CollectAI

close-nse_india_stocks

2025/09/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250929	220	221.98	208.22	210.44	164732	210.44	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250929	51.17	52.37	50.4	51.29	6910	51.29	up	up	correct
3MINDIA.NSE	3M India Limited	20250929	29150	29165	28765	28835	4581	28835	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250929	43.75	45.49	43.52	43.66	9982	43.66	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250929	350.85	351.1	344.1	345.05	10773	345.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250929	870.7	879.9	862.25	864.55	50981	864.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250929	17.16	17.16	17.16	17.16	31874	17.16
AAKASH.NSE	Aakash Exploration Services Limited	20250929	10.29	10.29	9.62	9.64	86499	9.64	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250929	79.4	82	78.21	80.79	77093	80.79	up	up	correct
AARON.NSE	Aaron Industries Limited	20250929	193.99	193.99	185.6	186.63	12737	186.63	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250929	478	486	470.4	482.2	154826	479.6259	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250929	374.65	381	370.1	372.85	417374	372.85	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20250929	461.3	473.75	458.75	461.35	4554	461.35	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250929	162.5	166	161.5	163.86	9869	163.86	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20250929	123.85	123.99	119.3	120.07	17039	120.07	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20250929	1620	1639.9	1587.5	1608.3	574287	1608.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250929	42	42.93	41.5	42.47	19923	42.47	up	up	correct
ABB.NSE	ABB India Limited	20250929	5173.4	5246	5167.1	5205	228230	5205	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250929	29740	30000	29520	29665	7034	29665	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250929	280.25	290.75	279.55	289.85	8153327	289.85	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250929	85.75	85.76	83.15	85.01	9055599	85.01	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20250929	38.98	39.22	38.98	39.22	20	39.22	up	down	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250929	54.21	56.04	54.21	55.57	63638	55.57	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250929	69.5	72.87	69.5	71	144439	71	up	up	correct
ACC.NSE	ACC Limited	20250929	1824.5	1841.7	1802.4	1807.7	118306	1807.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250929	1479	1479	1455.1	1458.6	11812	1372.8983	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250929	7.4	7.4	7.11	7.16	51245	7.16	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250929	1081	1104.4	1067.3	1076.2	189370	1076.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250929	2543.7	2555	2505	2509.5	1012402	2509.5	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250929	1053.9	1062.95	1027.3	1035.35	3108705	1035.35	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250929	1393.6	1401.3	1377.6	1383.2	1978395	1383.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250929	148.7	149.6	144.2	146.65	43205955	146.65	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250929	221.3	222	218.06	219.87	38902	219.2773	down	down	correct
ADL.NSE	Archidply Decor Limited	20250929	83	86.98	83	85.28	470	85.28	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250929	10.4	10.86	10.29	10.44	33802	10.44	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250929	181.99	182	176.81	177.88	312866	177.88	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250929	60.05	60.05	57.7	58.1	29074	57.0918	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250929	320	325	317.55	320.45	105549	320.45	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250929	2013.2	2016.7	1950.5	1956.3	293918	1956.3	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250929	936.2	951.6	921.2	931.65	63213	931.65	down	down	correct
AGRITECH.NSE	Agri	20250929	134.52	138.99	131.8	134.28	6876	134.28	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250929	41.01	42.95	40.82	41.68	17424	41.68	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250929	63	64.39	62.1	62.8	14676	62.8	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250929	149.25	153.89	147	149.46	8700	149.46	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250929	970.3	979	961.15	974.5	19785	974.5	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250929	3069.9	3122	3055	3062.8	288042	3062.8	down	down	correct
AIRAN.NSE	Airan Limited	20250929	24.95	25.35	24.85	24.94	50443	24.94	down	down	correct
AISL.NSE	SM	20250929	88	88	86.3	86.3	6000	86.3	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250929	2450	2469.3	2406.4	2424.7	99154	2397.8037	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250929	1018.4	1024.8	983	990.6	524775	198.12	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250929	5.34	5.57	5.2	5.28	579169	5.28	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20250929	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20250929	28.3	29.51	28.3	29.26	19082	29.26	up	up	correct
AKG.NSE	AKG Exim Limited	20250929	13.5	13.5	13	13.21	13773	13.21	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250929	269.2	270.4	262	262.95	2087	262.95	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250929	7.62	7.78	7.51	7.54	163385	7.54	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250929	3350.1	3351.2	3260.1	3291.1	146569	3291.1	down	down	correct
ALANKIT.NSE	Alankit Limited	20250929	13.2	13.4	13.03	13.32	268863	13.32	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250929	788	788	777.6	780.85	1441	780.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250929	100.8	101.36	99.62	100.47	252304	100.47	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20250929	832	857.2	832	841.95	5670	841.95	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20250929	93.11	94.16	89.5	91.72	37594	91.72	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250929	5400	5457	5378.5	5409	184179	5365.7441	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250929	1950.6	1999.2	1930	1935	29267	1935	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250929	32.25	32.5	31.75	31.83	1872739	31.83	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20250929	18.3	18.59	17.25	17.52	176802	17.52	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250929	17.48	17.64	17.3	17.35	3694527	17.35	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250929	90	93	88.02	90.28	32173	90.28	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250929	260.5	261.7	247.51	250.25	11613	250.25	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250929	1.74	1.8	1.68	1.75	20052	17.5	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250929	8162.5	8300	7963	8232	433955	8232	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250929	25.49	26.8	24.65	25.24	10531	25.24	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250929	1405	1419.9	1395	1401.1	4976	1401.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250929	570.8	571.45	561.2	562.15	1344417	562.15	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250929	54.55	56.4	53.8	54.7	33565	54.7	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250929	53.7	55.22	53.05	53.23	13064	53.23	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250929	711.4	728.75	711.4	722.75	6955	720.5889	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250929	696	719.9	685.5	699.15	17400528	699.15	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250929	76.5	77	75.54	77	60353	77	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250929	73.95	74.51	73.3	73.91	73439	73.91	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250929	67.79	67.79	62.9	63.39	39294	63.39	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250929	1.9	2.05	1.9	2.04	6706	2.04	up	up	correct
ANMOL.NSE	Anmol India Limited	20250929	15.82	15.82	15.62	15.71	18938	15.71	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250929	4.68	4.72	4.6	4.64	18713	4.64	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250929	1.07	1.09	1.03	1.05	169257	1.05	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250929	2294	2334	2291.5	2303.6	23310	2303.6	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250929	1093.6	1105	1054.8	1075.1	454511	1075.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250929	8350.5	8462.5	8256.5	8357	46858	8357	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250929	133	135.49	130	133.36	8822	133.36	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250929	392	398.1	383.35	385.4	33148	382.7739	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250929	228.37	228.37	222.11	223.72	31981	223.72	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250929	1668.7	1705	1668.1	1696	841179	1696	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250929	905	931.85	885.6	893.65	309430	893.65	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250929	320	340	316.3	329.9	6895875	329.9	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250929	7550	7595	7426	7444	388214	7444	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250929	340.9	348.75	332.25	334.6	149323	334.6	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250929	483.25	483.25	464	465.55	884958	462.3295	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250929	1394	1394	1325	1341	348	1341	down	up	incorrect
APTECHT.NSE	Aptech Limited	20250929	119.25	120.39	118	119.1	59368	119.1	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250929	313.4	322	308.85	318.6	1301234	316.4389	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250929	101.01	104.44	100.56	101.32	14342	101.32	up	up	correct
ARCHIES.NSE	Archies Limited	20250929	20.49	21.37	20.29	20.51	40051	20.51	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250929	44.99	46	44.95	45.78	2841	45.78	up	up	correct
ARIES.NSE	Aries Agro Limited	20250929	388.1	395.7	375.65	383.9	58646	383.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250929	109.71	113.48	107.35	109.98	488280	109.98	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250929	401.1	404.9	390.2	393.6	86591	393.6	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250929	1470	1505.8	1451	1458.8	14360	1458.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250929	37.7	38.2	36.85	37.25	16142	37.25	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250929	547.45	558	542.15	550.95	7516	550.95	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20250929	1.9	1.9	1.77	1.78	232123	1.78	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250929	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250929	232.2	237.49	229.22	231.06	68310	231.06	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250929	160	166.01	160	163	140	163	up	up	correct
ARVIND.NSE	Arvind Limited	20250929	306.65	308.8	300.65	301.65	150441	301.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250929	525.1	531.05	511.45	518.2	390606	518.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250929	634	655.95	629.9	650.8	91542	650.8	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250929	895.6	904.2	865.85	875.2	369113	875.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250929	286.55	290.6	275.25	277.85	10871	277.85	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250929	594.95	627.7	580	601.7	957472	601.7	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250929	959.9	959.9	922	941	34017	941	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250929	655.9	676	639	669.6	1036818	669.6	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250929	295.55	296.8	288.05	292.55	43199	291.6667	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250929	22.94	23.58	22.2	22.45	70536	22.45	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250929	190.32	191.22	186.61	187.5	517548	187.5	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250929	142	144.15	141.33	142.42	16359612	141.4606	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250929	322.8	334.1	316.05	326.85	3745	326.85	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20250929	2342.9	2363.7	2329.2	2342.6	950369	2338.9497	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20250929	58.04	59.64	57.1	57.72	188978	57.72	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20250929	272.85	272.85	265.4	265.45	516	265.45	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20250929	819.05	819.05	803.3	812.4	9601	812.4	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20250929	632	642	618	623.35	688764	623.35	down	down	correct
ASTRAL.NSE	Astral Limited	20250929	1373.9	1388	1364.3	1364.9	580505	1363.5951	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250929	1050	1081.4	983.1	996.8	1363397	996.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250929	8812	8950	8735.5	8891.5	14571	8891.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250929	14.4	14.4	13.03	13.19	53726	13.19	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250929	658.8	658.8	627.35	629.7	2063464	629.7	down	down	correct
ATUL.NSE	Atul Ltd	20250929	6021	6068	5925	6028.5	26303	6028.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250929	484	484	468.5	476.8	184532	476.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250929	744.1	755	729.45	738.4	3008287	738.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250929	1154.5	1183.4	1151.1	1161.1	208663	1160.0707	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250929	1106	1106.1	1078.7	1089.5	1318867	1089.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250929	102.69	102.8	99.5	100.82	5266	100.82	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250929	1763.9	1763.9	1721.3	1737.2	4293	1737.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250929	74.4	75	73.29	74.21	56658	74.21	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250929	425.85	429.9	421.15	423.7	9839	423.7	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250929	649.95	652	631.65	633	202760	633	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250929	71.28	72.82	70.61	71.42	56552	71.0419	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250929	561	566	545.9	549.6	72041	549.6	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250929	1155.4	1158.3	1126.7	1132.2	9693881	1132.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250929	560.42	562.34	557.62	560.97	908	560.97	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250929	13.31	13.4	12.92	12.98	37866	12.98	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250929	1663.8	1700	1578.5	1653.2	235223	1653.2	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250929	147.16	147.16	144	144.07	5070	144.07	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250929	271.54	272.36	270.2	270.7	9277	270.7	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250929	369.96	369.96	363.95	364.78	2736	364.78	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250929	196.5	198.79	192.8	193.09	10530	193.09	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250929	172.8	172.8	172.8	172.8	8829	172.8
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250929	6.87	6.87	6.62	6.8	58744	6.8	down	down	correct
BAJAJ.NSE	AUTO	20250929	8745	8829	8675.5	8720	394174	8720	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250929	233.31	244.57	232.57	235.4	675618	235.4	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250929	544.7	575	534	554.95	745274	554.95	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250929	2007.9	2031	1994.9	2024.7	2005041	2024.7	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250929	19.99	20.17	19.38	19.45	11075921	19.45	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250929	12798	12903	12320	12462	125091	12462	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250929	990	997.8	981.1	992.8	5804877	992.8	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250929	135.79	136.79	127.9	128.88	171588	128.88	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250929	1415.1	1423.9	1389.1	1395	28755	1395	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250929	43.3	45	42.17	43.54	87289	43.54	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250929	24.8	24.8	23.94	24.28	47481	24.28	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250929	2370	2370	2273	2286.3	220889	2278.4337	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20250929	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250929	202.58	212.4	202.58	210.83	335897	210.83	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20250929	82.89	85	82.89	84.49	19771	84.49	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250929	452	461.7	449.3	452.2	314080	448.8022	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20250929	127	142.5	127	133.72	378461	133.72	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250929	3650.5	3680	3600	3650.5	2889	3650.5
BANCOINDIA.NSE	Banco Products (India) Limited	20250929	834	874.95	826.5	865.95	1364162	858.1562	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250929	155.78	162.75	155.78	162.18	18008398	162.18	up	up	correct
BANG.NSE	Bang Overseas Limited	20250929	51.41	52.64	51.41	51.86	3743	51.86	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250929	82.99	84.22	82.99	83.31	1641	83.31	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20250929	248.5	255.39	248.31	253.99	11711402	253.99	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250929	562.03	564.98	560	561.67	564979	561.67	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250929	116.61	119.9	116.26	118.77	6351712	118.77	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250929	128.01	131.9	126.52	127.03	15205	127.03	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250929	230	232.7	224.3	229.15	165430	229.15	down	down	correct
BASF.NSE	BASF India Limited	20250929	4525	4539.8	4369	4421.5	10677	4421.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250929	26.9	26.9	25.8	25.93	62250	25.93	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250929	1185.1	1185.1	1151	1156.4	101517	1156.4	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250929	5089	5089	4870	4924	21487	4825.9969	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250929	3152.9	3244	3143	3182.6	32442	3182.6	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250929	1787.1	1799.8	1755	1762	30687	1745.219	down	down	correct
BCG.NSE	Brightcom Group Limited	20250929	14.49	14.49	13.85	13.95	6927505	13.95	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250929	40.76	42.08	40.59	40.76	311883	40.76
BDL.NSE	Bharat Dynamics Limited	20250929	1505.2	1529	1492.5	1498.9	1706791	1493.5822	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250929	37.31	38.44	35.67	36.06	135915	36.06	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250929	1275	1286	1249.3	1272	588370	253.6841	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250929	134.35	136.88	133	133.7	1714	133.7	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250929	401	408.15	399.05	399.95	23390892	398.2546	down	down	correct
BEML.NSE	BEML Limited	20250929	4249	4299.5	4013.5	4053.7	906784	2023.9385	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250929	102.9	103.13	98	98.71	828682	96.5915	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250929	518	518.85	507.45	516.75	613272	516.75	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250929	364.95	371.7	358.2	364.8	436829	24.32	down	down	correct
BETA.NSE	SM	20250929	1812	1818	1771	1804	4410	1804	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250929	466.8	466.8	454.1	456.55	31785	456.55	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20250929	809.9	822	800.15	807.85	73133	807.85	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250929	3.6	3.63	3.46	3.63	39265	3.63	up	down	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20250929	230	236.27	230	236.05	338890	236.05	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20250929	178	180.44	173.38	175.92	121603	175.92	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250929	97.5	97.5	94	95.53	19098	95.53	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250929	4.88	4.9	4.73	4.77	244859	4.77	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20250929	1192.8	1228.9	1182.2	1214	9224344	1212.6135	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250929	141.55	154.2	141	146.66	11512513	146.66	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250929	4988.5	5021.5	4950	4955	3984	2477.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250929	155.2	159.39	154.11	155.45	76287	155.45	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250929	1928	1928	1897.5	1906.5	5072608	1906.5	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250929	231.2	235.6	231.01	233.97	6844860	233.97	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250929	55.8	55.8	53.23	54.29	68284	54.29	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250929	890	890	851.85	852.55	1514	852.55	down	down	correct
BIOCON.NSE	Biocon Limited	20250929	340.2	343.5	338.2	340.15	1703064	340.15	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250929	40.6	42.6	40.6	42.04	26391	42.04	up	up	correct
BIRET.NSE	RR	20250929	343	349.7	340.99	344.06	563240	344.06	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250929	156	162.9	155.65	157.3	17253	157.3	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250929	1237.4	1249.8	1215	1219.2	68802	1219.2	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250929	171.7	172.27	170	170.67	34647	170.67	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20250929	15.56	16.25	15.56	16	81870	16	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250929	145.15	149.3	144.77	147.38	198363	147.0613	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250929	61	62.5	60.6	61.52	282260	61.52	up	up	correct
BLS.NSE	BLS International Services Limited	20250929	335	335.75	325.75	328.45	1700869	326.1077	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250929	4.05	4.05	4.05	4.05	2328	4.05
BLUEDART.NSE	Blue Dart Express Limited	20250929	5673	5750	5520	5578	21967	5578	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250929	1885.1	1921	1861.4	1895.6	879094	1895.6	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250929	63.3	64	61.9	62.09	236385	62.09	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250929	168.9	170.76	164	165.42	1353498	165.42	down	down	correct
BOROLTD.NSE	Borosil Limited	20250929	352.6	356.3	332.55	340.55	435420	340.55	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250929	581	582.2	557.85	565.45	515349	565.45	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250929	38165	38600	37635	38345	67770	38345	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250929	326.65	339	325.5	337.85	12616059	321.8936	up	up	correct
BPL.NSE	BPL Limited	20250929	78.5	79.69	76.6	77.21	51999	77.21	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250929	909.9	911.35	880.15	887.75	580713	887.75	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250929	5900	5990	5841	5929	259852	5929	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250929	20.58	24.68	20.58	22.91	3648489	22.91	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250929	142.27	142.27	132.35	135.16	107832	135.16	down	down	correct
BSE.NSE	BSE Limited	20250929	2055	2121	2047.9	2097.4	4448256	2097.4	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250929	132.4	132.4	128.01	128.58	10162	128.58	down	down	correct
BSL.NSE	BSL Limited	20250929	160.8	164.82	157.1	159	12732	159	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250929	102.37	103.14	100.33	102.5	1355824	102.5	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250929	28.98	28.98	28.55	28.64	611793	28.64	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250929	360	360.75	345.25	349	1025309	346.7855	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250929	695.35	698.1	681.6	684.6	4507	684.6	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250929	51.63	51.63	49.6	49.91	22005	49.91	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250929	69.4	69.4	65.02	65.59	33854	65.59	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250929	13.62	14.28	13.56	13.67	23819	13.67	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250929	208.01	212.5	200.08	200.08	2718550	200.08	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20250929	3800	3827.3	3775	3785.4	879950	750.5172	down	up	incorrect
CANBK.NSE	Canara Bank	20250929	118.58	121.4	118.26	120.48	28333195	120.48	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20250929	744.5	756.9	740.3	750.9	180734	745.2052	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250929	255.1	255.25	251	252.3	69299	251.6277	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250929	290.05	294.5	282.1	283.6	426219	283.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250929	2068.5	2070	2000	2010.2	99908	2010.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250929	41	42.19	38.9	39.24	18207	39.24	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250929	920	927.75	909.65	911.9	170417	910.178	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250929	1558.8	1574.4	1529	1550.6	25644	1542.5297	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250929	2463.9	2524.8	2417.6	2500.4	373580	2500.4	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250929	196	198.7	195.1	195.57	1184349	195.57	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250929	23.75	25.43	23.19	25.42	1603490	25.42	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250929	17.77	17.77	16.6	16.78	42094	16.78	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20250929	889.1	891.95	850	857.05	306997	854.7414	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250929	1473	1501.4	1470	1475	1962994	1475	up	up	correct
CEATLTD.NSE	CEAT Limited	20250929	3408	3420.4	3340.1	3354	62131	3354	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250929	11.73	11.97	11.3	11.45	13793	11.45	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20250929	480	481.7	473.2	478.8	10560	478.8	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250929	24.25	24.6	24.05	24.12	76891	24.12	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250929	36.21	36.9	36.08	36.56	5332395	36.18	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250929	34.3	34.71	33.9	34.09	324163	34.09	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250929	2654.8	2760	2641	2662.3	28406	2662.3	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250929	805	810.65	775.6	786.75	194337	786.75	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250929	6149	6184.5	6081	6158.5	11023	6158.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250929	7.84	7.84	7.84	7.84	45193	7.84
CESC.NSE	CESC Limited	20250929	163.59	164.5	160.45	161.69	1080878	156.4361	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250929	185.8	188.7	184	186.55	2457193	186.55	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250929	742.35	756.4	741.75	748	2929682	746.3524	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250929	952.1	969.7	939.9	956.5	195099	955.44	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250929	514.2	524.85	505.1	509	1230099	503.5782	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250929	167	172.5	164	170.85	13760	170.85	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250929	265.5	267.56	256.01	258.61	596567	258.61	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250929	601.95	602.4	593	596.1	1877	596.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250929	420.6	421.75	380	385.8	477290	385.8	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250929	764.9	789.1	760.5	763.35	1745616	763.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250929	1574	1597.9	1566.7	1594.7	1415978	1593.5017	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250929	1832.1	1956.6	1778.5	1920.5	714211	1920.5	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250929	1474.6	1500	1446.4	1469.7	58582	1469.7	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20250929	85.78	89.24	85.78	87.61	20441	87.61	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250929	20.5	20.5	18.71	19.1	52768	19.1	down	down	correct
CIPLA.NSE	Cipla Limited	20250929	1506.9	1527.3	1485.3	1488	1778220	1488	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250929	1105	1118	1084	1105	264549	1102.2704
CLEDUCATE.NSE	CL Educate Limited	20250929	90	93.49	89.03	90.38	58990	90.38	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250929	263.6	266	261	263.05	45217	263.05	down	down	correct
CMICABLES.NSE	CMI Limited	20250929	3.3	3.39	3.23	3.39	4816	3.39	up	up	correct
COALINDIA.NSE	Coal India Limited	20250929	389.8	391.6	385.6	388.3	6606409	373.1241	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250929	1880	1888.9	1755	1772	2609772	1763.7908	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250929	40.43	42.45	38.46	40.93	606751	40.93	up	up	correct
COFORGE.NSE	Coforge Limited	20250929	1553.9	1574.9	1525	1547	2271394	1539.897	down	down	correct
COLPAL.NSE	Colgate	20250929	2226	2239.5	2209	2218.4	439155	2194.6632	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20250929	1.72	1.88	1.72	1.73	16567	1.73	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20250929	18.7	18.8	18.4	18.5	26888	18.5	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20250929	527.2	528.6	520.65	524.45	3106751	518.3389	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20250929	45.68	46	44.85	45	348356	45	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250929	188.9	188.9	183	184.3	6059	184.3	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250929	793.1	805	770.55	797.1	22945	792.2034	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250929	43.5	44.49	41.71	43.91	55867	43.91	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250929	178.5	178.5	170.01	170.91	16432	170.91	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250929	2186.5	2285	2139	2238.5	962691	2229.7108	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250929	7.04	7.3	6.65	6.7	166003	6.7	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250929	91.7	93.08	91	92.16	856466	92.16	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20250929	6779	6825	6662	6719	21982	6719	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20250929	648.7	660	632.15	637.35	4609	637.35	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20250929	7.25	7.99	7.25	7.49	26881	7.49	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250929	1376	1396.6	1330	1335.8	202647	1335.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20250929	362.1	368	362.1	363.6	1457	363.6	up	up	correct
CRISIL.NSE	CRISIL Limited	20250929	4669.9	4675	4573	4581.2	20495	4566.4291	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250929	294.9	295.6	292.1	293.65	2414846	293.65	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250929	360.65	369.65	358.6	366.55	556676	366.55	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250929	39	39.99	38.01	38.21	40053	38.21	down	down	correct
CUB.NSE	City Union Bank Limited	20250929	208.63	210.85	205.8	210.15	1597422	210.15	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250929	96.96	98.9	95	96.07	7706	96.07	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250929	3947.6	4010.3	3930	3994.2	355702	3976.1197	up	up	correct
CUPID.NSE	Cupid Limited	20250929	217.3	221.39	213.62	219.89	2235688	219.89	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250929	17.21	17.76	16.35	16.69	9317	16.69	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250929	176.8	201	174.11	195.11	2215528	180.7049	up	up	correct
CYIENT.NSE	Cyient Limited	20250929	1143	1163	1134.5	1145.2	326223	1130.0681	up	up	correct
DABUR.NSE	Dabur India Limited	20250929	497.75	501.7	490.55	492.85	17685374	490.262	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250929	2215.1	2244.2	2209.3	2229.3	234318	2225.121	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250929	347.25	352.3	345.35	347.85	40711	342.794	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250929	35.17	35.9	34.8	34.99	1733	34.99	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250929	4.42	4.42	4.13	4.18	33738	4.18	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250929	855.9	884	843.2	856.2	203191	856.2	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250929	266.8	273.7	264.2	266.9	114103	264.8302	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250929	503.05	509.95	488.1	491.1	466522	491.1	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250929	165.99	168.96	161	161.79	874578	161.79	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250929	25.56	25.98	25.4	25.4	4063	25.4	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250929	280	282.75	268.55	270.25	503356	270.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250929	123.75	123.99	122.76	123.15	683389	123.15	down	down	correct
DCM.NSE	DCM Limited	20250929	96.1	98.74	94.92	97.93	23578	97.93	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250929	5.64	5.77	5.36	5.48	11329	5.48	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250929	166.95	166.95	155	155.62	19621	155.62	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250929	1158.3	1166.6	1143	1158.3	48738	1151.259
DCW.NSE	DCW Limited	20250929	69.09	71.16	68.57	68.8	587449	68.665	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250929	1093.7	1098	1067.8	1085.1	71047	1085.1	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250929	1525	1548.7	1490	1500.8	267523	1500.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250929	1849.9	1853.2	1828.8	1833.6	124628	1833.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250929	509.1	509.1	480	482.8	229709	482.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250929	236	239.89	228.1	234.58	5145	78.19	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250929	80.36	80.36	77.31	77.58	2910527	77.58	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250929	82.3	83.21	78.48	79.28	4072	79.28	down	down	correct
DEN.NSE	DEN Networks Limited	20250929	33.55	34	32.7	32.98	549417	32.98	down	up	incorrect
DENORA.NSE	De Nora India Limited	20250929	841.05	841.05	824.2	830.7	1612	830.7	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20250929	170.25	171.4	166	169.93	4871490	169.93	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20250929	35.99	36.98	35.24	35.4	4374	35.4	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250929	134	135.5	133	134.45	78970	134.45	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250929	25.11	25.19	24.79	24.9	311086	24.9	down	down	correct
DHANI.NSE	Dhani Services Limited	20250929	61.45	63.64	61.04	62.99	6385611	62.99	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250929	1508	1620.4	1487.7	1524.3	148228	1524.3	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250929	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250929	1455	1455	1410.7	1430.3	1033	1430.3	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20250929	990.55	1025	974.55	1003.25	92086	1003.25	up	down	incorrect
DICIND.NSE	DIC India Limited	20250929	551.95	565	496	514.05	4496	514.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250929	26.8	26.97	25.6	26.47	124204	26.47	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250929	5.08	5.12	4.9	4.91	5996477	4.91	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250929	5717	5735	5636.5	5697.5	467714	5697.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250929	17530	17637	16626	16678	503255	16678	down	down	correct
DLF.NSE	DLF Limited	20250929	719.9	723.05	713.5	722.15	1927913	722.15	up	up	correct
DLINKINDIA.NSE	D	20250929	475.4	492	465	467.85	92737	461.8165	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250929	4500	4571	4483.8	4529.9	429367	4529.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250929	4.54	4.74	4.41	4.46	47438	4.46	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250929	1312	1332.9	1306.9	1325.1	26267	1325.1	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250929	376	396	361.3	366	761731	366	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250929	96.6	96.67	94.01	94.36	15938	94.36	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250929	1450	1479.9	1421	1430.8	30525	1430.8	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20250929	12.11	13.31	11.85	12.05	291347	12.05	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250929	241.5	243.8	235.62	237.81	22880	237.81	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250929	20.48	21.5	20.16	20.5	275258	20.5	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250929	627	643.05	625.25	634.8	28818	634.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250929	1265	1270	1231	1234.6	3899164	1234.6	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250929	848	855	830.4	831.9	27882	831.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250929	187.9	187.9	183.5	184.27	907	184.27	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250929	5.44	5.62	5.41	5.49	301289	5.49	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250929	360.5	367.75	357	361.1	45939	356.0787	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250929	41.14	41.59	40.55	40.7	215743	40.7	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250929	7000	7074	6716	6756.5	25445	6753.0183	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250929	338.5	348	333.9	342.45	25068	342.45	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250929	8.18	8.24	7.97	8.01	12383388	8.01	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250929	1533.28	1545.28	1520	1539.2	7899	1539.2	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250929	1378.39	1378.39	1372.73	1375.86	6606	1375.86	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250929	4112	4135.9	4030	4051.9	84025	4051.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250929	109.6	112.2	108.55	110.41	7238662	110.41	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250929	1.5	1.54	1.44	1.53	22636	1.53	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20250929	7049	7073.5	6969	6985	612976	6985	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20250929	1028.5	1033.6	998.8	1012.8	335258	1012.8	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250929	372.8	377.95	370.35	373.1	13944	373.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20250929	373	374.8	363	365.5	438605	365.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250929	1789	1789	1725	1737.7	107520	1737.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250929	146	146.84	140.79	142.94	418340	142.94	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250929	565.7	574.2	555.65	558.95	243608	558.4347	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250929	94.87	95.47	91.2	91.99	1300830	91.99	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250929	1045.3	1064.4	1007.05	1016.5	12651	1016.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250929	487	492.3	473	481.95	252718	481.95	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250929	69	69.5	66.5	66.96	17542	66.96	down	down	correct
EMAMILTD.NSE	Emami Limited	20250929	557.85	562.25	545.65	555	2573129	544.2479	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250929	98.1	99.95	98	98.28	22233	98.28	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250929	111.59	111.59	108.05	109.35	8285	109.35	down	up	incorrect
EMBASSY.NSE	RR	20250929	410.5	415.65	410.03	415.25	1204527	415.25	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250929	310.12	338.2	310.12	329.53	35440	329.53	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20250929	103.39	104	99.22	99.9	12389	99.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250929	2740	2812	2695.3	2735.5	206808	2735.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250929	19.4	19.55	18.55	18.74	25569	18.74	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250929	196.9	200.25	191.85	192.61	1821048	190.236	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250929	163.9	163.9	157	157.57	9438	157.57	down	down	correct
EPL.NSE	EPL Limited	20250929	207.05	212.84	204.48	209.73	348085	207.1128	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250929	56.73	57.59	56.3	56.93	2030145	56.93	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20250929	1585.5	1603.5	1566	1578.1	68213	1578.1	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250929	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250929	4917.5	5016.5	4910	4944.5	2121	4899.2669	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20250929	3550.9	3570	3445.2	3464	243089	3446.6153	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250929	27.02	27.69	26.76	26.76	261483	26.76	down	down	correct
ESTER.NSE	Ester Industries Limited	20250929	110.2	111.01	106.96	107.87	39674	107.87	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250929	390.9	397.35	390.05	395	76783	395	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250929	690	703.95	675.25	697.4	8935	697.4	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250929	1.63	1.63	1.63	1.63	2612876	1.63
EXCELINDUS.NSE	Excel Industries Limited	20250929	1125	1149.8	1125	1143.1	6398	1143.1	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250929	389.5	392	385.75	388.55	1223452	388.55	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20250929	977.7	992.1	959.8	971.1	9299	971.1	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250929	8.34	8.49	8.03	8.1	240453	8.1	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250929	945.95	952.85	894.1	911.2	709119	911.2	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250929	777.05	799.6	750.05	774.7	11350	774.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250929	52.34	53	50.3	51.46	54388670	25.6478	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250929	0.44	0.45	0.43	0.43	2315015	0.43	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20250929	2.3	2.31	2.26	2.27	1518344	2.27	down	down	correct
FDC.NSE	FDC Limited	20250929	450.1	456	446.1	448.5	46316	442.8514	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250929	193	193.13	189.05	190.08	8268524	190.08	down	down	correct
FEL.NSE	Future Enterprises Limited	20250929	0.6	0.6	0.58	0.59	84845	0.59	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250929	3.58	3.58	3.35	3.36	4276	3.36	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250929	1966.1	1978.1	1921.1	1939.5	90841	1939.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20250929	51.5	52.19	51.05	51.53	550637	51.53	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250929	821	823.05	800.9	802.05	242735	802.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250929	4676.5	4718.9	4497	4510	14265	4510	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250929	208.95	209.44	199.57	202.15	890467	202.15	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250929	24.35	24.35	23.06	23.87	9800	23.87	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250929	1.66	1.74	1.6	1.72	27074	1.72	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250929	3720.1	3735.7	3665	3675.9	64059	3675.9	down	down	correct
FMGOETZE.NSE	Federal	20250929	516.85	525.7	502.6	506.5	66630	506.5	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250929	11.06	11.06	10.51	10.51	125214	10.51	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250929	17469	17550	16650	16954	127418	16954	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250929	938	974.9	933.9	970.75	4072382	970.75	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250929	5880	5979	5450	5524.5	19406	5524.5	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20250929	2.46	2.59	2.38	2.47	66042	2.47	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20250929	353.6	355	323.05	326.35	5748451	326.35	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250929	1238	1258	1214.2	1219.2	171796	1217.002	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250929	105.35	106.89	105.08	105.13	201593	105.13	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250929	172.78	177.1	171.9	176.49	12460294	171.1551	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250929	2220	2220	2175.1	2195.8	4735	2195.8	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250929	654	683	650.15	666.5	548953	666.5	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250929	938.65	1010	931.3	951.45	215565	951.45	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250929	1197.5	1229.2	1148.8	1161.2	45594	1161.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250929	88.2	89.49	86.96	87.64	79115	87.64	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250929	3.6	3.74	3.58	3.62	166061	3.62	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250929	151	152	146	146.41	937	146.41	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250929	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20250929	780.4	786.9	766.15	773	33300	764.8621	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250929	3.75	3.76	3.67	3.76	1884087	3.76	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20250929	10.99	10.99	10.99	10.99	384636	10.99
GEECEE.NSE	GeeCee Ventures Limited	20250929	369.75	372.9	363.2	366.85	1920	366.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250929	71	71	68.02	68.8	66498	34.4	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250929	45.74	45.74	40.6	41.97	102745	41.97	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250929	510	526	496.5	500.2	178552	500.2	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250929	17.24	17.46	17.01	17.05	56589	17.05	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250929	308.8	316.4	306.8	312.15	493432	312.15	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250929	79.09	81.1	76.68	77.93	1215317	77.93	down	down	correct
GEPIL.NSE	GE Power India Limited	20250929	328.9	330.2	321	322.5	109303	322.5	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250929	995	1009	971.1	976	461912	969.9368	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250929	61.2	61.9	60.25	60.7	21019	60.7	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250929	10.21	10.21	10.21	10.21	10800	10.21
GHCL.NSE	GHCL Limited	20250929	587.3	597.2	577.95	582.9	88685	582.9	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250929	175.19	175.86	172.7	173.3	55239	173.3	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250929	361.1	365.8	359.15	363.65	594361	363.65	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250929	110.1	124.9	110.1	115.69	102681	115.69	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250929	9629	9759	9451	9479	16359	9286.2177	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250929	48.3	48.3	45	46.51	247710	46.51	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20250929	183.55	184.72	181.55	182.56	127198	182.56	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20250929	1685.6	1685.9	1659.8	1665	193	1665	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250929	1950	2074	1920.3	1998	1031408	1998	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250929	2669.9	2709	2622.6	2662.9	89831	2662.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250929	1971.9	1988.5	1954.2	1958.2	554275	1955.7013	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250929	6.47	6.47	6.01	6.11	49171	6.11	down	down	correct
GLOBAL.NSE	Global Education Limited	20250929	65.25	65.5	64.01	65	11263	64.5255	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250929	212	212	204.01	205.89	16004	205.89	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250929	2.22	2.22	2.15	2.17	343759	2.17	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250929	1045.8	1052.7	1034.1	1041	37125	1041	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250929	718	721.3	702.05	705.5	18602	705.5	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250929	592	622.55	587.05	601	7523375	601	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250929	1064	1071.3	1041.7	1048.2	40483	1047.344	down	down	correct
GNA.NSE	G N A Axles Limited	20250929	311	313	307.35	308.65	11834	308.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250929	497.3	514	485.3	494.5	1220219	494.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250929	444	445.4	431.65	435.45	8923	435.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250929	352.95	358	348.05	355.35	42788	355.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250929	3285	3540	3136	3512	3083877	3492.3022	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250929	0.61	0.62	0.58	0.58	4056619	0.58	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250929	727	727	704	713	335054	713	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250929	1158.1	1189	1152	1177.6	2461758	1167.3879	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250929	1192	1202.3	1184.6	1195	55466	1195	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250929	1974	2018	1971.8	1996.9	586290	1996.9	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250929	0.97	0.97	0.92	0.93	51672	0.93	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250929	739.35	743.2	721.05	723.85	169861	723.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250929	42.9	42.9	41.2	41.94	25614	41.94	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250929	392.96	400	387.3	392.2	583800	196.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250929	94.8	95.96	94.34	95.86	34621491	95.86	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250929	34.9	34.9	33.52	33.71	4231	33.71	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250929	372	375.55	367	369.7	227595	367.1058	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250929	98	98	96.2	97.55	1359898	97.55	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250929	64.8	64.8	62.1	62.73	28980	62.73	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250929	1176.1	1275	1176.1	1257.9	879476	1254.7994	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250929	249	258.54	248.34	249.33	4278042	249.33	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20250929	158.89	161.8	155.21	157.22	4284137	152.4275	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250929	115.05	117.9	113.07	114.26	68762	113.4165	down	up	incorrect
GRANULES.NSE	Granules India Limited	20250929	515.95	524.45	511.35	514.6	1235265	514.6	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20250929	553.35	559.6	543.85	545.75	285101	545.75	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20250929	2740.1	2765.7	2700.5	2746.9	541455	2746.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250929	1573.9	1618	1554.3	1604.5	310508	1604.5	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250929	217.51	218.98	210.7	212.16	1146022	212.16	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250929	237.92	240	231.68	234.21	37454	234.21	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250929	276	276	267.15	268.25	103037	268.25	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250929	302	304.7	280.3	300	520018	300	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20250929	13.27	13.45	13.06	13.1	2411334	13.1	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250929	1555	1574.5	1548.3	1550.3	13426	1550.3	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250929	1248.1	1255.6	1200.4	1213.7	10077	1210.6	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20250929	1074.8	1167.4	1070	1087.2	1187	1087.2	up	up	correct
GRPLTD.NSE	GRP Limited	20250929	2151.5	2211.7	2111	2155	1133	2155	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250929	2630	2649.9	2481.5	2493.6	1906360	2481.3685	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250929	199.8	199.85	195.6	196.14	704557	196.14	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250929	310	314.4	296	310	1792252	310
GSS.NSE	GSS Infotech Limited	20250929	26.46	26.8	24.15	25.15	188433	25.15	down	down	correct
GTL.NSE	GTL Limited	20250929	9.25	9.8	9.2	9.53	660635	9.53	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250929	1.5	1.51	1.49	1.49	26866723	1.49	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250929	110	111.5	108.55	108.85	20992	108.85	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250929	356.6	359.4	346.8	353.9	34916	353.9	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250929	555	557.9	534.8	543.95	70404	543.95	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250929	486.25	495	475.05	476.95	6471	476.95	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20250929	424.1	430.7	419.65	425.3	568434	425.3	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250929	38.51	38.51	37.31	38.48	2234	38.48	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250929	1215.5	1230	1204.9	1225.3	35155	1203.0815	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250929	40.9	41.15	40.06	40.18	22057	40.18	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20250929	150.4	155	148.32	149.82	70251	149.82	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20250929	4750	4833	4703.5	4740	1307604	4740	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250929	540	542	526.1	530.8	254878	527.9496	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250929	199.99	204.29	199.21	200.14	9588	200.14	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250929	14.2	14.22	13.5	13.7	4933512	13.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250929	900.3	921	900.3	911.05	162384	911.05	up	up	correct
HAVELLS.NSE	Havells India Limited	20250929	1506	1520.9	1496	1505.2	794772	1500.6103	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250929	2.04	2.04	1.9	1.95	75481	1.95	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20250929	80.88	80.88	77	78.9	12862	78.9	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20250929	27.79	28.12	27.3	27.43	5468154	27.43	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250929	630	637.8	616	629.45	878066	629.45	down	down	correct
HCL.NSE	INSYS	20250929	15.36	15.36	14.61	14.78	191572	14.78	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250929	1397.1	1402.6	1383	1388	2990852	1367.2608	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250929	5621.5	5686.5	5553	5623	716636	2811.5	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250929	946.05	956.8	939.1	953.4	32398179	953.4	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250929	762	768.95	754.4	756.6	3463773	756.6	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250929	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250929	277.99	277.99	275.2	275.57	203776	275.57	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250929	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20250929	2.91	3.03	2.9	2.94	98445	2.94	up	up	correct
HEG.NSE	HEG Limited	20250929	508	519	506	507.65	474270	507.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250929	205	208	196.6	199.83	625678	199.83	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250929	169.17	171.5	167.8	169.35	974102	169.35	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250929	300.5	300.5	290.55	292.1	48473	292.1	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250929	174.44	174.44	170	171.1	16074	171.1	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250929	485.1	487.55	475.1	480.05	288582	480.05	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250929	5328	5429	5269	5300.5	8318930	5199.1608	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250929	1912	1935.8	1892	1919.4	2052	1919.4	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250929	173.8	174.5	172.1	174.37	8127	174.37	up	up	correct
HFCL.NSE	HFCL Limited	20250929	72.46	76.19	72.3	74.07	31113853	74.07	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250929	940.05	952.15	933.6	937.25	85466	937.25	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250929	507	509.05	498.8	499.8	13338	499.8	down	down	correct
HIKAL.NSE	Hikal Limited	20250929	252.5	254	247.05	250.45	353119	250.2154	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250929	50.64	50.64	46.57	47.04	124302	47.04	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250929	120	120.99	117.45	118.59	232238	118.59	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250929	745	758.8	744.85	753.8	4347158	753.8	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250929	461.4	463.6	450.45	450.85	3471	450.85	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250929	31.5	31.95	31.42	31.63	18476	31.63	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250929	315.45	326	310.5	319.46	19567807	318.9486	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250929	20.42	20.89	20.34	20.45	481371	20.45	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250929	173.99	174.8	170.41	171.6	306960	171.6	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250929	422.3	444.4	421.5	441.75	11650349	437.1945	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250929	2495	2517.4	2443	2497.9	2403556	2478.4172	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250929	455.8	468.5	453.8	466.15	14939041	466.15	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250929	1699.1	1716.7	1638.9	1656.6	21772	1656.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250929	187	187	183	183	873	183	down	down	correct
HITECH.NSE	Hi	20250929	116	116.87	114.49	114.93	1243750	114.93	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250929	193.99	194.23	186.6	189.37	19740	189.37	down	down	correct
HITECHGEAR.NSE	The Hi	20250929	735	760	735	743.25	2421	743.25	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250929	474.7	480.8	460	462.55	271054	462.55	down	down	correct
HLVLTD.NSE	HLV Limited	20250929	11.95	11.95	11.4	11.45	405954	11.45	down	down	correct
HMT.NSE	HMT Limited	20250929	58.23	60	58.2	59.17	6522	59.17	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250929	84.49	86.9	83.11	84.43	177730	84.43	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250929	527.9	536.85	523.1	534.2	36574	534.2	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250929	528.9	528.93	526.27	528.93	92900	528.93	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250929	1180.2	1229	1176.5	1187	523589	1187	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250929	36250	36495	35595	36080	4677	36080	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250929	2760	2771.7	2701	2717.6	5231	2713.3364	down	down	correct
HOVS.NSE	HOV Services Limited	20250929	76.86	78.69	75	75.61	5128	75.61	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250929	467.2	468	452	453.7	99848	453.7	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250929	454.25	457.5	445.35	447.6	826365	447.6	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20250929	26.99	27.19	26.2	27.02	176077	27.02	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20250929	294	298.95	279.75	281.2	658891	281.2	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250929	221	223.38	219.15	220.37	2199725	218.1706	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250929	231	234	229	231.82	104206	231.82	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250929	91.99	94.68	91.5	92.75	5704601	92.75	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250929	62.15	62.32	56.5	57.22	9912	57.22	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250929	740	760	735.2	748.8	13870	748.8	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250929	38.44	38.96	38.36	38.51	196664	38.51	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250929	26.9	27.03	26.75	26.84	211462	26.84	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250929	111	111	109.83	110.52	277164	110.52	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250929	1359.6	1366.5	1346.2	1348.1	20563163	1348.1	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250929	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250929	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250929	1894	1910	1871.9	1903.5	560303	1897.2486	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250929	999.99	999.99	999.99	999.99	0	995.97
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250929	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250929	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250929	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250929	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250929	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250929	586.05	599.8	584.4	589.15	9274876	589.15	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250929	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250929	271.1	273.95	262	264.53	203871	264.53	down	up	incorrect
ICRA.NSE	ICRA Limited	20250929	6450	6490	6331	6408.5	2485	6408.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250929	89.2	90.64	88.57	89.35	9401778	89.35	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250929	8.06	8.38	8.02	8.24	739155392	8.24	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250929	68.89	70.15	68.66	69.5	19074934	69.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250929	272	275.88	270.42	271.03	461	271.03	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250929	138	140.99	137.59	139.68	5753855	138.0185	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250929	849	849	815.15	831.05	4071	831.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250929	1717.9	1762	1701.8	1712.6	34198	1712.6	down	down	correct
IFCI.NSE	IFCI Limited	20250929	53.51	54.22	52.92	53.13	3178177	53.13	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250929	256.6	262.5	246.72	248.84	99565	248.84	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250929	500.4	507.5	492.25	494.55	25548	494.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250929	203	208.39	202.55	206.73	1537132	202.8331	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250929	418.05	424.15	414.85	416.15	17673	416.15	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250929	420	440.4	419.6	438.8	1458037	435.5771	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250929	192	206.38	190.01	201.62	61804	201.62	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250929	29.73	30.4	29.73	30.06	2488	30.06	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250929	3.13	3.13	3.02	3.08	21425	3.08	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250929	54.79	55.25	53.5	53.93	487548	53.93	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250929	1120	1155.95	1114.65	1118.85	87088	1114.6199	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20250929	1065.5	1065.5	1043.25	1050.95	1409	1041.2843	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250929	2.02	2.02	1.94	1.95	1613	1.95	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20250929	45.51	46.4	44	44.47	11147	44.47	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250929	32.02	33.31	32.02	32.16	28637	32.16	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250929	711.1	727	710.55	724.3	4836722	724.3	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250929	382	388.5	382	382.3	371339	382.3	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250929	849.95	866.2	828	831.5	108873	831.5	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250929	2350	2387	2321.1	2329.8	71405	2329.8	down	down	correct
INDIANB.NSE	Indian Bank	20250929	709.55	727.95	706.35	724.6	2501755	724.6	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250929	263	267.9	260	261.35	2655	261.35	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250929	366.6	370.35	349.1	355.05	31487	355.05	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20250929	5575	5785.5	5501	5707	13795988	5707	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250929	1090.6	1120	1056.4	1069.5	106570	1069.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250929	946.3	946.3	903	907.45	30752	891.7982	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250929	291.4	296	286	289.95	54506	289.95	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250929	56	57.57	55.47	57.57	688764	57.57	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250929	251.45	254.3	247.2	250.65	73608	250.65	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250929	1706.1	1719.2	1675	1678.6	7274	1678.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250929	267.99	269.75	262.25	269.17	1110617	269.17	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250929	16.85	17	16.05	16.08	124052	16.08	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250929	446.85	450.6	438.35	442.05	157362	442.05	down	down	correct
INDSWFTLAB.NSE	Ind	20250929	100	102	95.1	96.08	52591	96.08	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250929	32.55	33.55	32.11	33.07	35232	33.07	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250929	717.75	734.85	712.55	723.4	41100690	723.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250929	347.95	350.85	344.9	347.2	5564080	347.2	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250929	15.88	16.09	15.63	15.87	10900523	15.87	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250929	510	512.52	480	486	151532	121.5	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250929	6.73	7.01	6.4	7	15641	7	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250929	932.5	938.7	931.71	934.07	9670	934.07	up	up	correct
INFY.NSE	Infosys Limited	20250929	1460	1465	1436.5	1449.2	10513117	1427.3274	down	down	correct
INGERRAND.NSE	Ingersoll	20250929	4007.5	4015	3869.8	3931.4	10388	3876.2218	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250929	137.6	142.24	137.6	138.7	7485674	138.7	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250929	761	777.6	746.6	752.15	21656	749.6555	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250929	95.11	98.3	94.4	96.02	7876	96.02	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250929	984	991.2	951.7	957.4	424608	957.4	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250929	127	133.5	120.81	132.27	98912	132.27	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250929	1.51	1.58	1.51	1.52	636623	1.52	up	up	correct
IOB.NSE	Indian Overseas Bank	20250929	38.35	39.1	38.03	38.51	13836522	38.51	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250929	145.04	149.95	145.04	149.27	16918652	144.8327	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250929	105	105.46	100.94	102.13	3112307	100.7646	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250929	1365	1366.7	1311.1	1317	116499	1317	down	down	correct
IPL.NSE	India Pesticides Limited	20250929	212.09	212.6	206.77	209	297530	209	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250929	41.05	41.26	40.56	40.84	8346067	40.7088	down	down	correct
IRBINVIT.NSE	IV	20250929	63.25	63.25	62.7	62.8	374592	59.8151	down	down	correct
IRCON.NSE	Ircon International Limited	20250929	170.7	173.68	168.45	169.11	2222765	167.7827	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250929	703.15	707.95	698	699.75	807138	690.9077	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250929	123.13	124.6	122.5	124.31	10555581	123.2675	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250929	32.55	32.55	31.01	31.3	119374	31.3	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250929	101.39	102.01	97.8	98.31	19028	98.31	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250929	897	899.4	871.45	875.35	28158	875.35	down	down	correct
ITC.NSE	ITC Limited	20250929	406.9	408	403.2	407.25	19717660	398.8902	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250929	592.1	592.15	575	576.65	26766	576.65	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250929	801.65	811	772	780.55	448551	780.55	down	down	correct
ITI.NSE	ITI Limited	20250929	304.55	307.75	299.05	301.15	320399	301.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250929	8.19	8.22	7.91	8	157246	7.5604	down	down	correct
IVP.NSE	IVP Limited	20250929	161	162.75	157.1	157.98	3451	157.98	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250929	2803.8	2822.66	2794.36	2809.41	16	2809.41	up	up	correct
IZMO.NSE	IZMO Limited	20250929	1328.7	1374.7	1281.3	1281.3	157076	1281.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250929	99.55	102.01	99.55	101	1608800	101	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250929	71	71.24	70.7	70.86	66416	70.86	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250929	215.04	229.89	208	223	221244	223	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250929	96.28	98.16	95.1	96.46	1049769	96.46	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250929	144	145.78	139.25	140.53	1046071	140.53	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250929	38	38	35.9	36.24	4547	36.24	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250929	103	103	101	101.88	784744	100.9499	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20250929	501.8	509.9	479.1	482.5	166599	482.5	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20250929	237	237.7	230	231.91	4603	231.91	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250929	105.36	105.8	101.1	102.97	68640	102.97	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250929	69.3	70.23	67.9	68.47	7873912	68.47	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250929	95.18	95.34	93.25	93.9	21766	93.9	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250929	1670.9	1716.3	1670.9	1709.1	326010	1697.815	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20250929	686	696	676	682.5	525215	682.5	down	up	incorrect
JCHAC.NSE	Johnson Controls	20250929	1726	1752	1726	1729.7	30610	1729.7	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20250929	11.07	11.07	10.74	10.78	31223	10.78	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250929	1100.6	1123.3	1090.1	1101.9	2131	1101.9	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250929	574	574	554.5	561.9	29517	561.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250929	206.85	208.08	202.5	202.98	1875057	202.98	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250929	1035.1	1052	1035.1	1043.35	1278211	1043.35	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250929	609.45	611	592.05	598.6	61781	598.6	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250929	35.93	36.8	34.6	35.89	771511	35.89	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250929	32.97	33.69	32.5	33.15	16242	33.15	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250929	52.25	52.57	51.21	51.73	2302855	51.73	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250929	340	355	340	351.65	10214	351.65	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250929	6371.5	6439	6301	6313.5	53086	6313.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250929	626.8	644	626.5	635.4	120090	635.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250929	849.45	853.85	836.1	841.3	341430	841.3	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250929	372.3	378.5	368	373.05	145844	373.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250929	359.9	362.4	353.65	355.15	324680	355.15	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250929	90.74	90.74	89.01	89.91	3296	89.91	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250929	162.55	164.38	160.6	161.77	2763013	160.1953	down	down	correct
JOCIL.NSE	Jocil Limited	20250929	158.89	158.9	154.5	155.7	936	155.7	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250929	2.91	2.91	2.91	2.91	974512	2.91
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250929	935	954.85	925.45	940.35	4106	940.35	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250929	17.58	17.86	17.45	17.53	17481324	17.53	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250929	792.9	792.9	733.95	740.3	972440	739.3848	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250929	521	531.85	520.2	528.55	1476731	528.55	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20250929	18249	18249	17167	17167	4256	17167	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20250929	1130	1143.9	1119.7	1122.2	2615670	1122.2	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250929	168.4	169.58	164.1	164.6	310387	164.6	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250929	610	618.65	604.15	607.05	3154893	607.05	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250929	651	654.25	633.3	639.7	197415	637.2891	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250929	1070	1075	1047.1	1065.5	246634	1065.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250929	716	729.71	716	728.95	192028	728.95	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250929	822.7	854.4	806.4	830.8	371503	830.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250929	312.45	313.8	305.9	306.95	289684	306.95	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250929	15.25	15.27	14.77	14.82	4484624	14.82	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250929	263.85	265.45	258.8	260.75	13326	260.75	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250929	1186.9	1205.3	1151.2	1160.6	132393	1153.0218	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250929	148.29	151	145.01	146.37	2014	146.37	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250929	665.1	684.4	657	660.6	605	660.6	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250929	458.95	459.15	442.25	448.3	7231883	448.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250929	305	306.5	293.9	297.85	142274	297.85	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250929	26.29	28.2	26.28	27.7	2079323	27.7	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250929	1.96	1.99	1.87	1.93	271849	1.93	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250929	80.49	82.19	80.49	81.2	5760	81.2	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250929	210.73	213.51	198.1	202.03	9818	202.03	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250929	247.89	247.89	243.5	245.62	1682546	245.62	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250929	251.68	251.93	245.19	246.1	6227	164.07	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250929	61.3	62.69	60.69	60.69	23041	60.69	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250929	206.65	218	204.8	213.88	3280654	213.88	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250929	1214.8	1214.8	1161.1	1172	403	1172	down	down	correct
KAYA.NSE	Kaya Limited	20250929	459	465	459	459	2370	459
KCP.NSE	The KCP Limited	20250929	195.01	195.8	193.06	194.64	79954	194.64	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250929	31.8	31.81	30.9	30.99	66440	30.99	down	down	correct
KDDL.NSE	KDDL Limited	20250929	2664	2679.8	2605.2	2664.8	13325	2648.6745	up	up	correct
KEC.NSE	KEC International Limited	20250929	846	851.75	828	832.35	411364	832.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250929	116.11	118.43	113.53	114.11	79632	114.11	down	down	correct
KEI.NSE	KEI Industries Limited	20250929	4069.2	4111	3994.3	4054.2	300514	4049.4055	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250929	24	24.75	23.25	23.96	2735104	23.96	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250929	1100	1138.5	1032.7	1044.9	253273	1044.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250929	5.81	5.97	5.47	5.47	2572711	5.47	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250929	251.7	251.7	237	241.1	2056	241.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20250929	266.5	266.51	254.65	258.24	66201	258.24	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250929	119.15	126	117.03	123.52	428995	123.52	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250929	130.15	134.6	129.9	132.24	13199	132.24	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250929	23.53	24.1	22.5	22.92	10518	22.92	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250929	4875	4997	4872.3	4928.6	1516	4928.6	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250929	346	347	333	338	4641	338	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250929	727	732.6	700	701	473566	701	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250929	4346.3	4479.9	4175	4468.9	4363	4468.9	up	up	correct
KIOCL.NSE	KIOCL Limited	20250929	440	447.4	430.25	433.1	591564	433.1	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250929	571	574.9	552.4	554.8	218526	554.8	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250929	1989	1989	1922.5	1930.3	55729	1930.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250929	915.2	933.5	906.35	920.3	321860	918.6824	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250929	3995.3	4024.9	3871.1	3899.8	2953	3899.8	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20250929	191.85	193.78	185.1	187.24	833279	187.24	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20250929	544	550	531.05	533.7	34712	531.6692	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250929	27.65	28	27.21	27.46	55487	27.46	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250929	198.99	204.95	193.32	197.08	2676715	197.08	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250929	109.9	111.14	108	108.66	33133	108.66	down	down	correct
KOLTEPATIL.NSE	Kolte	20250929	420.2	445.3	418.8	437.05	90312	437.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20250929	175.08	176.45	169.02	170.64	197392	170.64	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250929	1995.9	2003.7	1970.3	1981.8	26530510	396.36	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250929	30.22	30.46	29.66	30	37646	30	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250929	143.99	146.26	136.4	138.44	47532	138.44	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250929	83.35	99.42	81.5	95.23	1001863	95.23	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250929	1215.9	1228.4	1204.6	1209.8	428466	1207.0499	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250929	1080	1120.45	1041.6	1103.4	237506	1100.3275	up	up	correct
KRBL.NSE	KRBL Limited	20250929	346	354	342.7	348.3	891980	348.3	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250929	71.4	72.79	71.05	71.19	1466	71.19	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20250929	3.82	3.98	3.82	3.9	27581	3.9	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20250929	521	526	451	462.65	963833	462.65	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250929	791	802.8	762.35	769.8	76661	769.8	down	up	incorrect
KSB.NSE	KSB Limited	20250929	821.15	837.45	785.15	809.3	678244	809.3	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250929	1060	1065	1043	1060.3	77215	1054.9969	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250929	784.6	787.7	752	760.75	100271	760.75	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250929	171.7	173.25	170.5	170.82	631598	170.82	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250929	111.45	112.86	108	109.19	116840	109.19	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250929	4.8	5.06	4.8	4.82	14756	4.82	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250929	3181	3210.7	3102	3132.8	241792	1558.9838	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250929	138	142.34	133.1	134.63	229474	134.63	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250929	243.3	245.1	240.5	241.35	37091	241.35	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250929	11.49	11.79	11.01	11.52	31380	11.52	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250929	833.4	849.8	826.2	840.95	2764351	840.2567	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250929	14630	14883	14140	14250	6089	14250	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250929	4.3	4.51	4.28	4.51	105243	4.51	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250929	165.4	167.31	160.99	163.37	4268653	163.37	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250929	215.89	215.89	205	205.62	4961	205.62	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250929	1411.6	1411.8	1363.5	1373.8	19689	1373.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250929	12.24	12.89	12.02	12.1	27564	12.1	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250929	330	338	318.8	329.6	27835	329.6	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250929	565	572.7	563.5	567.2	494815	567.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250929	28.48	28.48	28.29	28.35	7245	28.35	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250929	275	276.59	274.51	274.93	709	274.93	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250929	908.3	908.3	902.52	902.52	20	902.52	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250929	280	280	277.65	278	176	278	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250929	237.2	237.5	231.22	232.98	30563	232.98	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250929	537	541.9	530.1	531.75	13551	531.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250929	6370	6370	6176	6201	15751	6201	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250929	1000	1000.77	999.56	999.99	3804834	996.9129	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250929	1000	1000.01	999.99	999.99	72271	979.7107	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250929	1152.8	1157	1139.5	1155.3	1010427	1155.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250929	196.95	196.95	190.36	191.96	28407	191.96	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250929	118.15	119.9	115	117.32	28514	117.32	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250929	92.87	96.99	91.5	92.15	28896	92.15	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250929	7.6	7.95	7.6	7.72	10540	7.72	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250929	3738	3740	3679.6	3688.4	2599630	3688.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250929	4066	4117.7	3951.3	3987.1	64298	3969.9006	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250929	4863.8	4989	4775	4955.1	42427	4955.1	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250929	1324.5	1337.9	1260	1322.7	718423	1322.7	down	down	correct
LUPIN.NSE	Lupin Limited	20250929	1925.6	1958	1920.2	1933.2	1513775	1933.2	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250929	1315	1329.9	1300.1	1305.1	13507	1305.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250929	208.9	210.49	205.1	205.67	570566	205.67	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250929	93.5	96.5	93.5	95.56	11408	95.56	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250929	6.34	6.69	6.34	6.37	26176	6.37	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250929	3419	3458	3405	3418.1	3175716	3418.1	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250929	280.95	280.95	270.15	272.95	3095039	272.95	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250929	103.01	109.5	103.01	107.78	34504	107.78	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250929	820	863.2	820	822.9	12049	822.9	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250929	42.25	43.97	42.24	43.75	6322	43.75	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250929	8.39	8.39	8	8.11	54155	8.11	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250929	86.2	86.2	84.4	85.07	155695	85.07	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250929	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250929	168.27	168.27	168.27	168.27	123210	168.27
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250929	26.19	27.14	26	26.89	69028	26.89	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250929	544	560.15	544	550	6324	550	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250929	25.25	25.39	24.5	25.09	55824	25.09	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250929	54.25	55.54	53.91	54.89	7990759	54.065	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250929	105.8	105.8	99.6	100.38	7506	100.38	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250929	411.45	413	408.5	412.7	50341	412.7	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250929	150.8	151.5	146.37	147.92	24623	147.92	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250929	57.13	59	57.13	58.02	5984	58.02	up	down	incorrect
MAHICKRA.NSE	SM	20250929	178.95	178.95	158	158	2250	158	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250929	359.85	366.1	355.6	357.1	101854	357.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250929	345.25	348	339.9	345.3	60767	345.3	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250929	17470	18098	16751	17575	69863	17575	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250929	596	604.6	588	591.95	125698	591.95	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250929	1112	1119.9	1098.9	1100.8	13389	1100.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250929	38.1	39.83	38.1	38.18	7497	38.18	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250929	30.27	33.5	29.65	32.27	211562	32.27	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250929	134.99	134.99	129.02	130.95	67394	130.95	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250929	68.4	68.83	66.82	67.25	25352	67.25	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250929	59.24	60.49	59.2	59.87	7450	59.87	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250929	64.7	66.25	64	64.19	223897	64.19	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250929	277.8	283.3	274.7	282.75	5810565	281.7553	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250929	72.06	73.3	70.96	72.79	13622	72.79	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250929	317	325	306	320.85	1572330	320.85	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250929	759.95	772	745	747.55	171979	747.55	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20250929	415.05	422.25	398.75	406.7	342177	406.7	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250929	149	150.02	145.59	146.57	191230	146.0789	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250929	24	24	22.02	23.14	75760	23.14	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250929	709.73	709.73	688.87	695.25	12519	695.25	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20250929	47.94	47.95	46.48	46.73	14768	46.73	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250929	619.05	619.05	595.15	597.45	73354	597.45	down	up	incorrect
MARICO.NSE	Marico Limited	20250929	695.1	703	690.3	698.7	2398826	698.7	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250929	213	221.79	213	214.47	409351	214.47	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250929	164.38	169.99	162.8	166.34	792581	166.34	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250929	16300	16340	15950	15984	627326	15984	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250929	307.2	310	295.25	300.2	124439	299.0213	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250929	152.77	163	146	151.64	1243	151.64	down	down	correct
MASTEK.NSE	Mastek Limited	20250929	2168.4	2290	2116	2197	297114	2188.3359	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250929	509.9	555	507.25	550.25	75889	550.25	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250929	90	90	88.14	88.5	16732	88.5	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250929	1134.6	1139.5	1103.6	1112	48051997	1112	down	down	correct
MAXIND.NSE	Max India Limited	20250929	214	221.69	211.33	214.96	149434	214.96	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250929	500	514.4	499	509.25	33910	509.25	up	up	correct
MAZDA.NSE	Mazda Limited	20250929	264.4	265.85	261.7	265	8911	265	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250929	2827.6	2866.4	2725	2751.1	3209044	2736.5691	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250929	408.7	410.35	382.1	386.25	175999	386.25	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20250929	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20250929	41.9	42.5	40.5	40.88	172775	40.88	down	down	correct
MCDOWELL.NSE	N	20250929	1304.6	1313.6	1300	1310	829604	1310	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20250929	60	63.5	57.05	60.27	969427	60.27	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250929	38	38.33	36.54	36.88	532389	36.88	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250929	7998	8075	7916.5	7950	2139380	1590	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250929	157.98	160.39	151	152.2	283245	152.2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250929	128.3	132	127.11	129.26	38604	129.26	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250929	1.82	1.82	1.82	1.82	6769	1.82
MERCATOR.NSE	Mercator Limited	20250929	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250929	2002.2	2049.2	2002.2	2020	22602	2015.8243	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250929	1545.6	1565	1535.1	1559.8	711014	1559.8	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250929	17.37	17.37	15.85	16.18	13900921	16.18	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250929	1248	1263.9	1236.9	1259.6	157530	1246.4928	up	up	correct
MHHL.NSE	SM	20250929	49.5	52.9	49.25	52.9	9000	52.9	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250929	356	363.95	345.1	348.7	311318	348.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250929	384	388.35	369.25	371.4	706357	371.4	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250929	578	591.85	565.1	568.85	1702044	568.2736	down	down	correct
MINDSPACE.NSE	RR	20250929	455.9	461.99	451.31	459.15	245339	459.15	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250929	241.24	248	233	236.21	15664	236.21	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250929	24.99	25.44	24.5	24.75	481309	24.75	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250929	39.92	41.59	39.65	40.3	494152	40.3	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250929	1.6	1.62	1.58	1.6	516914	1.6
MMFL.NSE	M M Forgings Limited	20250929	305.8	311.6	303.75	305.85	22252	305.85	up	up	correct
MMP.NSE	MMP Industries Limited	20250929	275.3	284.95	270.55	275.35	13702	275.35	up	up	correct
MMTC.NSE	MMTC Limited	20250929	65.6	66.39	64.2	64.66	1500545	64.66	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250929	111.1	123.4	111.1	117.53	2307	117.53	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250929	62.6	62.6	62.08	62.2	67580	62.2	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250929	32.25	34	32.25	33.03	5060	33.03	up	up	correct
MOIL.NSE	MOIL Limited	20250929	354.45	365.7	352.3	360.15	728449	354.565	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250929	14.1	14.32	14.06	14.1	91650	14.1
MOL.NSE	Meghmani Organics Limited	20250929	81.3	82.24	81	81.49	232360	81.49	up	up	correct
MOLDTECH.NSE	Mold	20250929	174.9	183	172.42	180.57	269088	180.57	up	down	incorrect
MOLDTKPAC.NSE	Mold	20250929	744.7	754.2	735.85	740.85	31271	740.85	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250929	60.1	61.78	60.1	60.95	377784	60.95	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250929	259.99	260.9	255.16	255.97	7114	255.97	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250929	216.35	225	213.54	221.6	1048186	221.6	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250929	669	684	655.5	670.85	37416	670.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250929	8.83	9.73	8.83	8.85	1029	8.85	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250929	49	49.25	47.79	48.07	2141688	48.07	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250929	912.45	928.85	909.4	914	659150	906.6782	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250929	26.87	26.87	26.08	26.46	21324	26.46	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250929	2652	2689	2634	2678.1	458764	2678.1	up	up	correct
MPSLTD.NSE	MPS Limited	20250929	2200	2210	2138	2148.9	6755	2148.9	down	down	correct
MRF.NSE	MRF Limited	20250929	149820	149820	145070	145885	9306	145879.2254	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250929	128.19	137.6	127.56	134.11	15577557	134.11	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250929	36.57	37.4	36.1	36.26	440796	36.26	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250929	484.3	489.25	466.8	473.2	174766	465.7326	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250929	1896.3	1924.2	1863.7	1907.9	395708	1907.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250929	2.1	2.1	1.92	2.08	13859	2.08	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250929	43.95	44.35	43.05	43.32	2685759	43.32	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250929	131	132.34	128.61	129.89	108730	129.89	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20250929	68.99	69.49	67.95	69.08	1129	69.08	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20250929	104.4	114	103.71	109.08	6284327	109.08	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250929	137.1	144.8	137.1	140.52	114216	140.52	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250929	41.85	42.54	40.96	41.62	27215	41.62	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250929	281	286.95	279.35	280.3	6142	280.3	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250929	3029.6	3077.4	3013	3064.7	455979	3064.7	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250929	218.3	219.55	209.7	209.7	270883	209.7	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250929	5.08	5.1	5.03	5.08	334596	5.08
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250929	27.93	27.93	26.87	27.09	7217	27.09	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250929	32.21	32.9	31.65	32	20098	32	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250929	279.25	286.75	279.25	280.5	518	280.5	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250929	122	122	114.05	115.15	18456	115.15	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250929	304.95	304.95	284.1	293.5	7953	293.5	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250929	209.85	209.85	205.01	205.41	14282	205.41	down	down	correct
NAM.NSE	INDIA	20250929	855	879.25	853.65	871	1053524	862.1077	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250929	820.75	824.1	791	795.4	727817	792.6166	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250929	169.85	169.85	164.95	166.17	11872	166.17	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250929	201	206	200.83	203.91	5885119	198.3898	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250929	1317.9	1332.1	1299.2	1315.8	1577060	1310.6067	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250929	4575	4599	4498.5	4552.2	59950	4547.3341	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250929	121.7	122.01	118.06	119.25	215242	119.25	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250929	156.55	156.55	151.5	153.54	321693	152.0424	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250929	279.9	279.9	263.8	266	1122019	266	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250929	105.18	108.45	104.96	107.65	7865279	107.3176	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250929	2540.1	2550	2480	2505.5	114	2505.5	down	down	correct
NCC.NSE	NCC Limited	20250929	203.5	209	202.71	205.94	3376139	205.94	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250929	202.6	202.6	196.23	197.15	77133	195.5685	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250929	3950	3950	3822	3845.5	55	3845.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20250929	3.4	3.4	3.34	3.35	2368555	3.35	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250929	1041.9	1044.5	1024	1029.8	23206	1029.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250929	120	121.14	116	117.09	65645	117.09	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250929	20.61	21	20.53	20.71	33900	20.71	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250929	14.7	14.7	14.4	14.7	492337	14.7
NELCAST.NSE	Nelcast Limited	20250929	136.12	137.41	127	128.21	272558	128.21	down	down	correct
NELCO.NSE	Nelco Limited	20250929	855	868.25	843	845.9	51877	845.9	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250929	1510.3	1529.9	1495.3	1500.8	28265	1500.8	down	up	incorrect
NESCO.NSE	Nesco Limited	20250929	1369.1	1371.9	1312.5	1318.6	204626	1318.6	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20250929	258.98	268.99	258.98	266.32	1473	266.32	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250929	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250929	77.43	77.89	76.57	76.95	37217	76.95	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250929	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250929	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250929	51.94	54.21	50.5	51.59	11208134	51.59	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250929	14000	14550	13999	14433	68275	14433	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250929	889.95	890.05	875.1	876.95	210034	876.95	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250929	6.21	6.84	6.21	6.3	21289	6.3	up	up	correct
NFL.NSE	National Fertilizers Limited	20250929	92.2	92.99	91.29	92.46	900639	92.46	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250929	29.85	30.09	28.9	29.47	109066	29.47	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20250929	1740	1785	1721.3	1772.8	401359	1772.8	up	up	correct
NHPC.NSE	NHPC Limited	20250929	83.7	86.14	83.63	85.87	20054016	84.3463	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250929	189.9	193.28	185.75	188.07	738707	188.07	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250929	27	28.6	27	27.97	10136	27.97	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250929	279.99	280.25	278.19	278.54	4201038	278.54	down	down	correct
NIITLTD.NSE	NIIT Limited	20250929	105.55	106.21	104.79	105.26	297770	105.26	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250929	10.21	11.55	10.06	10.29	666590	10.29	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250929	19	19.39	17.01	18.06	2604215	18.06	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250929	1558	1558	1536.7	1539.5	1661	1539.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250929	469.7	469.7	443.9	450.3	1331	450.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250929	45.2	47.2	45.05	45.53	13496	45.53	up	up	correct
NITCO.NSE	NITCO Limited	20250929	112.05	114.99	108.4	110.15	692967	110.15	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20250929	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20250929	330.25	350	326.3	339.95	51831	339.95	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20250929	200.01	205	200	200.14	775	200.14	up	up	correct
NKIND.NSE	N.K Industries Limited	20250929	68	72.98	68	71.2	2439	71.2	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250929	280.3	287.47	276.08	284.7	5984519	280.7166	up	up	correct
NMDC.NSE	NMDC Limited	20250929	75.24	76.2	74.54	75.03	15751009	72.8165	down	down	correct
NOCIL.NSE	NOCIL Limited	20250929	176.99	177.99	171.76	172.99	973509	172.99	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250929	3.94	4.22	3.91	4.08	21326	4.08	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250929	54	54	51.94	54	3179	54
NPBET.NSE	Tata Asset Management Limited	20250929	272.34	275.59	271.43	274.09	146	274.09	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250929	404	440	380.05	422.55	56326	422.55	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250929	279.95	281.3	276.05	277.75	92517	272.1589	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20250929	7373	7440	7300.5	7364	5636	7364	down	down	correct
NTPC.NSE	NTPC Limited	20250929	339.1	343.75	338	340.95	16922231	335.5463	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250929	1004.4	1017	994.8	1000.2	12818	1000.2	down	up	incorrect
NURECA.NSE	Nureca Limited	20250929	226.01	234.58	226	227.9	12059	227.9	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250929	419.95	432.95	410.6	422.75	1382043	422.75	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250929	336	336	325	326.55	8788	326.55	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250929	1581	1610.2	1574.2	1600.8	449206	1596.7569	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250929	8570.5	8598.5	8425.5	8453.5	108039	8324.4389	down	down	correct
OIL.NSE	Oil India Limited	20250929	418	423	415	417.25	4207568	407.6672	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250929	69.88	69.88	67.05	67.71	26628	67.71	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250929	1559	1595	1553.3	1570.6	506785	1570.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250929	142.57	145.89	138.05	140	17872	140	down	down	correct
OMAXE.NSE	Omaxe Limited	20250929	82.85	83.5	80.01	80.45	109678	80.45	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250929	134	135	127.5	131.76	275779	131.76	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250929	5.7	5.9	5.42	5.5	7996	5.5	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250929	13.47	13.47	13.29	13.36	1276	13.36	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250929	44.25	45.3	43.1	44.75	469131	44.75	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250929	239	241.16	238.17	239.98	10631271	228.8547	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250929	70	71.4	66.83	67.81	1167950	67.81	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250929	290.3	292.5	282.5	290.5	4537	290.5	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250929	658	663.45	633.75	637.4	331940	637.4	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250929	185	185	176.6	177.69	2556	177.69	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250929	721.45	729.65	706	710.45	40683	710.45	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20250929	54.9	54.9	53	53.09	268671	53.09	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20250929	10.06	10.68	10.06	10.46	473066	10.46	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250929	299.15	306.75	288.9	291.3	8333	291.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250929	225.95	226.39	217.7	218.83	804145	218.83	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250929	201.98	202.1	193.47	195.3	117026	194.4674	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250929	132.14	132.95	129.23	129.95	206871	129.95	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250929	82.15	86.8	80	83.41	16548	83.41	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250929	26.66	27.3	26.65	26.81	303412	26.81	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250929	4820	4868.6	4611	4661.5	32160	4661.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250929	1.59	1.65	1.51	1.63	7396	1.63	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250929	71.9	72.96	69.12	69.78	67910	69.78	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250929	41240	41820	40730	41085	48213	40806.2169	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250929	37.9	37.95	36.41	36.81	13818841	36.81	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250929	116.53	120	115.51	119.71	8189	119.71	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250929	50.09	50.09	48.62	49.44	1046	49.44	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250929	409.9	409.9	401.75	406.05	77768	406.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250929	414	414	383.01	393.2	145170	393.2	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250929	280.5	287.25	274.5	284.25	110248	284.25	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250929	108.5	108.5	102.25	104.96	6462	104.96	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250929	44.59	46.2	44.19	44.58	382133	44.58	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250929	268.6	273.7	261.23	263.51	592399	263.51	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250929	13.05	13.47	12.95	13.09	171949	13.09	up	up	correct
PARTYCRUS.NSE	SM	20250929	74.05	74.5	74.05	74.5	2000	74.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250929	37.99	37.99	36.81	36.96	1984387	36.96	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250929	15.18	15.18	13.5	14.08	239686	14.08	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250929	12.38	12.38	12.02	12.27	69686274	12.27	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250929	120	120.5	117	118.78	79193	118.78	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250929	30.02	30.02	28.85	29.32	23288	29.32	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250929	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20250929	235.99	240.7	233.5	235.91	334634	235.91	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250929	33.23	33.28	31.41	31.71	352446	31.71	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20250929	4980	4980	4854	4870	597302	4852.826	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250929	268.1	280.3	267.45	278.55	10076944	271.5588	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250929	399	407.65	398.5	406.45	3646754	402.345	up	up	correct
PFIZER.NSE	Pfizer Limited	20250929	4933	4997	4857.5	4905.5	15596	4905.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250929	184.4	188	181.51	185.2	2051385	185.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250929	35.38	35.49	34.85	35.17	832334	35.17	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20250929	522.8	526.15	496.75	504.7	7061220	504.7	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250929	13648	14434	13511	14214	77338	13983.1956	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20250929	6320	6339	6238.5	6301.5	4589	6117.6153	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20250929	1281.6	1320	1233.1	1243.3	114576	1238.8809	down	up	incorrect
PGINVIT.NSE	IV	20250929	95.03	95.45	94.02	94.6	766757	91.5873	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250929	1554	1580.8	1543	1548.8	531255	1548.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250929	1479	1486.2	1459.8	1464	984535	1464	down	down	correct
PIIND.NSE	PI Industries Limited	20250929	3509	3593	3471	3492.3	127227	3486.5712	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250929	5297	5326.4	5222.3	5305.4	2282	5305.4	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20250929	13.69	14.12	13.69	13.8	185524	13.8	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250929	35.51	36.6	35.22	35.37	4589	35.37	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250929	1010.05	1025.45	982.95	991.85	37379	991.85	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250929	860	888	815	825	921	825	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250929	186.75	186.86	180	182.49	10620	182.49	down	down	correct
PNB.NSE	Punjab National Bank	20250929	107.9	110.23	107.9	109.51	16244160	109.51	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250929	96.01	97.87	95.55	97.18	292413	97.18	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250929	866.9	880	855	870.05	1507691	870.05	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250929	31.66	32.5	30.11	30.69	1912	30.69	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250929	295	311	287.1	292.95	1508405	292.95	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250929	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250929	285.1	286.4	262.95	266.15	27758	266.15	down	down	correct
POKARNA.NSE	Pokarna Limited	20250929	790.95	804.9	765	768.25	61963	768.25	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250929	7325	7369.5	7259.5	7278	248137	7278	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250929	1974.9	1978.5	1925.1	1934	56826	1934	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250929	1048.7	1052.1	1035.4	1038.4	43166	1036.0127	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250929	283.75	288.5	283.75	285.7	5848	285.7	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250929	490.25	506.2	487.25	501.5	4087102	501.5	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250929	283.9	286.1	279.95	280.6	14600560	272.8941	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250929	19300	19718	18951	19247	92371	19247	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250929	2686	2751	2660	2683	66071	2683	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250929	222.51	229	215.69	216.91	6148	215.9702	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250929	306.95	308.55	303.6	306.6	25793	305.3555	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250929	24.12	24.64	24.01	24.09	41263	24.09	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250929	350	351	340	341.45	1037668	341.45	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20250929	170.19	173.29	165.58	166.21	548121	166.21	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250929	5.51	5.6	5.41	5.49	128668	5.49	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250929	11.59	11.75	11.59	11.59	65788	11.59
PRECAM.NSE	Precision Camshafts Limited	20250929	199.05	201.15	191.35	194.25	291245	194.25	down	up	incorrect
PRECOT.NSE	Precot Limited	20250929	439.7	439.7	415.05	415.05	3283	415.05	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20250929	183.55	189.4	182.85	183.95	226111	183.4864	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250929	595	609.9	561.15	566.95	882321	566.95	down	down	correct
PREMIER.NSE	Premier Limited	20250929	3.5	3.67	3.4	3.5	6472	3.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250929	47.4	47.4	45.82	46.87	34082	46.87	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250929	1505.1	1540	1500.8	1520.8	822518	1520.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250929	541.3	547.9	533.1	537.9	246525	536.08	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250929	271.7	272	265.05	266.75	33028	266.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250929	329.7	332	321.65	323.15	98905	323.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250929	17.11	17.12	16.88	16.92	90982	16.92	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250929	2360	2493	2339.5	2471.9	127471	2471.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250929	164.19	164.77	160	160.48	242180	160.48	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250929	28.9	29.25	28.62	29.15	3696226	29.15	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250929	780	782.85	752.5	759.15	96042	759.15	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250929	80.25	82.74	80.25	82.53	3706277	82.53	up	up	correct
PTC.NSE	PTC India Limited	20250929	166.75	168.01	164	164.83	1556968	161.9455	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250929	39.95	40.37	38.72	39.53	106475	38.1498	down	down	correct
PULZ.NSE	SM	20250929	39	39	39	39	4000	39
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250929	1277.2	1329	1272.6	1318.8	31522	1318.8	up	up	correct
PURVA.NSE	Puravankara Limited	20250929	261.8	280	258.3	269.6	570999	269.6	up	up	correct
PVP.NSE	PVP Ventures Limited	20250929	30.01	32	29.56	30.46	397273	30.46	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250929	95.99	101.3	95	96.4	142908	96.4	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250929	2696.01	2708	2688	2689.04	613	2689.04	down	down	correct
QUESS.NSE	Quess Corp Limited	20250929	254.8	266	250.7	259	703601	253.09	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250929	297	308.3	297	300.35	89148	300.35	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250929	1.79	1.92	1.79	1.91	1924	1.91	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20250929	3.5	3.55	3.35	3.48	16033	3.48	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250929	2894.3	2925.5	2861.7	2899	143795	2899	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250929	8.5	8.7	8.42	8.55	86008	8.55	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250929	382.15	384.4	370	373.4	1266041	372.3901	down	down	correct
RAIN.NSE	Rain Industries Limited	20250929	129.5	131.19	128	128.55	658624	128.55	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250929	184.89	185.92	179.3	180.73	448902	180.73	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250929	4.65	4.7	4.56	4.6	372309	4.6	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250929	325.35	325.35	314.2	315.85	58523	315.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250929	39.99	39.99	38	39.36	61702	39.36	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250929	41.3	41.3	40.7	40.88	3182	40.88	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250929	9.05	9.05	9.05	9.05	7289	9.05
RALLIS.NSE	Rallis India Limited	20250929	308.25	314.95	305	311.25	654455	311.25	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250929	30.55	33	30.55	30.93	57589	30.93	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250929	10.1	10.12	9.74	9.78	13965685	9.78	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250929	1010	1024.8	990	996.9	428654	996.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250929	358.05	361.3	346.1	347.25	329933	347.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250929	493.55	520.6	483.35	490.05	73836	490.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250929	577.9	584.9	562.8	566.85	43154	566.85	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20250929	14.16	14.51	14.16	14.19	78900	14.19	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250929	1610	1622.4	1570	1575.6	11367	1575.6	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250929	2413.8	2430	2390	2411.2	10915	2411.2	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20250929	609	609	570	579	767918	579	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250929	274	279.85	273.1	277.8	9385811	277.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250929	145	147.12	143.25	144.95	1076261	142.5542	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250929	1.37	1.41	1.37	1.39	1970343	1.39	up	up	correct
RECLTD.NSE	REC Limited	20250929	367.5	373.8	367.25	372	4447861	362.9843	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250929	268.75	299.89	262.55	291.24	17615667	291.24	up	up	correct
REFEX.NSE	Refex Industries Limited	20250929	373.8	375.75	357.25	359.65	400987	359.65	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250929	41.07	43.7	41.07	42.82	3711	42.82	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250929	433.95	473.1	426.8	448.5	1161127	448.5	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250929	1381.6	1389	1368	1372.8	14231999	1372.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250929	252.25	256.98	251.1	252.59	816336	252.59	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250929	249.9	255.2	245	247.65	630811	247.65	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250929	122.88	123.85	117.06	119.03	103925	119.03	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250929	30.24	31.77	29.3	30.1	13298265	30.1	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250929	355.15	358.4	351	354.75	73850	353.0457	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250929	150	152.69	148.59	150.6	9522	150.6	up	up	correct
REPRO.NSE	Repro India Limited	20250929	450.4	451	421.05	426.8	8565	426.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250929	193.33	193.33	176.6	178.1	287635	178.1	down	down	correct
RGL.NSE	Renaissance Global Limited	20250929	113.15	116.25	111.66	112.29	1252988	112.29	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250929	3.37	3.72	3.37	3.72	3163303	3.72	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250929	445.3	451	440	442.3	83101	442.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250929	93.5	95.36	92.5	93.96	1101458	93.96	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250929	871.9	883.5	865.1	869.05	59598	869.05	down	down	correct
RITES.NSE	RITES Limited	20250929	249	252.33	246.7	248.07	1825080	244.0016	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250929	27.75	27.75	27.26	27.49	4605	27.49	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20250929	76.35	76.93	71.5	71.91	85399	71.91	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20250929	534.8	539	513.2	519.85	851002	519.85	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20250929	815.1	827.9	811	815.25	8683	815.25	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250929	521.9	525.6	515.2	521.6	93119	521.6	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250929	1334.1	1337.5	1310	1313.3	260950	131.33	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250929	1.3	1.3	1.23	1.24	178553	1.24	down	down	correct
ROLTA.NSE	Rolta India Limited	20250929	1.94	2	1.9	1.91	179268	1.91	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250929	47.55	49.48	47.55	48.96	1792	48.96	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250929	626	633.5	600	613.85	163468	613.85	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250929	63.15	64.89	63.01	64.5	10636	64.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250929	810	819.75	780.2	787.7	359184	780.1656	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250929	2305.2	2330.7	2222.2	2244.3	7266	2244.3	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250929	45.02	45.98	44.18	44.89	15371397	44.89	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250929	128.6	131.24	127.5	128.32	87287	128.32	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250929	840	842.75	812.8	820.45	21929	820.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250929	70	72	69.04	69.66	11132	69.66	down	down	correct
RSWM.NSE	RSWM Limited	20250929	150.9	152.94	146.31	147.82	37955	147.82	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250929	413.05	418.3	403.75	406.85	95251	406.85	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250929	52.96	53.77	51.11	52.02	7856301	52.02	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250929	11.54	11.78	11.42	11.49	13623374	11.49	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250929	223.61	229	221	221.83	5685	221.83	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250929	7.42	7.75	7.42	7.46	85863	7.46	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250929	141.99	144.48	139.31	140.66	130370	140.66	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250929	199.2	202.93	198.1	199.97	67669	199.97	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250929	54	55	52.9	53.86	12421	53.86	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250929	340	348.35	339	341.65	3972955	340.5805	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250929	380.9	392.75	375.15	378.4	3210	378.4	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250929	6.86	6.92	6.86	6.86	6156	6.86
SADBHAV.NSE	Sadbhav Engineering Limited	20250929	12.75	12.78	12.13	12.21	363455	12.21	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250929	3.96	3.99	3.9	3.93	115092	3.93	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250929	2191.2	2220.5	2173.1	2187.3	22520	2185.3589	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250929	26.51	27.1	25.75	26.69	9853	26.69	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250929	255.5	255.5	248.5	250	33246	250	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250929	131.4	133.95	131.26	131.71	6598940	131.71	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250929	370	370	350.25	352.2	11464	352.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250929	20.92	21.25	20.61	20.86	79631	20.86	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250929	200.39	203.89	197.4	197.45	137980	197.0101	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250929	2.54	2.54	2.47	2.48	1247171	2.48	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250929	9	9.02	8.74	8.81	6714551	8.81	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250929	240.93	249.4	236.45	243.64	212	243.64	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250929	27.81	29	27.12	28.13	126306	28.13	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250929	780.5	786	751	756.75	48742	756.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250929	6.19	6.26	6.06	6.24	23805	6.24	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250929	2.18	2.18	2.18	2.18	3900	2.18
SANDESH.NSE	The Sandesh Limited	20250929	1170.1	1177.7	1160	1163.9	777	1163.9	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250929	454	457.05	442.05	449.75	86115	449.75	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250929	438.8	447.5	430.05	437.6	29721	437.6	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250929	64.08	64.69	63.62	63.86	81911	63.86	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250929	366.9	376.95	360	368.05	345634	368.05	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250929	10.19	10.88	10	10.13	37609	10.13	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250929	4796	4803.5	4695	4705.5	14896	4631.1463	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250929	0.34	0.35	0.33	0.33	1086041	0.33	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250929	572	575.5	551.25	553.6	697701	553.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250929	472	476.1	462.35	463.35	268362	458.3594	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250929	99.54	100.94	95.77	96.27	100877	96.27	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250929	1424.9	1441	1358	1367	13749	1355.5495	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250929	316.35	324.3	312.85	314.5	15800	314.5	down	down	correct
SATIA.NSE	Satia Industries Limited	20250929	79.62	80.91	78.4	78.73	39784	78.73	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250929	145.5	147.99	144.12	146.85	180803	146.85	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250929	537.8	552	489	501.9	295793	499.9803	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250929	870	881.6	860	863.3	672166	863.3	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250929	123.35	125.12	123.35	124.52	6293	124.52	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250929	372	373.44	365.71	367.23	8531	367.23	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250929	270.38	271.1	268.23	270.06	5172	270.06	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250929	216.66	224.3	216.66	220.38	219964	220.38	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250929	1814	1814	1785	1788.7	1003806	1786.217	down	down	correct
SBIN.NSE	State Bank of India	20250929	858.05	873.5	856	870.75	22641712	870.75	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250929	3992.1	4280	3957.1	4125.6	99635	4125.6	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20250929	185.09	190.64	180.01	181.19	28896	181.19	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250929	812	860.45	810.1	845.25	257054	845.25	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250929	225.95	227.8	218.61	220.44	3527274	214.9747	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250929	134.99	135.23	128.15	128.3	1211493	128.3	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250929	900	915.05	900	903.6	23842	903.6	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250929	23.47	23.47	22.2	22.42	13973	22.42	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250929	556.9	561.85	544.05	546.35	7201	546.35	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250929	190.43	192.5	183.31	184.18	644859	184.18	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250929	125	126.33	123	123.49	344957	123.49	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250929	252.1	256.45	250	254.75	20837	254.75	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250929	18.29	18.29	17.6	17.6	141483	17.6	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250929	261.9	261.9	256.02	256.92	39094	256.92	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250929	266	266	262.64	263.38	373455	263.38	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250929	561.99	561.99	555.61	556.98	133204	556.98	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250929	701.02	722.95	694.63	721.47	69702	721.47	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250929	0.69	0.69	0.69	0.69	71	0.69
SEYAIND.NSE	Seya Industries Limited	20250929	17.49	17.49	16.01	16.79	5148	16.79	down	down	correct
SFL.NSE	Sheela Foam Limited	20250929	670.2	682	662.1	669.6	60990	669.6	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250929	522.3	538.85	522.3	530.15	18250	530.15	up	down	incorrect
SGL.NSE	STL Global Limited	20250929	15.26	16.84	15	15.35	38447	15.35	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20250929	65.2	69.85	64.54	68.22	40327	68.22	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250929	830.5	838.65	820	822.8	172878	822.8	down	up	incorrect
SHALBY.NSE	Shalby Limited	20250929	249.34	254.68	246.91	249.35	419113	249.35	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250929	77.29	85.5	76.2	83.38	1263742	83.38	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250929	207.75	207.75	207.75	207.75	10149	207.75
SHANTI.NSE	Shanti Overseas (India) Limited	20250929	9.55	10.1	9.55	9.93	123751	9.93	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20250929	528.4	535.95	521.25	524.95	20588	521.5043	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250929	831.7	842	821	824.45	125491	820.1955	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250929	1048	1134	1045.2	1067.7	243231	1067.7	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250929	129.99	130.9	127.67	128.85	306303	128.2049	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250929	486.78	487.25	480	481.81	13599	481.81	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250929	115.7	115.7	113	113.11	3552	113.11	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250929	766	783.9	756.54	767.3	150700	383.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250929	31.55	31.89	29.66	30.31	344356	30.31	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250929	73.28	73.28	70.13	70.99	1759	70.99	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250929	177.07	186.35	177.07	182.34	2224	182.34	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250929	230.66	232.89	229.23	230.77	123297	229.4507	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250929	540.45	540.45	512	519.8	349994	519.8	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250929	45.82	47.59	45.32	45.7	50662	45.7	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250929	89.11	89.99	89.11	89.38	257418	89.38	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250929	28910	30110	28720	29735	143519	29650.9732	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250929	439	458.1	437.15	440.55	254506	440.55	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250929	58.9	61.4	57.71	60.73	153891	60.73	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250929	0.57	0.57	0.53	0.55	1876359	0.55	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250929	232.99	234.85	220	221.82	4884	221.82	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250929	2690	2745	2635	2701.2	104076	2696.7539	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250929	7	7.26	7	7.14	57255	7.14	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250929	912.8	931.4	905	908.9	199243	908.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250929	14.45	14.58	13.35	13.7	10127	13.7	down	down	correct
SIEMENS.NSE	Siemens Limited	20250929	3115	3147	3092.4	3105.7	615998	3105.7	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250929	52.02	52.98	51.24	51.58	20091	51.58	down	down	correct
SIL.NSE	Standard Industries Limited	20250929	18.71	19.19	18.21	18.48	17104	17.8918	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250929	64.9	65.6	62.61	64.84	19472	64.84	down	down	correct
SILINV.NSE	SIL Investments Limited	20250929	607.8	622.5	601	604.9	1485	604.9	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250929	16.49	16.49	15.68	15.69	2600	15.69	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250929	14.29	14.29	13.5	13.71	8272	13.71	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250929	285.45	291	278.35	281.8	63436	281.8	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250929	121.1	124.84	120	120.17	4324	120.17	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250929	486.8	489.75	469.85	480	625220	480	down	up	incorrect
SIS.NSE	SIS Limited	20250929	345	350	342.25	345.05	62675	338.16	up	up	correct
SITINET.NSE	SITI Networks Limited	20250929	0.48	0.49	0.47	0.47	1022445	0.47	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250929	645	657.05	640	645.65	25537	638.6489	up	down	incorrect
SJVN.NSE	SJVN Limited	20250929	91.2	91.75	89.61	90.03	4180724	88.6521	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20250929	4761	4829.4	4610	4625	43950	4625	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250929	1.55	1.55	1.47	1.47	194996	1.47	down	down	correct
SKIPPER.NSE	Skipper Limited	20250929	514	525	508.2	512.2	291903	512.2	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250929	315.7	318.3	302.4	302.4	153308	151.2	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250929	150.51	153.97	148.01	148.99	1480	148.99	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250929	141.94	141.94	137.62	139.18	683744	69.1049	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250929	3200	3259.9	3109.2	3168.8	70639	3168.8	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250929	1178.9	1178.9	1103.5	1127.8	1127	1127.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250929	251.87	255	243.45	244.3	309219	244.3	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250929	53.25	54.51	52.31	52.6	177114	52.0115	down	down	correct
SOBHA.NSE	Sobha Limited	20250929	1549.9	1556.5	1505.1	1519.4	69793	1519.4	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250929	617.05	625	611.2	617.65	109335	617.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250929	13875	13943	13472	13545	709678	13545	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20250929	454.7	460.2	449.45	454.95	13059	454.95	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250929	66	69.41	63.01	69.41	33505	69.41	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250929	134.2	135.51	131.95	132.65	4918	132.65	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250929	410.1	411.65	402.3	405.35	2086802	404.0373	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250929	359.3	361	340.7	346.35	1498093	343.6213	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250929	397.35	398.8	394.45	395.9	12351	395.9	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20250929	29	29.09	28.5	28.64	9156594	28.64	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250929	129	133.84	129	131.45	6721	131.45	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250929	711.4	738	708	728.9	22067	728.9	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250929	250	258.59	245	247.72	456175	247.72	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250929	133	133	128.1	128.78	292891	128.78	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250929	6.64	6.9	6.4	6.9	581430	6.9	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250929	127.7	149.49	127.7	138.87	749489	138.87	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250929	54.7	55.47	53.77	55.08	72093	55.08	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250929	92.65	93.81	90.8	91.76	1490348	91.76	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250929	39.26	40.35	38.13	38.36	8518	38.36	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250929	250.05	251	240.3	241.8	233178	241.8	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250929	233.8	233.8	227.71	229	6108	227.92	down	down	correct
SRF.NSE	SRF Limited	20250929	2798	2850.8	2789	2814.7	221510	2809.4585	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250929	587.15	590.95	562.15	573.75	11373	573.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250929	0.82	0.82	0.82	0.82	957634	0.82
SSWL.NSE	Steel Strips Wheels Limited	20250929	229.66	233	225	226.73	124503	226.73	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250929	819.05	834.65	810.2	815.35	154583	815.35	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250929	253.05	264	250.55	255.75	428074	254.58	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250929	168.6	169.6	166	166.85	6683	166.85	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250929	136.3	144.6	128	129.28	215519	129.28	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250929	101.99	102.75	101.01	101.75	3398	99.5486	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250929	9.87	9.95	9.51	9.7	1045964	9.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20250929	442.45	448.8	430.05	435.05	4589	435.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250929	313.7	316.8	306.35	310.9	50335	310.9	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250929	117.89	120.98	115.91	116.56	1040669	116.56	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250929	669.35	688.9	663.2	682.7	60494	682.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250929	1652.3	1661.8	1621	1629.8	71605	1629.8	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250929	12.13	12.16	11.75	11.79	1067903	11.79	down	up	incorrect
SUBROS.NSE	Subros Limited	20250929	1132	1213.7	1129.3	1194.2	1052753	1194.2	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250929	1401.2	1406.2	1343.8	1355	198532	1355	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250929	536	543.2	530	531.4	424451	531.4	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250929	91.7	91.9	85.04	89.71	28315	89.71	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250929	2165.6	2178.4	2115.1	2132.7	4831	2132.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250929	1.95	1.98	1.85	1.95	253214	1.95
SUNDARMFIN.NSE	Sundaram Finance Limited	20250929	4485	4499	4216.4	4265.6	187422	4252.7735	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250929	580	643.7	569.65	634.6	1289260	634.6	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250929	755.9	774.1	752.55	764.1	1399	764.1	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250929	1000.5	1013.3	972.3	979.6	102158	975.7554	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250929	257	265	255.75	262.45	386966	262.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250929	1581	1618.9	1580	1589.3	4180922	1579.0428	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250929	415.7	445	413.05	421.95	1578105	421.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250929	524.95	535.6	522.15	527.2	923095	521.5342	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250929	175	175	170.81	172.98	5932	172.98	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250929	9.11	9.34	9.03	9.16	44548	9.16	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250929	500	504.9	449.35	461.4	789207	459.7987	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250929	0.86	0.86	0.86	0.86	80299	0.86
SUPREMEIND.NSE	The Supreme Industries Limited	20250929	4234	4257	4191.5	4197	137451	4184.8671	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250929	32.82	32.96	32	32.11	113930	32.11	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250929	20.82	22.71	20.81	22.71	423718	22.71	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250929	63.45	64.99	61.62	61.99	6489	61.99	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20250929	290.2	293	283.8	284.2	226562	281.6168	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250929	131.05	134.5	130.6	133.62	92720	133.62	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250929	36.1	36.1	34.52	34.63	36806	34.63	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250929	1.97	2.06	1.87	1.92	85525	1.92	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250929	203.51	206.96	200	201.76	299326	201.76	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250929	4.09	4.15	3.99	3.99	88270	3.99	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250929	55.7	56.36	55.15	55.28	49687799	55.28	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250929	3.55	3.67	3.55	3.6	10142	3.6	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250929	469.5	469.5	449	451.75	1110586	451.75	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250929	4090.9	4122.9	4031.1	4050.7	8481	4050.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250929	907	921	887.25	895.8	50597	895.8	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250929	244.4	250.45	234.95	241.45	3148076	241.45	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250929	905.8	905.8	892	894.1	34856	891.2019	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250929	612.45	622	607.05	614.3	574552	614.3	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250929	210.63	213.61	206.55	209.03	2481	209.03	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250929	412.5	415	408	412.7	164731	412.7	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250929	10.64	10.95	10.63	10.95	122166	10.95	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250929	298.35	307.9	296.2	302.45	173089	302.2352	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250929	693.3	697	654.15	664.7	1924335	658.2035	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250929	28.4	28.4	26.25	26.77	45891	26.77	down	down	correct
TARC.NSE	TARC Limited	20250929	162.75	163.99	157	157.69	301446	157.69	down	down	correct
TARMAT.NSE	Tarmat Limited	20250929	48.43	50.94	48.05	49.77	38991	49.77	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250929	9013	9032.5	8819	8852	864	8852	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250929	935	944	922.25	925.4	909596	925.4	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250929	1618	1642.8	1597.3	1625	418238	1625	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250929	1119	1130.4	1103	1123.1	1372491	1123.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250929	5303	5369.5	5258.5	5300	131890	5300	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250929	8830.5	9128	8780	8843	11600000	884.3	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250929	684	685	670	672.5	13014474	672.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250929	384.25	389.45	383.25	388.05	3592071	388.05	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250929	167.6	170.28	167.56	169.3	16832342	169.3	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250929	1024.8	1025	981.5	991.5	42551	991.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250929	182.7	185.7	180.3	181.66	118498	181.66	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250929	1207	1207	1176.1	1196.7	18788	1187.0023	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250929	726.5	735	720.1	728.15	9819	719.3809	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250929	12.61	12.61	12.1	12.1	16762	12.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250929	3312.6	3349.5	3251	3272.1	2161	3272.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250929	2916	2929.3	2894	2896.1	3110035	2833.8227	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250929	573	582.95	568.05	576.45	562407	575.7471	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250929	1791.8	1799.7	1756.5	1775.1	10787	1775.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250929	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250929	1415	1425	1391.9	1410.7	2708118	1396.0824	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250929	1292.3	1368	1281.4	1332.4	701150	1332.4	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250929	614.8	621.9	589.65	593.85	3557977	593.85	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250929	594.95	594.95	542.55	576.3	103332	575.2937	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20250929	460.15	460.15	446.9	460.15	18584	460.15
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250929	97.73	97.9	94.21	95.21	120916	95.21	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250929	55.13	57.18	55.05	55.14	24467	55.14	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250929	138.9	140.2	136.9	137.45	842160	137.45	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250929	72.95	72.95	71.8	72.1	2755071	72.1	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20250929	14.34	14.78	13.68	14.24	38023	14.24	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250929	11.84	12.32	11.73	12.06	30511	12.06	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250929	2002	2064	1948	1996.7	30984	1996.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250929	146.6	147.6	141.05	142.89	11987	142.89	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250929	131	143.89	128.71	130.64	418849	130.64	down	down	correct
THERMAX.NSE	Thermax Limited	20250929	3227.7	3227.7	3121	3135	77585	3135	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250929	163.9	163.9	156.9	157.21	944088	157.21	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250929	348.25	353.2	330.85	332.8	37213	332.8	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250929	1124.01	1236.99	1091.19	1175.91	966918	389.7783	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250929	444.4	447.95	435.95	447	671345	447	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250929	2358.5	2358.5	2150.5	2181.7	51642	2181.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250929	3136.1	3156.4	3087.6	3098.6	142335	3098.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250929	6.29	6.29	5.86	6.1	11995	6.1	down	down	correct
TIL.NSE	TIL Limited	20250929	325	331.9	315.55	317.25	15202	317.25	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250929	259.25	259.25	259.25	259.25	153	259.25
TIMETECHNO.NSE	Time Technoplast Limited	20250929	211.1	220.25	209.5	214.3	1604081	214.3	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20250929	2984.6	3007.3	2937.2	2985	80486	2985	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250929	291.5	293.9	276.3	281.3	742465	281.3	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250929	36.63	38.5	36.25	36.6	83837	36.6	down	up	incorrect
TITAN.NSE	Titan Company Limited	20250929	3327	3418	3327	3401.2	1452636	3401.2	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250929	105	106.34	101.35	104.13	46469	104.13	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250929	150.01	150.8	146.77	148.06	56128	148.06	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250929	11.35	11.78	10.83	11.2	19562	11.2	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250929	123	125	120.5	122.54	14576	122.54	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250929	3562.8	3607.4	3541	3586.6	249211	3562.175	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250929	1235.1	1244.9	1220	1224.2	380269	1211.645	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250929	76	77.49	69.6	71.19	12681	71.19	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250929	104.8	106.99	98.75	99.63	15774	99.63	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250929	73	73	71.51	71.86	14962	71.86	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250929	7.72	7.94	7.58	7.83	12203	7.83	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250929	185.55	185.93	175.32	180.59	16713	180.59	down	down	correct
TRENT.NSE	Trent Limited	20250929	4700	4747	4686	4739	815624	4739	up	up	correct
TRF.NSE	TRF Limited	20250929	352	356.7	340	341.5	19332	341.5	down	down	correct
TRIDENT.NSE	Trident Limited	20250929	28.69	28.76	28.05	28.4	3530300	28.4	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250929	91.59	91.6	85.06	85.38	60120	85.38	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250929	515.65	523	511.95	519.05	288508	516.7271	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250929	339.7	341.1	331.3	332.85	142827	331.5147	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250929	1172	1175	1130.5	1135.9	1559	1135.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250929	634.95	641.55	625	635.4	16067	635.4	up	up	correct
TTL.NSE	T.T. Limited	20250929	10.67	10.67	10.21	10.3	79367	10.3	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250929	55.7	56.29	54.8	54.95	782203	54.95	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250929	627	680	611.4	635.35	997695	635.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250929	3415.9	3451	3387.8	3446.6	743356	3446.6	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250929	3327.5	3350	3194.4	3209.1	4959	3209.1	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20250929	143.5	144.79	141.31	142.55	39896	142.55	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20250929	7.18	7.18	6.63	6.72	55862	6.72	down	up	incorrect
UBL.NSE	United Breweries Limited	20250929	1788.5	1800	1762.3	1794.8	81139	1794.8	up	down	incorrect
UCOBANK.NSE	UCO Bank	20250929	29.58	30.38	29.29	29.86	17734787	29.86	up	up	correct
UFLEX.NSE	Uflex Limited	20250929	549	549	540	540.3	6219	540.3	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250929	76.59	76.59	71.78	72.2	110935	72.2	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250929	43.5	43.5	41.49	42.42	142305	42.42	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250929	161.01	172.23	161.01	165.33	1425053	165.33	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250929	44.54	46.39	43.88	46.08	20163696	46.08	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250929	12100	12146	11962	12040	214806	12040	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250929	5.75	5.87	5.4	5.74	32624	5.74	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250929	483	484.95	468.3	472	19023	472	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250929	195.62	203.8	193.41	199.37	6834	198.7093	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250929	149.1	154.84	148	148.96	15737	148.96	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250929	134.29	136.83	134.26	135.4	8531659	135.4	up	up	correct
UNITECH.NSE	Unitech Limited	20250929	7.45	7.45	7.45	7.45	1009521	7.45
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250929	459.35	469.9	455.5	460.05	1591	459.1289	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250929	231.4	238.05	228.2	229.9	11264	229.9	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250929	718	746.95	703.85	708.1	27015	708.1	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250929	255.8	262.9	250.05	255.65	450	255.65	down	down	correct
UPL.NSE	UPL Limited	20250929	648	654.9	643.25	654.2	2520967	654.2	up	up	correct
URJA.NSE	Urja Global Limited	20250929	13.09	13.21	12.98	13.04	947245	13.04	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250929	451.15	481.9	451.15	476.45	4223294	476.45	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250929	1315.2	1331.6	1295	1308.1	95606	1308.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250929	56.29	56.49	56.04	56.17	57124	56.17	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250929	72.9	73	70.15	72.62	477427	72.62	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250929	271.74	272.7	270.8	271.02	21168	271.02	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250929	887.96	891.99	882.15	883.19	1300	883.19	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250929	86.27	89.97	86.27	88.91	6571	88.91	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250929	247.9	249.75	243.15	248.15	43977	248.15	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250929	1919	2074.4	1919	2074	365304	2074	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250929	5450	5487.5	5321.5	5340	10988	5340	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250929	232.69	233.78	226.11	226.97	189576	224.1755	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250929	12	12	11.31	11.5	208477	11.5	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250929	8.32	8.32	8.03	8.2	3442162	8.2	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250929	333.4	339.7	325	327.15	7847	327.15	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250929	44.15	45.05	43.5	44.62	48561	44.62	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250929	9.39	9.39	8.55	8.59	323766	8.59	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20250929	620	629.6	597.3	602.1	224022	602.1	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250929	61.88	69.45	61.25	69.38	69669787	69.38	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250929	54.75	55.89	54	54.43	12788	54.43	down	down	correct
VBL.NSE	Varun Beverages Limited	20250929	450	453.15	445.4	451.7	5440921	451.7	up	up	correct
VEDL.NSE	Vedanta Limited	20250929	451	457.55	447.65	452.25	11707970	452.25	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250929	1470.3	1497.1	1450	1487.2	26780	1487.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250929	432	450.6	430.3	432.3	15650	432.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250929	73.85	75.59	73.01	73.57	127004	73.57	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250929	510	516.65	506.85	508.5	70740	508.5	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250929	117	117.65	112.86	116.13	39223	116.13	down	down	correct
VGUARD.NSE	V	20250929	370.6	374.2	362.7	367	267641	367	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250929	3766.1	3885	3766.1	3810.4	1322	3810.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250929	364.4	365.4	351.1	354.85	6529	353.3047	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250929	1020	1028	1005	1018.5	91158	1018.5	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250929	2.97	3.05	2.77	3.05	122305	3.05	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20250929	2	2.02	1.98	1.99	2392127	1.99	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20250929	2.21	2.23	2.2	2.2	1885701	2.2	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20250929	729	731	687	694.85	891697	694.85	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20250929	1719.4	1849.9	1711.9	1787.1	275819	1787.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250929	1428.3	1430.9	1400	1402.9	5319	1402.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250929	36.9	42.48	36.9	37.69	817256	37.69	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250929	286	291.4	285.55	288	8721	288	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250929	35.55	36.19	33.81	34.03	647937	34.03	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250929	410	422	404.05	418.1	326963	418.1	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250929	10.09	10.09	9.37	9.44	264016	9.44	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250929	80	80	75.88	76.89	88108	76.89	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250929	39.12	39.12	39.12	39.12	6970	39.12
VISESHINFO.NSE	MPS Infotecnics Limited	20250929	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250929	474.8	477.3	452.9	455.05	147861	455.05	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250929	7.97	8.11	7.9	7.98	452933	7.98	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250929	0.81	0.91	0.76	0.81	2547664	0.81
VLSFINANCE.NSE	VLS Finance Limited	20250929	218	221.45	216.01	219.26	8973	219.26	up	up	correct
VMART.NSE	V	20250929	717.2	725.2	702.65	707.05	64865	707.05	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250929	6996	7180	6944	7134	31783	7134	up	up	correct
VOLTAS.NSE	Voltas Limited	20250929	1335	1383	1333.6	1381.9	1315242	1381.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250929	272.55	276.1	270	273.45	72445	268.9107	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250929	270.3	293.4	264.4	283.35	701126	283.35	up	up	correct
VSTIND.NSE	VST Industries Limited	20250929	262.55	262.55	257	257.75	135197	257.75	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250929	5180	5180	5027.5	5081.5	6827	5081.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250929	417.2	421.85	406.1	410	264222	410	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20250929	1438	1459.8	1412.2	1418.2	268589	1418.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250929	193.7	195	184	186.25	157004	186.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20250929	246.55	253.9	246.55	250.05	66132	250.05	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250929	1151	1179.8	1151	1166.6	2596	1156.6664	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250929	1252.9	1269.9	1234.6	1248.5	211256	124.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250929	110.94	110.98	108.21	108.65	564	108.65	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250929	860.9	872	840.5	846.1	257306	846.1	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250929	499.95	511.35	499.95	500.4	132846	500.4	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250929	1040	1042.45	1022.05	1040	87	1040
WENDT.NSE	Wendt (India) Limited	20250929	8954	9000	8860	8889	14862	8861.645	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250929	684.1	763.8	656.65	696.55	1805311	696.55	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20250929	880.8	918.9	880.45	900	365926	894.4347	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250929	1232.6	1236.1	1189.8	1200.9	138880	1200.9	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250929	34.4	34.99	32.65	33.4	16039	33.4	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250929	918	924.8	906.55	907.65	27770	907.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250929	287.4	288.05	273.05	286.35	96910	286.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250929	172.5	172.5	167	168.02	963	168.02	down	down	correct
WIPRO.NSE	Wipro Limited	20250929	236.88	240.79	236.29	239.4	8894412	233.298	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250929	1365	1588	1362	1564.4	11265455	1564.4	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250929	612.35	616.6	552.5	563.15	480653	563.15	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250929	158.4	158.4	150.63	152.64	5365	152.64	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250929	74.45	76.8	74.21	75.7	46816	75.7	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250929	462	467.4	459.9	464.5	18343	464.5	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250929	83.52	86.5	83.52	85.02	55542	85.02	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250929	101.22	102.9	98.32	100.08	21544	100.08	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250929	1147.2	1165.9	1117.7	1128.1	24160	1128.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250929	21.02	21.34	21.01	21.04	69388119	21.04	up	up	correct
YUKEN.NSE	Yuken India Limited	20250929	975.9	986.8	955	977.8	3269	977.8	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250929	112.99	114.59	111.8	112.67	9346752	112.67	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250929	8.92	9.48	8.92	9.19	712355	9.19	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250929	11.79	11.79	11.2	11.32	1643199	11.32	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250929	247.05	247.05	240.5	246.15	249	246.15	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250929	7.07	7.1	6.73	6.99	122060	6.99	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250929	782.95	782.95	746.05	750	602533	747.3799	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250929	1505.5	1513.2	1425.8	1426.4	473396	1426.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250929	98.91	100	94	95.65	23462	95.65	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20250929	1426.2	1430	1395	1400.5	39015	1400.5	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20250929	290.45	291.95	272.8	272.8	477856	272.8	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250929	482.8	498.5	470.1	486.5	364292	486.5	up	up	correct