
CESC.NSE	CESC Limited	20250926	166.1	166.95	162.02	163.55	1291309	158.2356	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250926	188.89	188.89	184	185	1306097	185	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250926	758	759.45	737.5	742	1925106	740.3656	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250926	990	993.4	952	956.4	333567	955.34	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250926	528	528.4	516	519.95	723957	514.4115	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250926	175.59	177.5	165	166.73	26049	166.73	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250926	276	282	262.1	265.44	2628479	265.44	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20250926	623	623	595	601.95	3920	601.95	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250926	416.95	423.9	410.9	418.4	44905	418.4	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250926	754.5	782	740	760.5	1956246	760.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250926	1595	1595	1562	1572.3	1273246	1571.1185	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250926	1860.7	1880.8	1802.3	1829.8	94304	1829.8	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250926	1514.9	1514.9	1455.8	1461.8	39077	1461.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20250926	87.3	89.9	85.55	85.64	8679	85.64	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20250926	21.21	21.21	19.32	19.87	139998	19.87	down	down	correct
CIPLA.NSE	Cipla Limited	20250926	1495.6	1504.9	1475.2	1499.4	2653841	1499.4	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20250926	1124.3	1124.3	1092.9	1101.1	393830	1098.3801	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20250926	98	98.75	93.53	93.53	25193	93.53	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250926	272.9	275.05	265	266.3	81189	266.3	down	down	correct
CMICABLES.NSE	CMI Limited	20250926	3.23	3.23	3.23	3.23	0	3.23
COALINDIA.NSE	Coal India Limited	20250926	392.5	392.95	388.05	389.15	4698693	373.9408	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250926	1935	1936.6	1856.4	1874.2	1526837	1865.5174	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250926	42.01	42.5	40.25	40.43	806636	40.43	down	down	correct
COFORGE.NSE	Coforge Limited	20250926	1591.5	1594	1531.7	1541	1851852	1533.9245	down	down	correct
COLPAL.NSE	Colgate	20250926	2275	2280	2211	2224.3	525358	2200.5001	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250926	1.97	1.97	1.8	1.8	7781	1.8	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250926	19.09	19.09	17.6	18.48	61174	18.48	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250926	530.4	533.85	523.4	525.1	2785713	518.9813	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250926	46.39	46.43	45.25	45.5	501110	45.5	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250926	187.68	188.02	182.25	182.5	3120	182.5	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250926	806	813.9	776.95	788.9	32047	784.0538	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250926	43.51	44.4	42.4	42.64	27783	42.64	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250926	178	178.96	174.01	177.24	28572	177.24	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250926	2244.9	2251.5	2167	2186.7	322266	2178.1142	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250926	7.33	7.33	6.93	7.01	60673	7.01	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250926	90.07	93.33	90.07	91.76	2571986	91.76	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20250926	6755	6824.5	6555	6779.5	17972	6779.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250926	666	680.05	640.2	648.7	19394	648.7	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250926	7.58	8.36	7.58	7.64	13048	7.64	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250926	1419.4	1424	1366.9	1377.5	322484	1377.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20250926	370	374.7	361.5	362.1	3802	362.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20250926	4759.9	4770	4593.2	4620.5	45147	4605.6024	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250926	299.25	300.05	290.35	292.6	5080459	292.6	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250926	357.5	364.05	349.8	360.65	615460	360.65	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250926	40.02	40.02	38.1	38.24	31492	38.24	down	down	correct
CUB.NSE	City Union Bank Limited	20250926	212.8	212.8	205.41	207.65	1501441	207.65	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250926	102.98	102.98	96.5	96.96	19237	96.96	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250926	3981	4006	3926.7	3947.6	245108	3929.7307	down	down	correct
CUPID.NSE	Cupid Limited	20250926	216.91	221.5	213.41	215.52	2152356	215.52	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250926	17.39	17.67	16.85	17.13	15443	17.13	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250926	173.31	176.59	171.35	172.52	117223	159.7827	down	down	correct
CYIENT.NSE	Cyient Limited	20250926	1168.9	1170.9	1129.9	1147.1	346659	1131.943	down	up	incorrect
DABUR.NSE	Dabur India Limited	20250926	508	508	493	499.75	3168298	497.1258	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20250926	2258	2266.8	2207.3	2215.4	397012	2211.247	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250926	352.4	353.45	344.9	347.25	51616	342.2028	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250926	36.79	36.79	34.61	34.99	3394	34.99	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250926	4.38	4.38	4.19	4.26	45813	4.26	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20250926	873.9	881.1	850	853.3	182770	853.3	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20250926	262.35	269.95	260.5	265.65	163388	263.5899	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250926	530.95	530.95	505.1	508.95	380239	508.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250926	168.32	171.68	164.01	165.24	1022970	165.24	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250926	25.36	26.28	25.26	25.56	7919	25.56	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250926	287.95	293.25	280.55	281.25	577778	281.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250926	125.89	125.89	122.4	123.83	783936	123.83	down	down	correct
DCM.NSE	DCM Limited	20250926	100.55	100.55	95.1	97.12	13618	97.12	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250926	5.66	5.87	5.58	5.64	8754	5.64	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250926	165.66	167.46	162.69	164.51	31098	164.51	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250926	1165	1165.7	1133.3	1153.6	126996	1146.5876	down	down	correct
DCW.NSE	DCW Limited	20250926	72	72.19	68.25	68.67	1074531	68.5353	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250926	1120.5	1133.1	1075	1085	183487	1085	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250926	1537.2	1555	1520	1531.6	291054	1531.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250926	1855	1855.6	1838.3	1848.4	295582	1848.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250926	521	522.2	489.8	501.4	259511	501.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250926	244	244	233	236.42	3770	78.81	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250926	82.65	82.65	80.03	80.36	1403195	80.36	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250926	86.4	87.24	82.08	82.12	9344	82.12	down	down	correct
DEN.NSE	DEN Networks Limited	20250926	34.4	34.4	33.37	33.53	535186	33.53	down	down	correct
DENORA.NSE	De Nora India Limited	20250926	850.3	860.55	836	838.25	2549	838.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250926	173.22	174.4	166.5	169.91	2216992	169.91	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250926	35.27	36.4	34.6	35.63	8510	35.63	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250926	137	137	131.9	133.36	122118	133.36	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250926	25.55	25.59	24.9	25.05	346202	25.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20250926	63.77	63.81	60.49	61.13	3186920	61.13	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250926	1493	1521	1486	1501.4	23012	1501.4	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250926	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250926	1415.2	1421.6	1406.5	1417.6	1589	1417.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250926	1002.6	1009.45	990	990.55	41784	990.55	down	down	correct
DICIND.NSE	DIC India Limited	20250926	540.05	540.05	512.05	523.45	1554	523.45	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250926	28.18	28.75	26.79	26.92	147887	26.92	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20250926	5.15	5.17	5.05	5.08	2248409	5.08	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20250926	5824	5824	5656.5	5689.5	672699	5689.5	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250926	18202	18229	17380	17511	233711	17511	down	up	incorrect
DLF.NSE	DLF Limited	20250926	721	725.9	714.05	716.05	2092671	716.05	down	down	correct
DLINKINDIA.NSE	D	20250926	481	482.8	467.5	472.55	50481	466.4559	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250926	4589.9	4629.3	4510	4517.8	504865	4517.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250926	4.73	4.73	4.02	4.49	149643	4.49	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250926	1368.1	1368.1	1309.9	1317.2	19609	1317.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250926	370.6	373.15	363.65	366.65	40920	366.65	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250926	96.85	96.85	94.09	95.22	20273	95.22	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250926	1504	1516.4	1461.3	1476.2	21937	1476.2	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250926	12.15	12.6	12	12.07	110312	12.07	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250926	245	249.33	237.11	240.93	59689	240.93	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250926	19.85	20.8	19.85	20.34	449279	20.34	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250926	667.7	669.95	625.55	631.6	58503	631.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250926	1250	1278.5	1246.2	1253.1	2284377	1253.1	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250926	886.25	888.95	840.9	849.15	54948	849.15	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250926	186.62	186.62	183	184.17	982	184.17	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250926	5.66	5.66	5.45	5.48	242348	5.48	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250926	370	371.35	357.95	362.3	19120	357.2621	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250926	41.87	41.95	40.89	41.02	224450	41.02	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250926	6903	6983	6784.5	6927	6523	6923.4305	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250926	335.5	341.45	327.25	337.35	16414	337.35	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250926	8.37	8.42	8.13	8.18	10635139	8.18	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250926	1544.8	1544.8	1535.16	1537.59	13388	1537.59	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250926	1373.65	1377.64	1373.07	1373.7	3369	1373.7	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250926	4237.8	4276	4101	4142	156878	4142	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250926	115.3	115.3	108.55	109.33	9457538	109.33	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250926	1.52	1.52	1.52	1.52	0	1.52
EICHERMOT.NSE	Eicher Motors Limited	20250926	6980	7091	6965.5	7047	679362	7047	up	up	correct
EIDPARRY.NSE	E.I.D.	20250926	1057.1	1060.5	1028.1	1031.6	103416	1031.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250926	379	382	372.2	374.15	34447	374.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20250926	377.1	381.45	371.55	375.15	241264	375.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250926	1810.5	1828.7	1760	1767.4	274084	1767.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250926	149.65	150	142.68	145.25	661479	145.25	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250926	583.05	584	563.45	566	281316	565.4782	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250926	96.34	96.34	93.51	94.87	1443288	94.87	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250926	1047.15	1066.7	1019.3	1025.45	19657	1025.45	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250926	495.5	498.6	477	487	402635	487	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250926	69.4	70.5	69.06	69.25	22575	69.25	down	down	correct
EMAMILTD.NSE	Emami Limited	20250926	563.1	567.9	556.2	558	301703	547.1897	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250926	99.5	99.99	97.09	97.47	21587	97.47	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250926	111.15	112.79	108.51	109.68	18235	109.68	down	down	correct
EMBASSY.NSE	RR	20250926	414.4	419.99	408.01	410.99	834188	410.99	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250926	324.51	333.2	324.51	324.51	31982	324.51
EMMBI.NSE	Emmbi Industries Limited	20250926	102.78	104.95	101.62	102.06	8259	102.06	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20250926	2715.9	2813.4	2675	2730.3	329760	2730.3	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250926	19.6	20.2	18.82	19.09	50778	19.09	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250926	198.85	199.19	194.02	195.86	1449456	193.4459	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250926	163.99	163.99	157.35	161.92	14156	161.92	down	down	correct
EPL.NSE	EPL Limited	20250926	209.15	210.65	205.1	207.05	343762	204.4663	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250926	57.22	57.64	56.28	56.73	2550520	56.73	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250926	1600	1624.8	1578	1585.5	67085	1585.5	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250926	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250926	4998.5	5049	4940	4994	1365	4948.3141	down	down	correct
ESCORTS.NSE	Escorts Limited	20250926	3612.8	3637	3525.5	3543.7	67428	3525.9153	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20250926	29.65	29.65	28.17	28.17	464693	28.17	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20250926	111.22	112	109.25	109.94	40293	109.94	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20250926	393	399	386.6	389.35	175731	389.35	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250926	717.5	717.5	677	680.2	20214	680.2	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250926	1.6	1.6	1.6	1.6	1294136	1.6
EXCELINDUS.NSE	Excel Industries Limited	20250926	1147	1210	1105	1147	27982	1147
EXIDEIND.NSE	Exide Industries Limited	20250926	393.2	400.05	387.65	388.8	2218255	388.8	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250926	988	990.7	965	970.9	7575	970.9	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250926	8.44	8.46	8.05	8.18	216055	8.18	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250926	966.5	968.45	936.8	942.65	149955	942.65	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250926	790	799	770.05	776.9	6839	776.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250926	50.2	52.6	48.64	50.08	155120580	24.96	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250926	0.44	0.44	0.44	0.44	0	0.44
FCSSOFT.NSE	FCS Software Solutions Limited	20250926	2.3	2.32	2.26	2.28	1845562	2.28	down	down	correct
FDC.NSE	FDC Limited	20250926	460	461.6	451.25	451.55	102151	445.863	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250926	192.6	194.14	190.28	191.82	3860755	191.82	down	down	correct
FEL.NSE	Future Enterprises Limited	20250926	0.57	0.59	0.57	0.59	121698	0.59	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20250926	3.41	3.41	3.41	3.41	20	3.41
FIEMIND.NSE	Fiem Industries Limited	20250926	2009.7	2026.3	1955	1962.4	87256	1962.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20250926	53.5	53.51	51.21	51.65	498496	51.65	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250926	820.85	821.7	810	819.8	237849	819.8	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250926	4671	4679	4569.6	4629.6	9281	4629.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250926	211.91	212	204.4	209	842102	209	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250926	22.82	24.99	22.82	23.33	11845	23.33	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250926	1.7	1.78	1.63	1.66	23761	1.66	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250926	3798.6	3798.6	3666.2	3679	77451	3679	down	down	correct
FMGOETZE.NSE	Federal	20250926	548.5	548.5	520	521.55	47279	521.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250926	11.6	11.89	11.07	11.07	116378	11.07	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250926	17835	17960	17325	17372	48251	17372	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250926	939	944.6	929.35	932.75	1580604	932.75	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250926	5761	5815	5729	5786.5	3999	5786.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250926	2.45	2.59	2.38	2.47	39622	2.47	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20250926	356.65	357.4	348.1	351.6	1532685	351.6	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250926	1244	1289.4	1226	1237.7	378070	1235.4686	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250926	107.1	107.1	105.08	105.35	215571	105.35	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20250926	174.31	174.55	171.3	172.02	8760356	166.8202	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250926	2241	2247.1	2175	2184.1	10868	2184.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250926	662.75	667.8	652.6	656.1	225103	656.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250926	894.4	940	879.05	927.65	46231	927.65	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250926	1194.1	1212	1180	1192.7	22210	1192.7	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250926	88.15	89.51	87.82	88.99	107907	88.99	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250926	854.35	856.3	832.2	842.35	38258	842.35	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250926	3.63	3.81	3.63	3.72	262957	3.72	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250926	148.26	153	146.5	148.55	21770	148.55	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250926	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20250926	788.35	795.2	776.5	780.2	43173	771.9863	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250926	3.59	3.59	3.59	3.59	276147	3.59
GAYAPROJ.NSE	Gayatri Projects Limited	20250926	10.99	10.99	10.99	10.99	0	10.99
GEECEE.NSE	GeeCee Ventures Limited	20250926	382.6	382.6	360	363	2743	363	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250926	69.76	71.02	69.1	69.96	68514	34.98	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250926	44.79	45.95	43.96	44.13	75669	44.13	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250926	529.7	531	503.65	506.85	218096	506.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250926	17.9	17.9	17.01	17.24	96501	17.24	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250926	316.2	318.55	304.15	306.5	719158	306.5	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250926	78.11	79.66	76.63	79.09	970339	79.09	up	up	correct
GEPIL.NSE	GE Power India Limited	20250926	337.95	337.95	325.25	327.2	158592	327.2	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250926	1010.1	1016.15	984.95	995.1	328216	988.9182	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250926	62.6	63	61.1	61.2	45714	61.2	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250926	10.21	10.21	10.21	10.21	0	10.21
GHCL.NSE	GHCL Limited	20250926	599.8	600.1	580	582.3	148360	582.3	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250926	178.1	179.05	174	175.19	88780	175.19	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250926	359.95	362.2	355	359.7	522014	359.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250926	113.59	113.59	106	107.46	13758	107.46	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250926	9688	9713	9450	9529	17792	9335.2008	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250926	43.25	46.06	42.21	46	307773	46	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250926	184.5	184.71	181.8	183.55	104096	183.55	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250926	1650	1690.1	1650	1656.6	549	1656.6	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250926	1900.1	1989	1880	1958.1	594322	1958.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250926	2705.1	2705.1	2640.1	2672.4	229634	2672.4	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250926	2012	2012	1956.7	1971.7	924467	1969.184	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250926	5.88	6.17	5.62	6.17	48944	6.17	up	up	correct
GLOBAL.NSE	Global Education Limited	20250926	67.2	67.2	64.11	65	12206	64.5255	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250926	214	214	203	206.51	20868	206.51	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250926	2.18	2.22	2.17	2.18	358798	2.18
GLOBUSSPR.NSE	Globus Spirits Limited	20250926	1070	1078.5	1040.1	1045.8	68919	1045.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250926	708.6	735.6	698.55	705.55	43115	705.55	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250926	605.2	614.9	577.5	589.25	6075181	589.25	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250926	1071.6	1078.9	1055.5	1059.8	34499	1058.9346	down	up	incorrect
GNA.NSE	G N A Axles Limited	20250926	315.8	316.85	308	310.15	28591	310.15	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250926	503.9	503.9	490.6	497.3	249761	497.3	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20250926	445.6	445.6	433.1	436.25	11563	436.25	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20250926	357.45	357.8	349	351.55	39783	351.55	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250926	3360	3373	3264	3283	379024	3264.5866	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250926	0.61	0.64	0.58	0.6	4695757	0.6	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250926	685.6	725	685.6	715.8	1449081	715.8	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250926	1184	1188.8	1157.7	1163.9	1224351	1153.8067	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250926	1205	1212.4	1188	1195	113550	1195	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250926	1967.4	1986.2	1948.5	1957.6	387913	1957.6	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250926	1	1	0.95	0.95	84960	0.95	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250926	764.95	765.6	732.5	737.8	264559	737.8	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250926	42.05	44.09	40.55	41.13	63057	41.13	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250926	405.9	405.9	390	392.26	786452	196.13	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250926	93.39	96.2	93.39	94.22	30115973	94.22	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250926	35	35.24	34.5	34.5	756	34.5	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250926	367.15	377	362.85	368.1	1455051	365.517	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250926	98.3	98.3	95.3	95.65	1058734	95.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250926	64.9	66	61.2	61.78	214066	61.78	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250926	1197.5	1208	1158.9	1168.8	206595	1165.9191	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250926	260	263	252.5	256.51	2669606	256.51	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250926	156.11	158.08	153.96	156.26	1659515	151.4968	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250926	117	117.37	113.3	115.8	76562	114.9451	down	down	correct
GRANULES.NSE	Granules India Limited	20250926	525	526	510.55	515.9	1338310	515.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250926	570.9	573.2	549.3	553.55	406732	553.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250926	2775	2810	2736.2	2746.8	523045	2746.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250926	1595	1609.9	1550	1558.2	281018	1558.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250926	222.35	222.55	213.6	216.58	1485847	216.58	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250926	242.2	242.2	233.36	236.74	123575	236.74	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250926	281.95	281.95	271.15	276	92313	276	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250926	306.65	309.5	297.5	304.2	76339	304.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250926	13.49	13.5	13.09	13.25	2794851	13.25	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250926	1598.3	1603	1550	1554.4	37050	1554.4	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250926	1265.8	1270	1243.4	1248.1	23950	1244.91	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250926	1060.4	1069	1060	1060.8	73	1060.8	up	up	correct
GRPLTD.NSE	GRP Limited	20250926	2208.8	2216.4	2146	2160.7	2916	2160.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250926	2724	2724.7	2605	2611.5	1374928	2598.6902	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250926	200.2	201.23	196.2	197.31	941975	197.31	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250926	313.9	313.9	307.6	312.95	198399	312.95	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20250926	27.37	27.37	25.48	25.87	72650	25.87	down	down	correct
GTL.NSE	GTL Limited	20250926	9.35	9.44	9.21	9.25	360444	9.25	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250926	1.55	1.57	1.5	1.5	38099148	1.5	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20250926	113.21	113.21	108.47	109.87	24107	109.87	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250926	359.9	361.55	354.55	358	36265	358	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250926	561	569.15	551.1	559.6	49817	559.6	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250926	490	500	474	486.25	49319	486.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250926	431.95	433.1	423.2	424.05	209047	424.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250926	39.99	39.99	36.51	38.61	22886	38.61	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250926	1225.1	1228.5	1205	1215.5	44149	1193.4592	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250926	41.38	41.4	39.8	40.08	88426	40.08	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20250926	151	152.86	145.45	148.13	63445	148.13	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250926	4815	4822.3	4726.2	4736.1	1794960	4736.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250926	552.55	553.95	534.8	536.4	343647	533.5195	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250926	205.67	206.57	198.02	200	16567	200	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250926	14.29	14.36	14.06	14.19	1295906	14.19	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20250926	891	900	886	895.6	96022	895.6	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20250926	1534	1538.7	1501	1507.4	953494	1502.8036	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250926	1.98	2.02	1.98	2	3040	2	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250926	77.85	78	76.1	77.08	6683	77.08	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250926	28.05	28.37	27.34	27.59	6159740	27.59	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250926	656.85	656.85	638.5	647.4	172158	647.4	down	down	correct
HCL.NSE	INSYS	20250926	14.88	15.4	14.55	14.74	109724	14.74	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250926	1420	1426.5	1392	1395.1	2568054	1374.2547	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250926	5747	5780	5609	5621	444412	2810.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250926	945.1	951.45	941.3	944.25	14874656	944.25	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250926	766.6	775.45	762.2	764.4	2956314	764.4	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250926	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250926	278.55	278.73	275.5	275.75	70146	275.75	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250926	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250926	2.99	3.03	2.9	2.97	97636	2.97	down	up	incorrect
HEG.NSE	HEG Limited	20250926	520.9	521.45	504.7	506.75	513348	506.75	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20250926	206.18	207.94	202.21	204.25	87005	204.25	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20250926	161.84	175.25	160.83	168.33	7445232	168.33	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250926	304	305.25	297	298.9	44134	298.9	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250926	176	178.93	168.7	169.42	30696	169.42	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250926	493.3	493.3	475.6	484.3	637639	484.3	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250926	5354.5	5454	5308.5	5328	689941	5226.135	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250926	1949.4	1950	1895	1921.7	4541	1921.7	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250926	178.6	178.6	172.1	172.22	22241	172.22	down	down	correct
HFCL.NSE	HFCL Limited	20250926	76.05	76.28	71.82	72.1	20761048	72.1	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250926	964.05	964.25	935.6	940.4	107722	940.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250926	508	516.05	504	507	13028	507	down	up	incorrect
HIKAL.NSE	Hikal Limited	20250926	256.5	258.1	251	255.1	429550	254.8611	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250926	50.6	52.29	48.66	49.03	153249	49.03	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250926	122.02	124.23	117.36	118.35	390851	118.35	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250926	745.9	749.5	731.95	743.85	3636265	743.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250926	471.6	471.6	451.2	454.1	7594	454.1	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250926	32.68	32.7	31.51	31.69	12928	31.69	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250926	326.99	326.99	310	311.97	17213905	311.4706	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250926	20.75	20.94	20.4	20.54	599963	20.54	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250926	175.9	176.29	172.05	172.82	327262	172.82	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250926	423	425.25	420	422.25	5579737	417.8956	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20250926	2535	2545.4	2499.4	2511.8	885612	2492.2088	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250926	468.9	468.9	445.6	449.1	6524790	449.1	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250926	1714.2	1739.9	1671	1692.3	46475	1692.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250926	184.75	187.97	180.49	181.28	1781	181.28	down	down	correct
HITECH.NSE	Hi	20250926	120	120	114.45	115.35	2574654	115.35	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250926	199.2	201.15	185.1	191.08	11617	191.08	down	down	correct
HITECHGEAR.NSE	The Hi	20250926	731	760	731	751.6	2658	751.6	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250926	515	515	471.25	474.65	492877	474.65	down	down	correct
HLVLTD.NSE	HLV Limited	20250926	12.04	12.07	11.6	11.64	280509	11.64	down	down	correct
HMT.NSE	HMT Limited	20250926	59.2	60.2	58.15	58.23	14165	58.23	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250926	85.9	85.9	83.51	83.54	14241	83.54	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250926	530.1	534	525.05	527.9	29217	527.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250926	529.8	529.8	520	526.19	276034	526.19	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250926	1226.5	1230.4	1170	1178.7	353561	1178.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250926	36675	36770	35900	36100	2573	36100	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250926	2848	2848	2754.1	2769.3	3791	2764.9553	down	down	correct
HOVS.NSE	HOV Services Limited	20250926	77.03	79.46	76	76.48	7263	76.48	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250926	479.95	482.5	460.1	463.55	165624	463.55	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250926	460.95	461.6	450.2	452.5	929376	452.5	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250926	26.17	27.15	26.03	26.94	259927	26.94	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250926	324.4	324.4	276.5	290.95	2949937	290.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250926	227.8	228.26	219.61	220.05	2317537	217.8538	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250926	236.8	246.44	228.1	229.52	372193	229.52	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250926	93.48	93.64	91.26	91.56	3732004	91.56	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250926	59	59.67	57	59.36	9769	59.36	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250926	756	761	729.65	749.6	15568	749.6	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250926	39.06	39.17	38.32	38.51	1404045	38.51	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250926	27.21	27.27	26.79	26.89	630468	26.89	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250926	109.5	111.4	108.8	109.83	246041	109.83	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250926	1368	1372.7	1357	1359.6	18342280	1359.6	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250926	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250926	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250926	1889.8	1906.9	1874.9	1894	1278304	1887.7798	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250926	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250926	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250926	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250926	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250926	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250926	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250926	593.8	595.7	582.1	585.5	792307	585.5	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250926	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250926	282.5	282.5	267.82	269.06	136097	269.06	down	down	correct
ICRA.NSE	ICRA Limited	20250926	6485	6504.5	6348.5	6479	4163	6479	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250926	90.85	90.99	88.93	89.57	4650919	89.57	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250926	8.75	8.79	7.9	8.02	1597372672	8.02	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250926	69.65	69.84	68.42	68.59	14698569	68.59	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250926	275.91	275.91	270.2	270.42	656	270.42	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250926	139.09	140.35	136.75	137.5	3531957	135.8644	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250926	845	845	810.05	824.5	5983	824.5	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20250926	1755	1772.7	1700	1713.7	36916	1713.7	down	up	incorrect
IFCI.NSE	IFCI Limited	20250926	54.99	55.07	53.1	53.27	4258962	53.27	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250926	268.65	269.7	251.1	254.56	116972	254.56	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250926	523.9	523.9	499.2	501.2	44404	501.2	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250926	205	205.1	200.8	202.26	1938840	198.4473	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250926	426.8	426.8	415.6	418.05	25254	418.05	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250926	432	433.9	417.95	419.35	1781857	416.2699	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250926	182.36	193	181.11	189.81	23852	189.81	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250926	28.41	30.8	28.41	30.34	1823	30.34	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250926	3.13	3.14	3.01	3.08	26305	3.08	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250926	56.59	56.6	54.14	54.35	574359	54.35	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250926	1156	1177.9	1111.8	1123	155990	1118.7543	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250926	1055.05	1084	1041.25	1054.85	3157	1045.1484	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250926	1.95	1.95	1.89	1.95	8129	1.95
INCREDIBLE.NSE	Incredible Industries Limited	20250926	46.89	46.89	45.51	45.79	3131	45.79	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250926	32.4	32.94	32.1	32.26	35442	32.26	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250926	733	734.95	708.1	709.8	4121924	709.8	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250926	381	391.75	380	384.15	527637	384.15	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250926	851.9	858.3	832	836.3	117900	836.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250926	2373.9	2375.2	2326	2362	67852	2362	down	up	incorrect
INDIANB.NSE	Indian Bank	20250926	711.05	714.65	704.45	706.35	1277067	706.35	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250926	266.35	267.85	260.25	261.65	3829	261.65	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250926	369.95	371.65	362.75	366.6	16145	366.6	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20250926	5679	5700	5531.5	5561	896954	5561	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250926	1093	1100	1085	1090.6	48342	1090.6	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250926	945	962.5	932.45	935.8	35151	919.6592	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250926	298.4	302	284.65	285.8	110128	285.8	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250926	55.45	55.45	53.24	54.83	189447	54.83	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250926	259.5	259.5	250.1	252.4	77063	252.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250926	1749.9	1769	1696.1	1706.1	11961	1706.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250926	250	260.7	250	258.52	788046	258.52	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250926	16.4	16.78	16.2	16.3	122364	16.3	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250926	451.8	451.8	440.25	446.85	118659	446.85	down	down	correct
INDSWFTLAB.NSE	Ind	20250926	102	104.4	98.15	99.93	39601	99.93	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250926	33.55	33.55	31.42	31.88	57777	31.88	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250926	742	742.65	710.6	712.75	5779485	712.75	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250926	355.45	357.4	344.5	346.3	10014825	346.3	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250926	16.05	16.12	15.7	15.77	7383520	15.77	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250926	504.84	515	487.6	508.64	213548	127.16	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250926	6.45	6.73	6.45	6.73	2158	6.73	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250926	964.7	964.7	931.44	931.82	11588	931.82	down	down	correct
INFY.NSE	Infosys Limited	20250926	1475	1478.7	1441.2	1452.2	8597058	1430.2822	down	down	correct
INGERRAND.NSE	Ingersoll	20250926	3978	4034.9	3909.3	4007.5	11932	3951.2537	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250926	141.2	142.19	136.8	137.46	4411168	137.46	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250926	767.8	772.15	756.55	761	28202	758.4762	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250926	100.98	100.98	95.11	96.21	6681	96.21	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250926	1055	1055	980.2	986.15	519120	986.15	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250926	130	139.99	127.17	127.17	123698	127.17	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250926	1.56	1.56	1.52	1.52	536782	1.52	down	down	correct
IOB.NSE	Indian Overseas Bank	20250926	38.89	39.07	37.84	38.2	4892084	38.2	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250926	146.02	146.22	143.8	144.9	11925305	140.5926	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250926	110.71	110.71	103.1	104	4988891	102.6096	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250926	1353.8	1379.9	1305.4	1371.2	339048	1371.2	up	up	correct
IPL.NSE	India Pesticides Limited	20250926	215.17	216.45	207.05	209.26	405017	209.26	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250926	41.97	41.98	40.51	41.01	10819017	40.8783	down	down	correct
IRBINVIT.NSE	IV	20250926	62.97	63	62.7	62.75	307349	59.7675	down	up	incorrect
IRCON.NSE	Ircon International Limited	20250926	173.03	173.4	168.28	169.85	2880383	168.5169	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250926	712.4	713.45	702	703.1	770172	694.2154	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250926	124.08	124.3	121.56	122.2	5997139	121.1752	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250926	32.63	32.63	31.6	31.91	62447	31.91	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250926	102.43	102.43	98.15	99.07	24428	99.07	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250926	934.6	937.6	892	896.3	36972	896.3	down	down	correct
ITC.NSE	ITC Limited	20250926	400.1	405.9	399.8	405.1	14414044	396.7844	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250926	601	603.8	580.15	583.35	37851	583.35	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250926	819	825	792	801.5	469358	801.5	down	down	correct
ITI.NSE	ITI Limited	20250926	309.9	310.75	301.5	303.35	333812	303.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250926	8.22	8.29	8.04	8.07	109590	7.6266	down	down	correct
IVP.NSE	IVP Limited	20250926	163.17	167.93	155.3	158.05	31674	158.05	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20250926	2820	2820	2799.88	2803.8	172	2803.8	down	down	correct
IZMO.NSE	IZMO Limited	20250926	1348.7	1348.7	1220.3	1348.7	409393	1348.7
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250926	102.6	102.6	99.2	99.21	2219503	99.21	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250926	71	71.39	70.7	70.78	115155	70.78	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250926	230	230.77	209.39	214.99	399213	214.99	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250926	96.5	97.38	93.05	95.22	2169997	95.22	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250926	147.93	147.97	142.45	143.68	860020	143.68	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250926	38.31	38.31	36	36.5	4858	36.5	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250926	101.74	104.15	100.11	103.19	2168018	102.248	up	up	correct
JASH.NSE	Jash Engineering Limited	20250926	514	514	495.15	501.8	134171	501.8	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250926	242.13	242.81	233.75	235.25	5025	235.25	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250926	103	105	100.5	103.15	172198	103.15	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250926	71.7	72.35	67.44	68.88	13090631	68.88	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250926	94.45	95.89	93.5	94.24	38210	94.24	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250926	1655	1685.9	1638.5	1671.1	167477	1660.0659	up	up	correct
JBMA.NSE	JBM Auto Limited	20250926	705	706.85	682.5	686	867632	686	down	down	correct
JCHAC.NSE	Johnson Controls	20250926	1733.3	1745	1729.9	1731.8	16809	1731.8	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20250926	11.01	11.2	10.7	10.74	96479	10.74	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250926	1149	1149	1072.1	1100.6	6534	1100.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250926	575	577.7	556	566.15	52869	566.15	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250926	210.5	210.9	205.17	206.32	1962280	206.32	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250926	1048	1061.95	1027.85	1029.5	858507	1029.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250926	596	614	590	606.05	101850	606.05	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250926	36.51	37.5	35.64	35.9	481768	35.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250926	33.94	34.15	32.47	32.98	22851	32.98	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250926	54	54	50.99	52.06	4414079	52.06	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20250926	352.45	353.05	337.5	339.25	11890	339.25	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20250926	6581	6585	6292.5	6370	113731	6370	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250926	620.1	631	620.1	624.7	89264	624.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250926	856.65	867	841.05	849.45	126636	849.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250926	377	380	367.65	370.4	204452	370.4	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250926	372.5	372.5	356.65	358.15	391797	358.15	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250926	93	93	90	90.74	4900	90.74	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20250926	166	170.42	161.98	163.3	5596857	161.7104	down	down	correct
JOCIL.NSE	Jocil Limited	20250926	157	157	154.5	155.01	1406	155.01	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250926	3.07	3.07	3.07	3.07	0	3.07
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250926	938	946.9	911.05	932.8	4363	932.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250926	17.81	17.86	17.51	17.59	19377884	17.59	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250926	781.2	796.4	781.2	790	370954	789.0234	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250926	526.15	528.4	518.3	520.1	1451737	520.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250926	18599	18892	17800	18070	1159	18070	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20250926	1155	1167.9	1127.9	1130.8	2999892	1130.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250926	171.57	171.57	165.37	167.04	286854	167.04	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250926	622.9	623.95	604.4	606.9	2045929	606.9	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250926	669.9	669.9	645.1	650	397430	647.5503	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250926	1060.9	1063.1	1016.5	1040.4	325876	1040.4	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250926	737.95	737.95	721.4	722.59	447678	722.59	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20250926	819.5	848	815.6	818.15	270651	818.15	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20250926	318	318.35	310	310.5	321781	310.5	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250926	15.57	15.64	15.09	15.15	6509653	15.15	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250926	265.1	268.7	260.15	261.75	15485	261.75	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250926	1186	1199.4	1177.4	1182	68520	1174.2821	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250926	150	151.49	146.62	148.29	3087	148.29	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250926	680.1	680.1	660	662.35	854	662.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250926	463.5	466.2	448	455.8	6220406	455.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250926	316.05	316.05	297.25	300.45	168658	300.45	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250926	27.7	27.99	25.23	26.54	1394736	26.54	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20250926	1.98	2	1.92	1.96	261687	1.96	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250926	82.64	82.64	80.1	80.4	10345	80.4	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250926	207.06	212	206.74	209.72	8054	209.72	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250926	245	248.38	241.42	245.6	428421	245.6	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250926	249	251.69	245	249.13	11812	166.09	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250926	64.52	66.91	63.89	63.89	8154	63.89	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250926	209.88	211.48	205	205.64	1297799	205.64	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250926	1281.8	1281.8	1217.8	1217.9	1076	1217.9	down	up	incorrect
KAYA.NSE	Kaya Limited	20250926	468	478	468	468	1182	468
KCP.NSE	The KCP Limited	20250926	197.6	200.07	190	192.69	275982	192.69	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250926	31.4	31.92	31.18	31.28	57727	31.28	down	up	incorrect
KDDL.NSE	KDDL Limited	20250926	2680	2719.8	2645	2664.1	23174	2647.9787	down	down	correct
KEC.NSE	KEC International Limited	20250926	868.9	870.85	844	846.05	383864	846.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250926	118.61	119.06	114.76	115.81	90481	115.81	down	up	incorrect
KEI.NSE	KEI Industries Limited	20250926	4110.1	4190	4024.8	4049.3	277563	4044.5113	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250926	25	25	23.8	23.96	2413562	23.96	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250926	1088	1108	1068.2	1084.3	70393	1084.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250926	5.99	6.04	5.71	5.76	923681	5.76	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250926	243	255.55	238.1	242.55	8246	242.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20250926	268.8	274.24	261.1	263.8	45056	263.8	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250926	123.5	123.86	117.8	118.71	275744	118.71	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250926	130.52	131.9	130	130.15	1579	130.15	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250926	24.5	25.38	23.12	23.52	8350	23.52	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250926	5060	5096.5	4880	4917.6	2662	4917.6	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250926	346.2	346.2	338	340.85	7406	340.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250926	728	731.45	725	726.7	169112	726.7	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250926	4276	4371.7	4125	4346.3	4704	4346.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20250926	459.3	463.45	431.1	438.2	949948	438.2	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250926	572.75	579.4	562.25	565.6	201706	565.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250926	1998	2084.4	1922.8	1954.2	288131	1954.2	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250926	938	950	913.4	915.2	175745	913.5913	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20250926	4042.9	4054	3960.2	3979.4	2539	3979.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250926	201.8	201.8	189.61	190.25	987310	190.25	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20250926	572	574.9	545	548.95	36774	546.8611	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250926	27.61	27.97	27.32	27.67	47141	27.67	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250926	201.76	201.79	194.85	198.09	1252693	198.09	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250926	112.75	113.61	107.5	109.95	48101	109.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20250926	460	460	423	425.35	224333	425.35	down	down	correct
KOPRAN.NSE	Kopran Limited	20250926	179.5	180	171.53	173.69	335376	173.69	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250926	2009	2019.2	1989.1	1993.6	9595825	398.72	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250926	30.55	31.45	30	30.19	86151	30.19	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250926	143.83	145.3	142	142.84	70056	142.84	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250926	86.25	87.79	82	82.85	23849	82.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250926	1259.9	1259.9	1208	1212.8	643346	1210.0431	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250926	1073.95	1083.5	1056.25	1070.9	79008	1067.918	down	down	correct
KRBL.NSE	KRBL Limited	20250926	363.7	363.7	348.3	352.5	611017	352.5	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250926	73.09	74.34	69.8	71.05	11014	71.05	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20250926	3.86	3.95	3.75	3.9	85846	3.9	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250926	545.4	547.9	525	530.45	120294	530.45	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250926	806.25	816.65	784	793.35	75180	793.35	down	down	correct
KSB.NSE	KSB Limited	20250926	844	845.95	816.1	819.65	56455	819.65	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250926	1071.3	1086.5	1050	1052.8	59423	1047.5344	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250926	799.65	805	776.55	780.8	45137	780.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250926	172.5	172.5	170	171.05	513085	171.05	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250926	116	116	110	110.87	42741	110.87	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250926	5.05	5.05	5.05	5.05	0	5.05
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250926	3230.2	3239	3181.5	3194.5	214344	1589.6877	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250926	129.49	151.96	127	136.31	2067638	136.31	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250926	245.95	245.95	242.22	243.3	59928	243.3	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250926	11.87	12.24	11.35	11.42	44173	11.42	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250926	880.3	886.85	823.1	832.3	5612259	831.6138	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250926	15295	15295	14550	14572	3873	14572	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250926	4.21	4.3	3.96	4.3	106748	4.3	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250926	169.2	169.52	165.1	165.86	1879543	165.86	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250926	209	210.05	206.03	206.55	3462	206.55	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250926	1377.7	1416.9	1355.1	1406.4	35665	1406.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250926	13.09	13.09	12.05	12.24	114385	12.24	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250926	330.75	341	320.05	325.35	36421	325.35	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250926	572	574.4	562.75	564.95	788424	564.95	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250926	28.54	28.54	28.33	28.39	26111	28.39	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250926	277.42	277.43	274.52	275.08	1292	275.08	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250926	907.38	908.46	902	902	248	902	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250926	281.87	281.87	275.99	277.65	286	277.65	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250926	238.2	238.2	232.26	234.61	62416	234.61	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250926	541	547.9	535	537.3	32921	537.3	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250926	6378	6408	6275	6317	12256	6317	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250926	1000	1000.01	999.99	1000	4151519	996.9228
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250926	1000	1000.01	999.99	999.99	105272	979.7107	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250926	1149.4	1157.9	1136.1	1141.1	1187515	1141.1	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250926	197.25	198.35	189.01	191.71	62477	191.71	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250926	119.12	121.5	113.16	118.19	36549	118.19	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250926	96.38	96.39	92	92.5	16028	92.5	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250926	7.99	8.01	7.68	7.7	29287	7.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250926	3664	3794.9	3661	3729.5	5870301	3729.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250926	4120.8	4120.8	4034.1	4058.9	37163	4041.3909	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250926	4725	4899	4681.6	4863.8	59107	4863.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250926	1285	1320.9	1260	1298.5	422628	1298.5	up	up	correct
LUPIN.NSE	Lupin Limited	20250926	1930.5	1952.8	1913.3	1919.8	1121424	1919.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250926	1331	1333.3	1299.9	1307.6	12567	1307.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250926	218.25	218.29	206.1	208.48	846846	208.48	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250926	95.5	96.49	93	94.85	37972	94.85	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250926	6.65	6.88	6.51	6.55	48680	6.55	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250926	3510	3547.5	3391.6	3396.5	3046760	3396.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250926	277.1	283.5	276.65	279.75	1766807	279.75	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250926	109.44	109.44	103.46	104.41	35397	104.41	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20250926	880	880	821.1	835	17458	835	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20250926	44.32	44.32	41.99	42.25	12228	42.25	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250926	7.88	8	7.54	8	142536	8	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250926	88	88	85.03	85.62	165974	85.62	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250926	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250926	169.14	169.14	169.14	169.14	109711	169.14
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250926	26.31	27.12	26.31	26.87	102091	26.87	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250926	563.9	563.95	542	544.9	3051	544.9	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250926	25.95	25.95	24.79	24.89	54332	24.89	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250926	55.49	55.49	53.85	53.99	6912771	53.1785	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250926	105.58	105.95	101.6	103.7	3150	103.7	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250926	411.45	411.95	405.5	410	49756	410	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250926	148.16	152.03	146.01	149.2	72806	149.2	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250926	59.39	59.4	57.51	57.67	10895	57.67	down	down	correct
MAHICKRA.NSE	SM	20250926	158	158	158	158	750	158
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250926	373.4	373.85	358	360.5	104239	360.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250926	355.9	355.9	343.85	345.25	84062	345.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250926	17610	17848	17424	17470	9070	17470	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250926	611.1	612.15	595	596.8	213425	596.8	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250926	1126.9	1147.7	1103.6	1112	32649	1112	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250926	39.51	40	38.5	38.77	16602	38.77	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250926	30.43	31.5	29.1	29.71	138648	29.71	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250926	140.99	140.99	130	131.78	309885	131.78	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250926	69.09	69.18	67.5	67.76	37892	67.76	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250926	60.27	61.48	59.16	59.24	4637	59.24	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250926	66.04	66.9	64.29	64.54	220250	64.54	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250926	281.15	282.05	275.3	276.9	1706175	275.9258	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250926	74.78	75.25	71.39	72.22	32555	72.22	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250926	327.4	327.4	309.25	314.9	468754	314.9	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250926	739.95	743.25	725.75	740.05	62716	740.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250926	422	426	410	413.5	264611	413.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250926	150.01	153.31	146.53	149.06	673049	148.5606	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250926	22.86	22.86	22.38	22.86	8608	22.86
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250926	700	700	688	689.06	46969	689.06	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250926	47.81	47.99	45.78	46.53	22621	46.53	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250926	623	623	610.2	615.35	95580	615.35	down	down	correct
MARICO.NSE	Marico Limited	20250926	703.6	704.75	695.65	698.35	2170529	698.35	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250926	215.6	217.7	210	212.44	534968	212.44	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250926	167.51	168	162.51	164.38	1665197	164.38	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250926	16235	16435	16202	16286	490957	16286	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250926	308.95	308.95	300.15	302.65	99795	301.4616	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250926	164.28	170.8	145.6	149.05	9966	149.05	down	down	correct
MASTEK.NSE	Mastek Limited	20250926	2169.8	2180	2128.3	2165.2	69191	2156.6613	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250926	511.3	530.95	511.3	518.75	13607	518.75	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250926	91.48	91.48	87	88.03	49366	88.03	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250926	1135	1136.9	1107	1123.4	2327943	1123.4	down	down	correct
MAXIND.NSE	Max India Limited	20250926	221.9	223.87	212.22	215.59	359151	215.59	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250926	522.7	522.7	506.2	509.5	29836	509.5	down	down	correct
MAZDA.NSE	Mazda Limited	20250926	268.65	270.15	262	262.05	21401	262.05	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250926	2920	2920	2821.1	2827.6	943654	2812.665	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250926	416.4	417.55	403.75	408.7	114663	408.7	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20250926	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20250926	43.36	44.68	41.4	41.55	171171	41.55	down	down	correct
MCDOWELL.NSE	N	20250926	1319.8	1319.9	1295	1298.7	733634	1298.7	down	down	correct
MCL.NSE	Madhav Copper Limited	20250926	54.75	61.9	54.5	58.53	2930144	58.53	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250926	39	39	37.55	37.71	310711	37.71	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250926	8024	8089.5	7861	7921	1952760	1584.2	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20250926	167.7	171.01	157.39	157.58	536084	157.58	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250926	130.45	130.57	127.25	127.8	26877	127.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250926	1.79	1.79	1.79	1.79	4990	1.79
MERCATOR.NSE	Mercator Limited	20250926	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250926	2019.9	2028.7	1975.3	2001.1	25419	1996.9634	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20250926	1552	1578.4	1541	1545.6	532878	1545.6	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250926	18.29	18.4	16.8	17.08	1891213	17.08	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20250926	1263	1267.3	1234	1237.7	200900	1224.8207	down	down	correct
MHHL.NSE	SM	20250926	52.2	52.2	51.25	51.25	3000	51.25	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250926	349.3	350.65	341	342.1	64201	342.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250926	394	394.9	381.95	384	338285	384	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250926	573	584.1	566	571.3	929711	570.7211	down	down	correct
MINDSPACE.NSE	RR	20250926	450.6	459.9	448.01	455.38	270303	455.38	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250926	231.05	246.06	225.1	241.24	77516	241.24	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250926	25.33	25.4	24.44	24.44	693154	24.44	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250926	37.88	41.49	37.4	39.6	1001192	39.6	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250926	1.63	1.63	1.59	1.59	414138	1.59	down	down	correct
MMFL.NSE	M M Forgings Limited	20250926	326.7	330.3	294.6	308.65	298783	308.65	down	down	correct
MMP.NSE	MMP Industries Limited	20250926	288.9	288.9	273	279.45	17415	279.45	down	down	correct
MMTC.NSE	MMTC Limited	20250926	68	68.1	65.13	65.51	1576222	65.51	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250926	116.71	118.5	113.7	114.66	1073	114.66	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250926	62.06	62.31	62.05	62.22	3081	62.22	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250926	32.5	34.4	32	32.98	7056	32.98	up	up	correct
MOIL.NSE	MOIL Limited	20250926	358.95	366.3	351.5	354.4	820341	348.9041	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250926	14.69	14.69	14	14.1	178119	14.1	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250926	83.73	84	80.44	80.87	460388	80.87	down	down	correct
MOLDTECH.NSE	Mold	20250926	167.99	182.58	165.01	171.89	424943	171.89	up	up	correct
MOLDTKPAC.NSE	Mold	20250926	762.1	769.4	725	735.85	137443	735.85	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250926	62.6	62.6	60.5	60.81	582276	60.81	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250926	258.77	267.8	255.47	257.24	30557	257.24	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250926	216.44	216.44	211.51	214.96	769938	214.96	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250926	682.9	682.9	661.55	666.05	39363	666.05	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250926	9	9.41	8.55	9.3	3937	9.3	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20250926	49.75	49.77	48.36	48.87	2848819	48.87	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250926	923	927.05	901.6	912.5	576550	905.1903	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250926	29.51	29.99	26.25	26.36	830275	26.36	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250926	2717	2717.4	2631	2642.4	405140	2642.4	down	down	correct
MPSLTD.NSE	MPS Limited	20250926	2220	2220	2161	2194.5	7467	2194.5	down	up	incorrect
MRF.NSE	MRF Limited	20250926	150890	151360	148000	148545	5719	148539.1202	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250926	129.2	130.59	126.1	127.39	1843966	127.39	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250926	37.01	37.69	35.87	36.3	1176278	36.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250926	500	501.45	481.6	483.55	283274	475.9192	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250926	1893	1909.9	1861.5	1879	258711	1879	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250926	1.98	2.02	1.98	2.02	92	2.02	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250926	42.5	43.5	42.3	42.75	1898006	42.75	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250926	134.55	135.44	128.25	129.09	156696	129.09	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250926	68.9	68.95	67.06	67.95	6365	67.95	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250926	106.44	106.44	99.8	103.61	2612737	103.61	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250926	142	142.51	137	137.67	51589	137.67	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250926	43.2	43.2	40.88	41.33	55429	41.33	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250926	281.3	290	277.55	286.95	13581	286.95	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250926	3045	3071	3002	3020.3	456328	3020.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250926	229.85	229.85	219.25	220.7	106723	220.7	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250926	5.11	5.23	5.01	5.08	519549	5.08	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250926	26.76	28.82	26.76	27.38	19808	27.38	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250926	33.17	33.18	32	32.56	12114	32.56	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250926	286.9	289.95	280	280.65	3862	280.65	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250926	122.36	122.36	113.05	114.25	8844	114.25	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250926	309	309	285	288.25	18756	288.25	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250926	214.55	214.7	205.1	207.84	23446	207.84	down	up	incorrect
NAM.NSE	INDIA	20250926	859	861	847.15	855.9	1479352	847.1619	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250926	824.95	835	796.9	820.75	1561872	817.8779	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250926	167.15	170.3	163.01	166.35	23230	166.35	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250926	205.6	206.22	198.68	200.58	6436834	195.1499	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250926	1358.6	1365.7	1310	1316.2	1236310	1311.0052	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250926	4749	4749	4538.5	4573.2	58281	4568.3117	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250926	121.99	122.01	118.5	119.91	337006	119.91	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250926	159.2	159.2	154.83	156.56	227612	155.033	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250926	291	296.5	277.6	280	1699108	280	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250926	108.6	109.41	104.7	105.4	6901213	105.0745	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250926	2564.1	2593.8	2480	2498.4	313	2498.4	down	down	correct
NCC.NSE	NCC Limited	20250926	205.01	206.29	202.01	202.51	1377271	202.51	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20250926	207	207	200	200.63	62928	199.0206	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20250926	3801	4000	3801	3891.6	225	3891.6	up	up	correct
NDL.NSE	Nandan Denim Limited	20250926	3.44	3.44	3.33	3.37	1971037	3.37	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250926	1052	1060.8	1012.8	1030.3	63894	1030.3	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250926	120.35	121.94	118.38	119.02	58997	119.02	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250926	21.6	21.94	20.55	20.61	87504	20.61	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20250926	14.42	14.42	14.42	14.42	58153	14.42
NELCAST.NSE	Nelcast Limited	20250926	142.05	143.65	136.12	138.3	171942	138.3	down	up	incorrect
NELCO.NSE	Nelco Limited	20250926	889.05	890.8	853.3	858.75	70553	858.75	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250926	1525	1532.8	1504.9	1519.2	240443	1519.2	down	down	correct
NESCO.NSE	Nesco Limited	20250926	1402	1412	1363	1369.2	107012	1369.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20250926	268.52	268.53	264.97	265.63	2919	265.63	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250926	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250926	75.27	77.77	75.27	76.59	77362	76.59	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250926	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250926	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250926	53.19	53.33	51.52	51.68	2447771	51.68	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250926	14700	14789	13860	13966	78675	13966	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250926	903	903.6	876.75	888.6	408640	888.6	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250926	6.44	6.44	6.22	6.24	3218	6.24	down	down	correct
NFL.NSE	National Fertilizers Limited	20250926	95.28	95.28	91.8	92.27	996340	92.27	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250926	31.02	31.43	28.75	29.28	38900	29.28	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250926	1727.8	1730.9	1692.5	1725	234625	1725	down	up	incorrect
NHPC.NSE	NHPC Limited	20250926	86.43	86.5	83.51	83.64	8128101	82.1559	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250926	193.8	194.5	186.61	187.89	624479	187.89	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250926	27.65	28.63	27.2	27.66	14359	27.66	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250926	281.69	281.69	278.49	278.74	5597250	278.74	down	down	correct
NIITLTD.NSE	NIIT Limited	20250926	108.1	109.83	105.2	105.5	332436	105.5	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250926	10.2	10.31	9.93	9.95	537358	9.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250926	19.4	20.47	17.25	18.47	9119524	18.47	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250926	1550	1555	1541.1	1549.8	825	1549.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250926	458	473.75	440	450.55	3154	450.55	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250926	45.18	46.96	44.46	45.42	23015	45.42	up	up	correct
NITCO.NSE	NITCO Limited	20250926	113	116	110.01	112.05	204409	112.05	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20250926	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20250926	341.5	341.5	328.8	330.05	108893	330.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250926	206.2	208	199.1	202.43	2128	202.43	down	down	correct
NKIND.NSE	N.K Industries Limited	20250926	73.3	73.3	68.8	68.9	486	68.9	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250926	279.8	290.46	274.8	279.53	9028792	275.619	down	down	correct
NMDC.NSE	NMDC Limited	20250926	76.24	76.45	74.82	74.99	24363080	72.7776	down	down	correct
NOCIL.NSE	NOCIL Limited	20250926	181.1	182.71	176.2	176.96	418195	176.96	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250926	4.04	4.24	3.92	4.02	35557	4.02	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250926	53	53	53	53	2856	53
NPBET.NSE	Tata Asset Management Limited	20250926	283.96	283.96	272.88	273.95	221	273.95	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250926	409	409	383.05	385	5675	385	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250926	290.95	290.95	276.2	279.8	218288	274.1677	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250926	7426.5	7468	7256	7336.5	12341	7336.5	down	down	correct
NTPC.NSE	NTPC Limited	20250926	340.5	340.75	336.45	337.9	6337702	332.5447	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250926	1003.4	1020	987.5	998.4	13687	998.4	down	down	correct
NURECA.NSE	Nureca Limited	20250926	229.3	232.56	226.25	228.34	8505	228.34	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250926	433.2	438	416.15	419.9	1227093	419.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250926	337	343.45	335	336.15	11278	336.15	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250926	1599.9	1609.9	1575.2	1577.7	548852	1573.7152	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250926	8888	8909	8500	8515	133987	8385	down	down	correct
OIL.NSE	Oil India Limited	20250926	414	417.65	407.3	410.25	1503166	400.828	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250926	70.01	70.02	67.61	68.42	33057	68.42	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250926	1605	1611.1	1545.8	1553.6	714762	1553.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250926	143.99	144.8	141.51	142.57	10801	142.57	down	down	correct
OMAXE.NSE	Omaxe Limited	20250926	83.2	83.8	81.5	82.85	81343	82.85	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250926	135.25	137.5	132.47	134.16	397390	134.16	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250926	5.8	5.92	5.7	5.7	4176	5.7	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250926	13.63	13.63	13.13	13.47	1917	13.47	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250926	43.85	44.65	43	43.85	380940	43.85
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250926	240	240.26	236.84	238.02	6349466	226.9855	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250926	67.05	70.49	66.79	69.35	2509018	69.35	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20250926	295.5	298.85	286.35	290.3	16007	290.3	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250926	684.1	684.6	652	656.6	280773	656.6	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250926	185	186	178.5	180.77	5273	180.77	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250926	730.4	732.95	712	721.45	91333	721.45	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250926	54.2	54.33	52.8	53.7	261007	53.7	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250926	10.21	10.35	9.93	10.06	282151	10.06	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250926	301.5	309.2	293.35	296.85	10258	296.85	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250926	232.05	232.48	224.1	225.01	512955	225.01	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250926	203	203.69	199.6	200.18	114245	199.3266	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250926	135.85	135.85	131.32	132.13	131779	132.13	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250926	84.1	84.78	82.1	82.4	3670	82.4	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250926	27.5	27.5	26.7	26.86	409119	26.86	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250926	4956	4956	4800	4817.1	12608	4817.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250926	1.61	1.61	1.5	1.59	4513	1.59	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250926	74.84	74.84	71.05	71.6	64623	71.6	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250926	42500	42500	41015	41240	36267	40960.1651	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250926	38.84	39.34	37.3	37.89	13712357	37.89	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250926	117.01	117.01	114.22	115.23	3396	115.23	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250926	48.76	49.98	48.76	49.11	2780	49.11	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250926	418.4	418.9	400	404.65	201971	404.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250926	404.12	404.12	380.04	402.94	1085344	402.94	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250926	285.7	286.3	278	279.05	60678	279.05	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250926	107.02	107.02	103.9	104.06	7061	104.06	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250926	45.51	46	44.32	44.58	664242	44.58	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250926	274.2	278.59	267	269.67	710475	269.67	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250926	13.88	13.88	13.18	13.18	763751	13.18	down	down	correct
PARTYCRUS.NSE	SM	20250926	78.5	78.5	74	74	3000	74	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20250926	37.8	38.31	37.27	37.33	2178186	37.33	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250926	15.17	15.17	14.65	14.71	57533	14.71	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20250926	13.4	13.4	12	12.15	236553036	12.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250926	121.65	123.07	116.5	117.64	167913	117.64	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250926	30.41	30.41	29	29.29	23352	29.29	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250926	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20250926	239.5	243.22	231.05	235.22	891676	235.22	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250926	34.15	34.28	32.7	32.98	124112	32.98	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20250926	5090	5099.5	4936.5	4965	364067	4947.491	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20250926	270.2	270.4	266.1	266.9	1894619	260.2012	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20250926	405	406.55	395	397.3	4214115	393.2874	down	down	correct
PFIZER.NSE	Pfizer Limited	20250926	4907	4980	4770.5	4931	22680	4931	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250926	190.55	192	182.1	183.41	3398669	183.41	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250926	36.73	37.15	35.21	35.3	742906	35.3	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250926	538	538.5	512.6	514.65	3988739	514.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250926	13800	13801	13382	13648	8290	13426.3862	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250926	6379.5	6380.5	6263	6288.5	7666	6104.9946	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250926	1293	1312	1267.2	1280.5	39682	1275.9487	down	down	correct
PGINVIT.NSE	IV	20250926	94.89	95.4	94.49	95.08	480831	92.052	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250926	1562.7	1571.7	1533.3	1540.4	477738	1540.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250926	1485	1498	1472	1479.9	731234	1479.9	down	down	correct
PIIND.NSE	PI Industries Limited	20250926	3573.2	3593.9	3478.1	3487.6	185817	3481.8789	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250926	5430	5430	5250	5270.4	2743	5270.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250926	14.02	14.47	13.6	13.66	122710	13.66	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250926	36.01	36.68	35.15	35.49	25935	35.49	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250926	1000.7	1015	985.5	1010.05	84682	1010.05	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250926	888.3	888.3	844.5	851.3	447	851.3	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20250926	192.55	192.55	185.2	185.54	6015	185.54	down	up	incorrect
PNB.NSE	Punjab National Bank	20250926	111.11	111.34	107.3	107.79	18377052	107.79	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20250926	98	98.59	95.59	96.27	472078	96.27	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250926	905.8	908.7	860	864.1	1466783	864.1	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250926	33	33	31.1	31.66	3954	31.66	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250926	300.55	301.5	291.5	296.85	270193	296.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250926	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250926	284.9	286.1	280.95	285.1	3505	285.1	up	up	correct
POKARNA.NSE	Pokarna Limited	20250926	820	824.6	782	787.6	82779	787.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250926	7425	7506	7272	7322.5	244407	7322.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250926	2024.9	2024.9	1921.2	1959.5	293784	1959.5	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250926	1073.3	1075.8	1048.7	1051.4	31475	1048.9828	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250926	288	289.55	285.1	286.15	5350	286.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250926	488.65	492.5	481.55	485.25	870181	485.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250926	283.5	284.15	280.1	282.25	8959035	274.4988	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250926	19260	19777	18955	19109	104379	19109	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250926	2785	2791.3	2677	2684.1	83717	2684.1	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250926	227.05	229	227.05	227.05	283	226.0662
PPL.NSE	Prakash Pipes Limited	20250926	305.3	310.8	300	305.4	73933	304.1604	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250926	24.2	24.35	24	24.12	33665	24.12	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250926	358.75	358.75	346.05	348.4	1049720	348.4	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250926	173	177	168	169.84	1152260	169.84	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250926	5.8	5.8	5.5	5.51	220638	5.51	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250926	11.83	11.9	11.83	11.83	9043	11.83
PRECAM.NSE	Precision Camshafts Limited	20250926	200.99	202.95	194.32	197.05	385046	197.05	down	down	correct
PRECOT.NSE	Precot Limited	20250926	450	450	436.9	436.9	4755	436.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250926	186.95	188.3	180.35	181.19	189175	180.7333	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250926	618	619.1	581.1	588.75	863875	588.75	down	down	correct
PREMIER.NSE	Premier Limited	20250926	3.46	3.6	3.31	3.5	5435	3.5	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250926	46.68	47.19	45.11	45.68	35072	45.68	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250926	1535.9	1543.8	1503.2	1507.4	395032	1507.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250926	531.65	545.9	531.65	540	547050	538.17	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250926	273.45	282	265.95	270.6	89963	270.6	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250926	330	333.8	325	329.3	137780	329.3	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250926	17.05	17.39	16.86	16.95	135056	16.95	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250926	2430	2430	2350	2362.5	39165	2362.5	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250926	168.89	170.06	163.2	163.98	719830	163.98	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250926	29.2	29.29	28.5	28.76	1133790	28.76	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250926	778.7	785	764.55	773.35	124092	773.35	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250926	80.38	83.28	80.33	80.99	3104931	80.99	up	up	correct
PTC.NSE	PTC India Limited	20250926	169.7	170.58	166.78	167.13	841080	164.2052	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250926	40.15	40.15	39.6	39.69	15625	38.3042	down	down	correct
PULZ.NSE	SM	20250926	38.55	39.9	38	39	10000	39	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250926	1271.4	1285	1231.1	1270.9	25159	1270.9	down	down	correct
PURVA.NSE	Puravankara Limited	20250926	264.9	267.2	258.4	261.2	82331	261.2	down	down	correct
PVP.NSE	PVP Ventures Limited	20250926	30.5	31.43	29.63	30.73	200851	30.73	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250926	96.6	96.6	93.71	94.09	284244	94.09	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250926	2707.99	2712	2692	2692.93	479	2692.93	down	down	correct
QUESS.NSE	Quess Corp Limited	20250926	254.3	256.25	249.5	252.8	388945	247.03	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250926	312.65	313.8	302	304.85	121590	304.85	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250926	1.83	1.83	1.83	1.83	0	1.83
RADAAN.NSE	Radaan Mediaworks India Limited	20250926	3.6	3.6	3.43	3.45	6683	3.45	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20250926	2965	2971	2872.9	2893.9	131442	2893.9	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250926	8.62	8.62	8.42	8.55	34914	8.55	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250926	382.85	389.5	372.45	377.95	2729607	376.9278	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20250926	135.02	135.03	129	129.09	1206885	129.09	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250926	189	189	181.65	182.61	366174	182.61	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250926	4.78	4.8	4.66	4.7	333969	4.7	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250926	324.9	331.25	319	323.4	45579	323.4	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250926	40	40.98	39.15	39.46	32259	39.46	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250926	41.58	41.58	40.22	40.66	2905	40.66	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250926	9.5	9.5	9.5	9.5	0	9.5
RALLIS.NSE	Rallis India Limited	20250926	316	318.45	307.55	308.25	362859	308.25	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250926	32.03	33.03	31.2	31.38	23145	31.38	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250926	10.12	10.24	9.98	10.06	6732389	10.06	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250926	1028	1032.3	997	1001.6	361303	1001.6	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250926	368	371.45	355.5	357.35	244650	357.35	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250926	481.6	503.8	475.7	496.1	111949	496.1	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250926	602.7	602.7	570	572.65	75808	572.65	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250926	14.32	14.6	14.2	14.24	234690	14.24	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250926	1665.1	1681.5	1591.5	1609.5	16654	1609.5	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250926	2499.6	2499.6	2390.5	2413.8	36491	2413.8	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20250926	611.15	620.8	601.65	609.95	166106	609.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250926	275	276.3	270.85	272.35	8484898	272.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250926	148.61	149.04	143.3	143.75	1502173	141.374	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250926	1.4	1.43	1.36	1.37	4757559	1.37	down	down	correct
RECLTD.NSE	REC Limited	20250926	374	375.05	365	367.4	4501242	358.4958	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250926	270.1	270.5	260	264.83	2542719	264.83	down	down	correct
REFEX.NSE	Refex Industries Limited	20250926	381.9	381.9	368.1	372.8	417335	372.8	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250926	41	44.4	40	41.07	77244	41.07	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250926	436	436.2	421.1	430.25	395337	430.25	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20250926	1372	1382.7	1366	1377.6	9879109	1377.6	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250926	259.21	259.85	248.76	251.98	1925267	251.98	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250926	254	254.25	242.95	247.2	890881	247.2	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250926	125.2	126	120.99	121.9	207852	121.9	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250926	31	31.1	30.11	30.24	3059963	30.24	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250926	362.85	363.35	351.6	353.3	98318	351.6027	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250926	157.7	160.45	146.89	148.61	29524	148.61	down	down	correct
REPRO.NSE	Repro India Limited	20250926	448.1	453	441.35	449.15	71568	449.15	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250926	197.2	197.66	190.11	192.11	37470	192.11	down	down	correct
RGL.NSE	Renaissance Global Limited	20250926	118	118.47	110.42	113.76	617068	113.76	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250926	3.55	3.55	3.55	3.55	2120927	3.55
RHIM.NSE	RHI Magnesita India Limited	20250926	451.05	453.1	440	443.35	110955	443.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250926	97.03	98.28	92.26	93.26	1313384	93.26	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250926	883	883	857.2	864.3	65963	864.3	down	down	correct
RITES.NSE	RITES Limited	20250926	258.85	270	241.15	248.31	37461051	244.2377	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250926	28.37	28.37	27.31	27.37	15318	27.37	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250926	74.15	77.9	72.31	76.24	126912	76.24	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250926	540	543.45	528.35	532.75	436487	532.75	down	down	correct
RML.NSE	Rane (Madras) Limited	20250926	840	840	815	818.25	10684	818.25	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250926	531.45	535.4	515.8	520.3	79036	520.3	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250926	1352	1355.3	1323.2	1327.4	212810	132.74	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250926	1.28	1.31	1.22	1.27	317754	1.27	down	down	correct
ROLTA.NSE	Rolta India Limited	20250926	2.03	2.03	1.98	1.98	63587	1.98	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250926	48.93	49.4	48.11	48.3	3035	48.3	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250926	650	650	626	630.4	37344	630.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250926	66.5	66.5	63.1	63.15	25135	63.15	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250926	833	842	789.3	799.5	182092	791.8527	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250926	2400.9	2400.9	2290.2	2305.2	11628	2305.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250926	46.23	46.3	44.5	44.76	10410505	44.76	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250926	134	134	128.67	130.39	80320	130.39	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20250926	860	863.65	833.05	839.85	39772	839.85	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20250926	74.62	74.62	70.88	71.22	18481	71.22	down	up	incorrect
RSWM.NSE	RSWM Limited	20250926	154.43	155.4	145	147.85	62719	147.85	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20250926	427.6	427.6	414.35	416.2	91480	416.2	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250926	54	54	51.8	52.18	2233790	52.18	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250926	11.78	11.83	11.46	11.53	11229402	11.53	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250926	227.9	227.9	219.5	221.37	15263	221.37	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250926	7.77	7.83	7.42	7.52	50388	7.52	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250926	145.05	146.55	139.8	141.22	191884	141.22	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250926	200.1	206	197.29	199.05	118640	199.05	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250926	54.41	56.5	53.82	54.22	11931	54.22	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250926	346.95	347.7	336.55	337.8	3434829	336.7426	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250926	399.5	399.5	382.7	388.55	2622	388.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250926	7.01	7.01	7.01	7.01	2941	7.01
SADBHAV.NSE	Sadbhav Engineering Limited	20250926	12.76	12.95	12.58	12.65	145194	12.65	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250926	3.98	4.04	3.95	3.96	99526	3.96	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250926	2217	2217	2164.2	2191.2	13283	2189.2555	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250926	27.47	27.47	26.28	26.74	2760	26.74	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250926	259.95	260.15	250.95	252.1	109682	252.1	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250926	136.52	136.9	130.4	131.02	9029952	131.02	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250926	366.7	368	350.1	356.5	8478	356.5	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250926	21.37	21.42	20.8	20.92	90453	20.92	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250926	204	206.39	199	199.7	238726	199.2551	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250926	2.56	2.56	2.5	2.5	1006976	2.5	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250926	9.09	9.1	8.8	9	9382573	9	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20250926	240	247.4	236	242.14	141	242.14	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20250926	28.9	28.9	27.1	27.81	138591	27.81	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20250926	781.75	787.8	767.05	779.75	49666	779.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250926	6	6.23	6	6.06	37607	6.06	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250926	2.3	2.3	2.3	2.3	0	2.3
SANDESH.NSE	The Sandesh Limited	20250926	1187.6	1189.4	1161	1173.6	472	1173.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250926	459.6	465	450.4	453.55	119218	453.55	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250926	432	437.2	424.05	435.05	28934	435.05	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250926	66	66.42	63.9	64.08	153365	64.08	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250926	379.6	380.9	362	365.8	463130	365.8	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250926	9.99	10.02	9.8	9.98	362975	9.98	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250926	4900	4900	4735	4748.5	22998	4673.4668	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250926	0.35	0.35	0.34	0.34	448422	0.34	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250926	582	583.8	559.95	566.4	891876	566.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250926	470.2	483.1	467.25	472	253644	466.9162	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250926	98.5	99.92	98.5	99.3	139851	99.3	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250926	1416	1465	1385	1390.3	17596	1378.6543	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250926	311.85	318.5	304	313.2	35661	313.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20250926	80.5	81.28	79	79.62	74616	79.62	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250926	141	145.7	141	145.06	108370	145.06	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250926	555.1	555.1	527.2	537.7	59013	535.6434	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250926	882	884.6	861.35	873.85	894416	873.85	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250926	129.57	129.57	123.95	123.96	23024	123.96	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250926	376.69	376.69	366.49	367.43	20800	367.43	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250926	266.43	273.07	266.43	270.37	5994	270.37	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250926	222.35	222.35	219.25	219.84	4774	219.84	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250926	1807.4	1819	1790	1798.8	1561042	1796.303	down	down	correct
SBIN.NSE	State Bank of India	20250926	862	864.35	853	856.95	6959545	856.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250926	4066	4088	3977.9	3995.3	24421	3995.3	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250926	184.25	193	181	184.17	37602	184.17	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250926	858.7	861.35	833.05	835.5	63935	835.5	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250926	232.5	232.78	224.5	225.45	3284646	219.8604	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250926	136	136.56	134.1	134.85	331745	134.85	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250926	903	927.9	901.25	904.05	19561	904.05	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250926	23.89	23.89	22.8	22.92	13117	22.92	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250926	553	564	545.1	555.8	26922	555.8	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250926	191.71	196.3	187.52	189.53	1172422	189.53	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20250926	126.98	126.98	123.6	124.69	295459	124.69	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250926	256.4	256.4	250	252	17409	252	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20250926	19.6	19.6	18.53	18.53	287662	18.53	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20250926	258.26	258.9	258.25	258.76	53314	258.76	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20250926	272.58	272.58	263.01	263.42	668260	263.42	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250926	563	563	556.41	557.51	42290	557.51	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250926	728.59	728.6	714.24	716.11	59756	716.11	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250926	0.73	0.73	0.73	0.73	0	0.73
SEYAIND.NSE	Seya Industries Limited	20250926	16	17.4	15.94	16.7	11442	16.7	up	up	correct
SFL.NSE	Sheela Foam Limited	20250926	679.55	682.2	664.85	666.85	62683	666.85	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250926	549.95	554.55	524.55	535.95	24424	535.95	down	down	correct
SGL.NSE	STL Global Limited	20250926	15.89	15.89	15.11	15.25	49952	15.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250926	66.55	68.78	64.9	66.53	57728	66.53	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250926	828.6	841.5	813.1	827.25	347024	827.25	down	down	correct
SHALBY.NSE	Shalby Limited	20250926	250.2	256.85	244.8	247.13	514441	247.13	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250926	78.2	78.61	76.02	76.18	84284	76.18	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250926	218.65	218.65	218.65	218.65	9701	218.65
SHANTI.NSE	Shanti Overseas (India) Limited	20250926	10	10	9.58	9.74	50258	9.74	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250926	547.65	547.65	525.1	528.4	21928	524.9317	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250926	857.95	858.75	821	826.45	219503	822.1852	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250926	1081.3	1087.1	1040.4	1046.3	65447	1046.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250926	134	134.69	127.6	127.81	536374	127.1701	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250926	489.8	494.1	481.6	483.51	12332	483.51	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250926	113.15	114.51	112.61	113.75	4690	113.75	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250926	790.96	790.96	766.54	771.84	238648	385.92	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250926	31.64	31.64	30.1	31.02	89247	31.02	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250926	72.99	72.99	67.95	70.8	3695	70.8	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250926	189.31	189.31	184.01	186.35	1897	186.35	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250926	236.4	243.98	228.02	230.66	211197	229.3413	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250926	541.6	548.75	537.6	540.45	17327	540.45	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250926	47.4	47.97	45.5	46.4	53581	46.4	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250926	89.26	89.7	89.1	89.31	532884	89.31	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20250926	29515	29635	28795	28910	20857	28828.3045	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250926	448	448.05	428.85	437.15	228048	437.15	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250926	58.22	58.89	55.65	58.54	154153	58.54	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250926	0.56	0.57	0.55	0.55	1357851	0.55	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250926	232.98	232.98	224.01	226.47	4626	226.47	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250926	2600	2680	2566.9	2655.1	132465	2650.7298	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250926	7.27	7.27	7	7.11	139938	7.11	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250926	915.05	919.95	902.1	907.25	148322	907.25	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250926	13.5	13.95	13.3	13.89	5773	13.89	up	up	correct
SIEMENS.NSE	Siemens Limited	20250926	3156	3156	3075	3104	246575	3104	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250926	53.01	55.01	51.73	52.02	21714	52.02	down	down	correct
SIL.NSE	Standard Industries Limited	20250926	18.88	19.24	17.5	18.64	26171	18.0467	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250926	67.34	67.34	64.05	64.05	16676	64.05	down	down	correct
SILINV.NSE	SIL Investments Limited	20250926	614.5	629	591.65	598.85	3379	598.85	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250926	16.6	16.6	15.85	16.09	7507	16.09	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250926	14	14	13.4	13.61	14753	13.61	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250926	296	296.1	277.55	284.75	86716	284.75	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250926	121.89	124.8	121	121	1341	121	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250926	501.9	504.8	474.2	483.75	587081	483.75	down	down	correct
SIS.NSE	SIS Limited	20250926	345.9	348.85	343.3	345.2	116555	338.31	down	down	correct
SITINET.NSE	SITI Networks Limited	20250926	0.49	0.49	0.48	0.48	450528	0.48	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250926	665	665.3	641.35	648.3	28653	641.2702	down	down	correct
SJVN.NSE	SJVN Limited	20250926	92	92.3	89.95	91.05	3394960	89.6565	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250926	4770	4770	4665.7	4713.1	13195	4713.1	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250926	1.55	1.55	1.55	1.55	0	1.55
SKIPPER.NSE	Skipper Limited	20250926	528.7	528.8	508.2	511.35	521222	511.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250926	325.2	325.2	312.1	318.3	80140	159.15	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250926	157.79	163.79	145.8	150.36	8118	150.36	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250926	141.16	141.5	137.92	140.26	139042	69.6411	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250926	3282.3	3294.9	3175	3186.2	53396	3186.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250926	1187.4	1187.4	1134.3	1149.2	2336	1149.2	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250926	266.05	267.99	249.25	251.68	434506	251.68	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250926	53.66	54	52.5	53.05	178411	52.4565	down	down	correct
SOBHA.NSE	Sobha Limited	20250926	1559.7	1569.5	1522.6	1542.2	82519	1542.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250926	660	660	610	615.3	367344	615.3	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250926	14190	14190	13741	13766	120026	13766	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250926	465.75	467.45	449.3	452.35	22239	452.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250926	67	67	65.27	66.11	17302	66.11	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250926	137.48	137.48	132.01	133.69	10611	133.69	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250926	407	413.8	405.75	407.1	2512505	405.7816	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20250926	369.9	369.9	354	358.95	558274	356.1221	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20250926	397.55	398.55	392	394.2	20456	394.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250926	29.52	29.6	28.9	28.99	6079742	28.99	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250926	134.48	134.5	130	130.84	40003	130.84	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20250926	699.95	760	690.3	709.85	93162	709.85	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250926	253.01	255.19	250	250.39	81428	250.39	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250926	133	133.49	130.12	131.76	396382	131.76	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250926	7.11	7.11	6.58	6.58	871307	6.58	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250926	131.29	131.29	126	126.84	13659	126.84	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250926	55.3	55.3	53.4	53.96	55368	53.96	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250926	94.89	94.89	91.4	92.05	1108155	92.05	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250926	41.29	41.29	38.62	38.86	8349	38.86	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20250926	255	260.9	243.75	245.4	508614	245.4	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250926	234.7	234.7	230.12	232.12	9699	231.02	down	down	correct
SRF.NSE	SRF Limited	20250926	2879	2879.9	2795	2799	138769	2793.7877	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250926	589.65	589.65	575.5	579.7	9964	579.7	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250926	0.84	0.84	0.84	0.84	351450	0.84
SSWL.NSE	Steel Strips Wheels Limited	20250926	235.2	235.5	228	229.66	124878	229.66	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250926	823.8	829.5	786.8	815.5	501880	815.5	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250926	261	261.75	252	253.05	260312	251.9	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250926	171.59	171.59	168	168.56	4958	168.56	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250926	142	142	133.25	134.41	118561	134.41	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250926	103.3	105.3	100.3	100.99	13906	98.805	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250926	9.85	9.93	9.76	9.84	1072533	9.84	down	down	correct
STEL.NSE	STEL Holdings Limited	20250926	487.95	487.95	435.25	444.45	8419	444.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250926	322.4	322.4	310.45	312.05	48579	312.05	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250926	122.25	122.95	115.1	117.09	1437745	117.09	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250926	672	685	653.35	669.35	230275	669.35	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250926	1725	1725	1625.1	1652.2	37997	1652.2	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250926	12.17	12.31	11.9	11.99	1147293	11.99	down	down	correct
SUBROS.NSE	Subros Limited	20250926	1119.75	1169	1104.6	1131.05	498381	1131.05	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250926	1420	1425	1388	1399.6	151647	1399.6	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250926	554	554	532.7	535.45	241496	535.45	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20250926	85.5	87.49	84.67	86.31	16175	86.31	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250926	2225.5	2235.8	2136.5	2148.4	7081	2148.4	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250926	1.98	1.98	1.93	1.94	512585	1.94	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250926	4589.7	4617.9	4469.8	4485.5	25816	4472.0123	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250926	573.15	581.75	560	563.85	178851	563.85	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250926	775	775	745.55	751.15	1477	751.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250926	1008.3	1019	989.9	991.2	82780	987.3099	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250926	267.5	269.05	253.55	256.9	363207	256.9	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250926	1585	1602.9	1548	1586.7	7256759	1576.4596	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250926	422	424.2	407.5	409.6	163505	409.6	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250926	536	536.8	518.05	523.75	252042	518.1212	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250926	168.7	177.3	165.95	170.92	29895	170.92	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250926	9.38	9.38	8.91	9.11	15197	9.11	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250926	489	499.1	480.35	494.05	201622	492.3353	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20250926	0.91	0.91	0.91	0.91	0	0.91
SUPREMEIND.NSE	The Supreme Industries Limited	20250926	4271.1	4341.8	4221	4229	198687	4216.7746	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250926	33.5	34.1	32.02	32.97	146820	32.97	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250926	21.6	21.99	20.3	20.65	205778	20.65	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250926	64.75	65.79	63.45	63.54	3587	63.54	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250926	284.4	290.15	276.9	287	321146	284.3914	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250926	134.12	134.12	130.12	132.89	155401	132.89	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250926	36.01	36.12	35	35.1	42343	35.1	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250926	1.97	1.97	1.97	1.97	0	1.97
SUVEN.NSE	Suven Life Sciences Limited	20250926	215	217.39	208.67	209.05	217766	209.05	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250926	4.11	4.15	4.05	4.07	46758	4.07	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250926	56.96	57.23	55.15	55.28	54393034	55.28	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250926	3.64	3.7	3.55	3.6	20045	3.6	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20250926	478.75	491.4	466.1	469.95	1444041	469.95	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250926	4198	4198	4063.2	4090.9	18398	4090.9	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250926	890.95	920.95	882.1	911.35	93564	911.35	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250926	251.8	252.55	241.45	242.55	1634205	242.55	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250926	914.5	914.5	901.1	902.8	39665	899.8737	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20250926	628	633.75	608	609.45	870657	609.45	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250926	213.86	215.45	209	210.63	5414	210.63	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250926	418.5	418.7	410.1	412.95	236702	412.95	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250926	10.8	10.8	10.15	10.43	118601	10.43	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250926	301.05	309.25	292.2	296.55	348815	296.3394	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250926	719	720.8	691.35	693.3	541107	686.524	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250926	27.75	27.99	26.73	27.64	67193	27.64	down	down	correct
TARC.NSE	TARC Limited	20250926	163.41	166.44	158.2	162.66	664194	162.66	down	down	correct
TARMAT.NSE	Tarmat Limited	20250926	50.8	51.06	47.72	48.43	28977	48.43	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250926	9060	9300	8847	8941.5	1424	8941.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250926	951	951.2	928.95	930.8	465621	930.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250926	1642	1660.3	1605	1606	147048	1606	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250926	1126	1136.9	1117.2	1119	565909	1119	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250926	5451	5460	5295	5300	155688	5300	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250926	8360	8916	8173	8666	21267960	866.6	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250926	666	680.35	662.35	672.9	15780434	672.9	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250926	386	387	382.2	383.8	3519702	383.8	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250926	172.22	173.37	167.2	167.35	20157657	167.35	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250926	1036.5	1044.4	1005.7	1010.6	64357	1010.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250926	184.65	185.6	179.21	180.93	133518	180.93	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250926	1200.4	1205.2	1174.7	1196.6	26348	1186.9031	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250926	733.35	733.85	720.05	722.65	13848	713.9471	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250926	12.86	12.86	12.3	12.36	5864	12.36	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250926	3337	3375	3276.2	3312.6	4622	3312.6	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250926	2941	2954.8	2891.3	2899.1	3934636	2836.7582	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250926	573.4	586.7	565.2	573.15	1003826	572.4511	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250926	1840.6	1849	1770	1791.8	16125	1791.8	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250926	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250926	1439.9	1441.5	1403.5	1407.7	1851067	1393.1134	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250926	1370	1370	1272.3	1278.2	565268	1278.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250926	584.45	597.4	572	588.8	889236	588.8	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250926	580.2	592	554.1	564.5	86727	563.5143	down	down	correct
TERASOFT.NSE	Tera Software Limited	20250926	451.15	461	451.15	451.15	18983	451.15
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250926	96.25	100	95.72	97.35	470406	97.35	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250926	56.5	57.89	56	56.19	20739	56.19	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250926	139.99	140.37	137.4	138.67	995190	138.67	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250926	72.75	73	71.55	72.6	7845150	72.6	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250926	14.99	14.99	14.05	14.41	20417	14.41	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250926	12.04	12.68	11.8	11.89	53310	11.89	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250926	2060.1	2064	2006	2016.3	16026	2016.3	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250926	152.05	153.99	142.22	143.74	17082	143.74	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250926	140.25	141	129.2	131.83	312477	131.83	down	down	correct
THERMAX.NSE	Thermax Limited	20250926	3229.8	3229.8	3162.3	3200	90386	3200	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250926	165.55	167.53	161.1	162.73	755018	162.73	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250926	364.95	364.95	345	348.25	15389	348.25	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250926	1187.49	1194.21	1112.49	1124.19	272313	372.6347	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20250926	455	456.25	440	442.5	1098832	442.5	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250926	2384.7	2384.7	2308	2325	5937	2325	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250926	3195	3210.9	3110	3129.1	200317	3129.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250926	6.08	6.08	5.9	6.04	8813	6.04	down	down	correct
TIL.NSE	TIL Limited	20250926	338.8	338.8	320.05	322.3	27281	322.3	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250926	264.5	264.5	264.5	264.5	805	264.5
TIMETECHNO.NSE	Time Technoplast Limited	20250926	221	222.6	207.5	210.4	1878622	210.4	down	down	correct
TIMKEN.NSE	Timken India Limited	20250926	3012.6	3032.2	2952.1	2979.9	70873	2979.9	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250926	298	300	285.05	292.9	363927	292.9	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250926	36.6	37.9	36.05	37.35	146028	37.35	up	up	correct
TITAN.NSE	Titan Company Limited	20250926	3387.7	3402	3303.1	3327.3	7524068	3327.3	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250926	108.1	108.48	103.55	104.35	104861	104.35	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250926	152.65	153.2	147.31	149.51	121088	149.51	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250926	11.31	11.99	11.28	11.3	46708	11.3	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250926	122.27	125.25	121.55	123.48	5771	123.48	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250926	3510	3640	3483.1	3561	717472	3536.7493	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250926	1252.6	1255.9	1227.1	1233.3	318155	1220.6516	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250926	74.4	74.4	71.5	71.57	7778	71.57	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250926	111.02	111.02	99.32	102.79	26081	102.79	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250926	73.53	75.9	71.52	72.72	26594	72.72	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250926	7.53	7.99	7.53	7.72	35831	7.72	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250926	185.84	186.89	181.5	183.5	6205	183.5	down	down	correct
TRENT.NSE	Trent Limited	20250926	4739	4775	4660	4693	1038283	4693	down	down	correct
TRF.NSE	TRF Limited	20250926	369.9	374.9	340	344.6	25613	344.6	down	down	correct
TRIDENT.NSE	Trident Limited	20250926	28.99	29	28.4	28.69	4959324	28.69	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250926	89.99	93.5	87.72	89.61	140228	89.61	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250926	516	518	508.55	515.5	390016	513.1929	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250926	342.1	343.5	335	337.9	152004	336.5444	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250926	1176.4	1176.4	1152	1154.6	741	1154.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250926	655.25	655.25	632	634.95	37660	634.95	down	down	correct
TTL.NSE	T.T. Limited	20250926	10.14	11.17	10.11	10.46	209734	10.46	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250926	55.81	57.5	55.3	55.57	2120915	55.57	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250926	625	671.65	595	622.7	1659651	622.7	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250926	3404	3453.8	3392.2	3423	610742	3423	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250926	3375	3379.2	3286.5	3300.4	5226	3300.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250926	145.15	145.39	141.15	143.96	51295	143.96	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20250926	7.27	7.29	6.81	6.98	13825	6.98	down	up	incorrect
UBL.NSE	United Breweries Limited	20250926	1784.9	1790	1762	1777.2	81812	1777.2	down	up	incorrect
UCOBANK.NSE	UCO Bank	20250926	30.15	30.16	29.14	29.44	7182996	29.44	down	down	correct
UFLEX.NSE	Uflex Limited	20250926	547.1	547.95	540	541.45	11127	541.45	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250926	74.33	75.9	72.8	74.58	102828	74.58	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250926	43	43	42.1	42.4	55921	42.4	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250926	165	165.51	160.46	161.81	146386	161.81	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250926	44.97	45	43.85	44.18	6371297	44.18	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250926	12140	12199	11990	12090	181541	12090	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250926	5.99	5.99	5.5	5.55	24537	5.55	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250926	483	495.7	477	478.9	12151	478.9	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250926	193.01	196.72	192	192.61	7493	191.9717	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250926	150.05	152.7	148.01	148.04	5032	148.04	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250926	138.55	138.7	133.9	134.08	8038715	134.08	down	down	correct
UNITECH.NSE	Unitech Limited	20250926	7.32	7.35	7.09	7.1	2318835	7.1	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250926	467.05	473.5	457.5	461.65	4183	460.7257	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250926	240.9	240.9	231	231.4	10808	231.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250926	741.9	749.15	715.6	717.9	48796	717.9	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250926	256.6	258	250	255.8	1120	255.8	down	down	correct
UPL.NSE	UPL Limited	20250926	667	668.2	645	648	1970948	648	down	down	correct
URJA.NSE	Urja Global Limited	20250926	13.3	13.32	13.01	13.13	859995	13.13	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250926	446.05	454.3	442.1	448.9	911310	448.9	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250926	1357.2	1365.9	1302.3	1310.9	132088	1310.9	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250926	56.41	56.75	56.1	56.2	30699	56.2	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250926	73.7	73.7	71.87	72.15	89672	72.15	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250926	275.22	275.22	270.92	271.28	25812	271.28	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250926	890	893.03	882	885.17	1622	885.17	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250926	90	90	88.3	88.49	10758	88.49	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250926	250.3	252.4	244	245	62820	245	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250926	1900.9	1922.8	1861	1885.9	68763	1885.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250926	5649	5649	5402	5428	12742	5428	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250926	240	241.99	229.42	235.49	241900	232.5906	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250926	12.1	12.1	11.76	11.81	89229	11.81	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20250926	8.34	8.37	8.15	8.18	3978716	8.18	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20250926	348.5	348.5	330.95	333.05	10482	333.05	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250926	45.35	45.35	43.86	43.96	12098	43.96	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250926	8.76	9	8.48	8.6	240756	8.6	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250926	632.9	635.65	615.3	617.85	205875	617.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250926	60.3	60.51	57.53	57.88	2241881	57.88	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250926	57	57	54.41	54.57	43584	54.57	down	down	correct
VBL.NSE	Varun Beverages Limited	20250926	450.1	453.15	443.55	444.75	5431906	444.75	down	down	correct
VEDL.NSE	Vedanta Limited	20250926	462.25	463.8	445.1	447.95	10271939	447.95	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250926	1472	1476.1	1447.1	1460.9	11403	1460.9	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250926	442	453	435.55	439.4	28258	439.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250926	74.5	77	73.05	73.85	170825	73.85	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250926	516	516.95	506	509.3	95559	509.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250926	117.5	117.99	111.6	113.37	34994	113.37	down	down	correct
VGUARD.NSE	V	20250926	369	374.8	356.95	370.6	401572	370.6	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250926	3799.9	3799.9	3710	3766.1	604	3766.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250926	366	370	350	360.55	13468	358.9799	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250926	1033	1047.6	1010.1	1019.9	195919	1019.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250926	2.81	2.94	2.66	2.91	231507	2.91	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250926	2.02	2.03	2	2	2829557	2	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250926	2.2	2.23	2.2	2.21	2777628	2.21	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250926	740	745	720	728.65	677410	728.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250926	1719.1	1724.9	1705	1720	38654	1720	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250926	1440	1457.2	1416.9	1428.3	8417	1428.3	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250926	35.9	36.74	34.15	35.4	48213	35.4	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250926	295.3	295.3	281	281.8	12260	281.8	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250926	38.5	38.5	34.78	35.66	335672	35.66	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250926	425	425.35	395	409.45	1048962	409.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250926	9.99	9.99	9.51	9.73	89578	9.73	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250926	81.99	81.99	79.01	79.88	61928	79.88	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250926	41.18	41.18	41.18	41.18	0	41.18
VISESHINFO.NSE	MPS Infotecnics Limited	20250926	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250926	479.45	482	470	472.45	95828	472.45	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250926	7.99	8.16	7.88	7.97	358979	7.97	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250926	0.82	0.83	0.73	0.76	834069	0.76	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250926	220.4	223	218.5	219.93	40193	219.93	down	down	correct
VMART.NSE	V	20250926	727	727	711.8	723.4	58909	723.4	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250926	7141	7163.5	6952	6997	52159	6997	down	down	correct
VOLTAS.NSE	Voltas Limited	20250926	1369	1371.6	1332.7	1334.5	1100967	1334.5	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250926	276.8	278.1	270	271.1	136263	266.5997	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250926	269.45	271.75	263.4	268.65	53382	268.65	down	down	correct
VSTIND.NSE	VST Industries Limited	20250926	263	263.8	259.5	261	127428	261	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250926	5071	5154.5	5058	5086.5	10721	5086.5	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250926	413.95	419.8	406.3	415.5	279946	415.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250926	1459.9	1475	1431.9	1451.6	196570	1451.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250926	194.5	197.01	187.14	188.91	128508	188.91	down	down	correct
WANBURY.NSE	Wanbury Limited	20250926	250.85	254	244.2	246.55	82780	246.55	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250926	1186.1	1200.9	1151	1164	4965	1154.0885	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250926	1253	1260	1210.5	1215.4	138917	121.54	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250926	111.5	111.5	108.52	108.66	2925	108.66	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250926	865.15	882.35	855.7	860.9	492988	860.9	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250926	514.9	515.95	495.35	499.8	194311	499.8	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250926	1022.05	1040	1022.05	1022.05	97	1022.05
WENDT.NSE	Wendt (India) Limited	20250926	9120	9149.5	8806.5	8850.5	15153	8823.2635	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250926	690.1	697	680.5	683.8	49339	683.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20250926	863.8	885	856	863.5	171875	858.1604	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250926	1249	1263.5	1228.1	1232.6	53574	1232.6	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250926	33.11	33.6	32.55	32.82	5222	32.82	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250926	930	940.65	916.6	922.7	63238	922.7	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250926	292.4	292.65	281	283.95	65614	283.95	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250926	174.89	174.89	166.65	168.76	2075	168.76	down	up	incorrect
WIPRO.NSE	Wipro Limited	20250926	241.45	241.55	235.01	236.5	16999628	230.472	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250926	1446	1450	1325	1336.5	2324337	1336.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250926	623.4	623.4	608.6	612.35	21436	612.35	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250926	155	156.86	153	154.54	7502	154.54	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250926	76.84	76.84	74.11	74.45	49795	74.45	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250926	472.65	475.05	460.5	462.45	34666	462.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250926	85	85.47	83.85	84.43	72665	84.43	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250926	105.78	106.89	100.5	101.22	18046	101.22	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250926	1165.1	1165.1	1126	1141.5	23631	1141.5	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250926	21.35	21.4	20.9	20.97	85479445	20.97	down	down	correct
YUKEN.NSE	Yuken India Limited	20250926	984.6	1002.4	963.5	971.2	3284	971.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250926	114.8	115.37	112.22	112.59	7956971	112.59	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250926	9.27	9.73	9.05	9.19	961277	9.19	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250926	11.95	11.95	11.46	11.51	1873696	11.51	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250926	255.2	265.35	248.55	249.55	831	249.55	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250926	7	7.1	6.97	7.05	39631	7.05	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250926	802.95	803.3	765.55	772.8	328113	770.1003	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250926	1521	1525	1469.2	1500.8	345836	1500.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250926	99.12	100.52	97.49	98.64	8502	98.64	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250926	1484.6	1484.6	1411	1429.8	58888	1429.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250926	297.05	297.05	287.15	287.15	678359	287.15	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250926	474	485	465.5	482.3	372367	482.3	up	up	correct