CollectAI

close-nse_india_stocks

2025/10/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251009	213.45	217.72	208.35	209.78	95346	209.78	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251009	48.99	48.99	47.24	47.79	1853	47.79	down	down	correct
3MINDIA.NSE	3M India Limited	20251009	29205	29370	28995	29265	1835	29265	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251009	43.77	44.75	43.55	44.46	3689	44.46	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251009	349.5	354	345	345.25	24767	345.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251009	861	863.25	847.05	849.45	54117	849.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251009	18.4	18.4	18.12	18.4	56115	18.4
AAKASH.NSE	Aakash Exploration Services Limited	20251009	9.5	9.54	9.19	9.23	59410	9.23	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251009	81.34	82	81.34	81.34	9846	81.34
AARON.NSE	Aaron Industries Limited	20251009	177.1	188.59	176.01	186.69	20816	186.69	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251009	510	521.1	503.6	508.4	246631	505.686	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251009	375.2	381.95	373.1	380.5	381620	380.5	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251009	460.25	467.95	460.1	461.6	3730	461.6	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251009	151	161.05	151	156.1	13087	156.1	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251009	123.33	124.04	122.82	123.54	2672	123.54	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251009	1663.7	1663.7	1616	1624.3	105747	1624.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251009	40.5	40.79	40	40.35	29863	40.35	down	down	correct
ABB.NSE	ABB India Limited	20251009	5120	5162	5075	5151	212517	5151	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251009	29925	30090	29610	29690	4723	29690	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251009	296.9	299	294.95	297.95	2420997	297.95	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251009	85	85.6	84.25	84.57	2239381	84.57	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251009	53.99	56.26	50.22	55.56	9815	55.56	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251009	58.94	58.94	57.04	57.34	34591	57.34	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251009	71.44	71.58	70.98	71.53	8803	71.53	up	up	correct
ACC.NSE	ACC Limited	20251009	1860	1881.2	1853.6	1874.8	127639	1874.8	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251009	1509	1509	1495	1499.3	21450	1411.2069	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20251009	6.93	6.98	6.85	6.87	83096	6.87	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20251009	1084.9	1084.9	1070.5	1071.4	93496	1071.4	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20251009	2535	2559	2522.2	2542.4	651703	2542.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251009	1045.5	1055.8	1042.7	1051.5	1148919	1051.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251009	1394.5	1399.8	1388.4	1395.6	1250770	1395.6	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251009	149.4	149.98	147.44	148.91	26066621	148.91	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251009	201.99	209.65	201.28	205.99	265190	205.4347	up	up	correct
ADL.NSE	Archidply Decor Limited	20251009	88.8	105.4	88.6	93.51	100759	93.51	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251009	10.33	10.95	10.33	10.78	44929	10.78	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20251009	193.24	195.46	188.5	190.86	274576	190.86	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251009	58.97	60.5	57.05	60.07	90523	59.0277	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251009	312.3	315.85	307.5	309.75	147737	309.75	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251009	1932.8	1962	1922.4	1957.4	161670	1957.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251009	896	905	882	901.5	16305	901.5	up	up	correct
AGRITECH.NSE	Agri	20251009	133	133.99	131.51	132.14	1631	132.14	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251009	42	43.38	41.4	42.32	24628	42.32	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251009	62.75	63.14	61.15	61.51	11758	61.51	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251009	150.99	154.75	150.25	153.79	8885	153.79	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251009	970.7	980	957.55	963.25	20267	963.25	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251009	3205	3277	3205	3271.9	48281	3271.9	up	up	correct
AIRAN.NSE	Airan Limited	20251009	24.25	24.44	23.75	23.8	86037	23.8	down	down	correct
AISL.NSE	SM	20251009	94.25	94.25	94.25	94.25	600	94.25
AJANTPHARM.NSE	Ajanta Pharma Limited	20251009	2418	2457	2394.1	2421.2	230312	2394.3425	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251009	1039	1047.9	1000.95	1019.4	530640	203.88	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251009	5.16	5.19	5.1	5.1	485460	5.1	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251009	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251009	29.32	29.67	29	29.26	6123	29.26	down	down	correct
AKG.NSE	AKG Exim Limited	20251009	13.73	13.73	13	13.37	57196	13.37	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251009	266.5	272.75	263.2	267.7	1259	267.7	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251009	8.85	9	7.71	7.83	1391951	7.83	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251009	3359.9	3359.9	3323	3329.6	24744	3329.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20251009	12.19	12.56	12.11	12.18	173903	12.18	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251009	803.8	808.15	785	791.35	2469	791.35	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251009	100.26	101	99.9	100.18	192687	100.18	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251009	860.4	867.4	851	861.3	3242	861.3	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251009	89.55	107.38	89.55	103.26	205727	103.26	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20251009	5520	5560.5	5471	5480.5	108874	5436.6723	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251009	1860.7	1867	1830	1837.9	30790	1837.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251009	31.17	31.8	31.06	31.49	2379816	31.49	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251009	18.3	18.78	17.8	17.99	140380	17.99	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251009	17.32	17.38	17.25	17.31	2550915	17.31	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251009	89.98	89.98	88.53	89.18	11391	89.18	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251009	248.5	253	246.25	247.43	5672	247.43	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251009	1.72	1.83	1.66	1.8	16397	18	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251009	8250	8317.5	7991	8246	311542	8246	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251009	25.03	25.5	25.02	25.17	2162	25.17	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251009	1402	1417.4	1400.2	1404.6	2540	1404.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251009	566.4	569.15	562.05	565.9	816362	565.9	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251009	59.15	62.2	58.2	59.85	47958	59.85	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251009	53.21	55	53.21	54.74	11849	54.74	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251009	705	716.4	702	706.85	7021	704.7364	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251009	701	713.25	686.35	698.35	5775140	698.35	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251009	81	81.5	77.9	79.5	185731	79.5	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251009	81	81.07	79.01	80.48	184500	80.48	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251009	62.54	64.89	62.54	63.96	13517	63.96	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251009	1.84	1.96	1.84	1.93	26606	1.93	up	up	correct
ANMOL.NSE	Anmol India Limited	20251009	15.39	15.41	15.06	15.19	30223	15.19	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251009	4.48	4.52	4.4	4.44	7167	4.44	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251009	1.08	1.11	1.05	1.07	401737	1.07	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251009	2399.8	2415.4	2368.8	2394.4	24137	2394.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251009	1110.5	1110.5	1083.2	1099.2	225799	1099.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251009	8505.5	8530	8326	8469	48957	8469	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251009	128	131.97	125.69	128.78	3864	128.78	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251009	373.6	373.6	360	360.7	41251	358.2422	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251009	220.05	223.99	219.86	220.95	37496	220.95	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251009	1720	1752.5	1715.9	1735	314463	1735	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251009	930.2	936.9	926.05	929.95	48486	929.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251009	333	335.5	330.5	332	1592939	332	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251009	7690	7750	7620	7695	295802	7695	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251009	338.5	339.35	330.25	332.45	72646	332.45	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251009	490.25	491.5	479.65	484.85	588201	481.496	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251009	1326.8	1328.5	1302.1	1306.2	1266	1306.2	down	down	correct
APTECHT.NSE	Aptech Limited	20251009	119.21	120.78	118.41	119.71	94745	119.71	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251009	311	311.45	304.55	309.5	907788	307.4006	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20251009	105.32	105.52	102.8	103.28	7614	103.28	down	up	incorrect
ARCHIES.NSE	Archies Limited	20251009	20.4	21.05	20.4	20.77	12810	20.77	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20251009	48.93	48.94	45.5	47.65	1711	47.65	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20251009	383	389.25	380	386.7	25446	386.7	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251009	116.09	116.41	107.6	111.98	502742	111.98	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251009	425.1	447.55	425.1	432.1	138710	432.1	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20251009	1570	1570.8	1515.8	1565.5	17529	1565.5	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20251009	36.8	37.98	36.4	36.85	8713	36.85	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20251009	555	555	526.5	535.3	24282	535.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251009	1.9	1.97	1.88	1.88	175859	1.88	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251009	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251009	235.3	237.89	232.3	234.16	128279	234.16	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251009	156.71	162.4	156.71	161.47	324	161.47	up	up	correct
ARVIND.NSE	Arvind Limited	20251009	288	288.95	285.05	286.35	286213	286.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251009	508	510.65	495	498.45	234548	498.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251009	594	609	594	603.5	41971	603.5	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251009	871.9	874.6	863	865.5	44576	865.5	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251009	290	290	285.25	285.8	2678	285.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251009	586	588.65	560.6	563.3	47510	563.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251009	1000	1026.4	991.7	1020.1	37212	1020.1	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251009	635.3	674.8	635.3	672.1	607988	672.1	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20251009	296.65	303.7	292.8	297.4	18009	296.5021	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20251009	22.3	22.75	21.88	22.13	96350	22.13	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251009	184.71	193.09	184.71	191.54	1433561	191.54	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20251009	139.5	139.91	137.43	138.64	5658661	137.7061	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251009	333.65	339	326.35	329.45	2783	329.45	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20251009	2328.5	2341	2323.8	2336.4	587567	2332.7594	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251009	57.66	59.2	57.01	57.63	477667	57.63	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251009	263.45	267.95	260.3	261.15	1670	261.15	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251009	783.35	788.95	760.6	763.6	11442	763.6	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251009	698.55	715	694.7	697.75	3126677	697.75	down	down	correct
ASTRAL.NSE	Astral Limited	20251009	1406	1415	1395.1	1399.7	580693	1398.3619	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251009	1132.9	1169.9	1117.15	1162.35	986203	1162.35	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251009	9270	9355.5	9178	9242.5	14015	9242.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251009	11.56	11.6	11	11.09	130101	11.09	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251009	625.4	632	624.05	627.7	697062	627.7	up	up	correct
ATUL.NSE	Atul Ltd	20251009	6070	6070	5971	5988.5	11649	5988.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251009	517	517	503.1	505.8	187429	505.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251009	770	771	756.1	760	1723753	760	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251009	1097.9	1112.2	1085	1106.3	114235	1105.3192	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251009	1097	1126.3	1095	1119.9	4941010	1119.9	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251009	96.16	107.43	96.15	107.43	39414	107.43	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251009	1732	1737.1	1710.1	1724.6	2172	1724.6	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251009	72.82	73.01	71.75	72.09	34673	72.09	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251009	440.2	441.1	432.25	436.7	11599	436.7	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20251009	643.5	654.65	637.65	640	114692	640	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20251009	71	71.29	68.36	69.13	107500	68.7641	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20251009	535	535	522.75	525.5	92211	525.5	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20251009	1178	1187.3	1163.1	1167.4	7194651	1167.4	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251009	576.04	578.92	574.96	577.5	2412	577.5	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251009	13.17	13.17	12.84	12.98	48029	12.98	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251009	1720	1733.8	1670	1679.1	42185	1679.1	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251009	147.76	148.59	147.4	148.58	2545	148.58	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251009	282.58	282.58	274.28	275.69	2564	275.69	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251009	381.98	386.53	380.33	384.47	7884	384.47	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251009	186.75	189.95	186.1	187.6	7022	187.6	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251009	162.47	162.47	162.47	162.47	6447	162.47
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251009	7.15	7.23	7.02	7.08	94870	7.08	down	down	correct
BAJAJ.NSE	AUTO	20251009	8775	8817.5	8701.5	8812	217161	8812	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251009	249.8	252.52	244.2	247.65	647693	247.65	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20251009	537.6	539.4	531.7	538.25	84527	538.25	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251009	2013.6	2025.9	2005	2014.6	437357	2014.6	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251009	22.21	22.25	21.72	22.04	6108024	22.04	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251009	12151	12166	11884	11909	33143	11909	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251009	1023	1029	1014.95	1022.5	4444154	1022.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251009	119.25	133.23	116.01	126.69	386996	126.69	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251009	1379.4	1383.5	1360.1	1361.7	24289	1361.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251009	43.2	43.25	42.69	42.77	38241	42.77	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251009	23.54	24.38	23.54	23.92	56610	23.92	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251009	2294	2305	2270.2	2275.4	97984	2267.5712	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251009	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251009	206.06	208.23	205.1	205.87	124138	205.87	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251009	82.82	84.01	82.48	82.93	7703	82.93	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251009	482	482	474.8	478.15	418424	474.5572	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251009	152.5	152.99	143.15	146.05	33732	146.05	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251009	3357.2	3357.2	3265	3269.7	589	3269.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251009	817.25	829.95	803	808	490501	800.7277	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251009	161.1	163.63	160.51	163.3	4759207	163.3	up	up	correct
BANG.NSE	Bang Overseas Limited	20251009	56.27	56.27	53.41	54.54	36799	54.54	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251009	88.9	88.98	85.15	85.51	3440	85.51	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251009	262	265.8	260.6	264.15	5413923	264.15	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251009	579.98	580.75	576.51	580.36	771750	580.36	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20251009	124.83	126.42	124.5	125.79	4607824	125.79	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20251009	125.14	127.37	121.37	124.94	44742	124.94	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251009	224.26	225.09	222.34	224.4	30644	224.4	up	down	incorrect
BASF.NSE	BASF India Limited	20251009	4650	4687.3	4608.8	4666.6	5951	4666.6	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251009	26	26.38	25.75	26.27	50324	26.27	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20251009	1202	1202	1170	1172.3	116384	1172.3	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251009	5005	5085	4946.6	5057.6	11518	4956.9379	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20251009	3230	3358	3220	3318.5	32673	3318.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251009	1862.5	1869.8	1830.1	1848	20576	1830.4	down	down	correct
BCG.NSE	Brightcom Group Limited	20251009	14.71	14.71	14.2	14.35	8823252	14.35	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251009	40.83	40.83	40.03	40.36	269478	40.36	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251009	1500	1525.9	1483	1520.3	838414	1514.9063	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251009	33.11	34.6	32.6	33.32	45281	33.32	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251009	1272.7	1287.9	1251.2	1261.7	518730	251.6299	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251009	139.84	139.84	133.12	136.56	8867	136.56	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251009	403.7	410	403	409.35	9035150	407.6147	up	up	correct
BEML.NSE	BEML Limited	20251009	4270.2	4387.4	4241.4	4359.1	388224	2176.4192	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251009	100.2	102.14	100.2	100.77	240635	98.6073	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251009	526.2	534	524.35	532.05	234444	532.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251009	350.25	352.05	337.05	339.3	614909	22.62	down	down	correct
BETA.NSE	SM	20251009	1780	1788.9	1745	1751.1	4830	1751.1	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251009	479.9	481.2	475.1	477.55	18917	477.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251009	815.8	822	804.4	808.95	68864	808.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251009	3.8	3.8	3.8	3.8	0	3.8
BGRENERGY.NSE	BGR Energy Systems Limited	20251009	318.5	319.6	317.1	319.6	143925	319.6	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251009	178.7	184.6	176.63	182.36	393683	182.36	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251009	98.05	101	97.1	100.79	64073	100.79	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251009	4.7	4.7	4.56	4.59	194010	4.59	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251009	1190.5	1212.8	1179.4	1209.3	469286	1207.9189	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251009	112.01	121.9	112	121.04	109794	121.04	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251009	4949	4950	4790	4795.5	9988	2397.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251009	161.32	162	159.5	160.39	62989	160.39	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251009	1945	1948.8	1931.3	1941	3945737	1941	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251009	239.5	240.9	237.79	239.04	4334247	239.04	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251009	52.9	53.22	52	52.68	48408	52.68	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251009	815	831	807.2	821.05	2299	821.05	up	up	correct
BIOCON.NSE	Biocon Limited	20251009	350.9	356.55	350.5	352.5	2666494	352.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251009	40.17	41.97	40	40.96	7523	40.96	up	up	correct
BIRET.NSE	RR	20251009	345.65	347.98	343.05	344.59	119184	344.59	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251009	159.4	160.2	156.74	157.38	9749	157.38	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251009	1204	1207.5	1182.6	1185.4	49210	1185.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251009	174.53	175.88	172.62	174.23	29368	174.23	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251009	16.04	16.39	15.75	16.05	32129	16.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251009	153	165	152.35	157.59	3191750	157.2492	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251009	59.2	59.61	57.9	58.26	459134	58.26	down	down	correct
BLS.NSE	BLS International Services Limited	20251009	346.1	346.3	336	337.3	1301055	334.8946	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251009	3.96	3.96	3.96	3.96	0	3.96
BLUEDART.NSE	Blue Dart Express Limited	20251009	5566	5566	5466	5498.5	24627	5498.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251009	1891	1899	1862	1892.3	294578	1892.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251009	61.09	62.15	60.53	60.76	164758	60.76	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251009	172.3	173.22	169.55	171.03	644841	171.03	down	down	correct
BOROLTD.NSE	Borosil Limited	20251009	350.2	350.2	343	343.95	41651	343.95	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251009	605.55	614.3	597.4	605.25	324268	605.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251009	38450	38555	38105	38465	17549	38465	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251009	347.25	351	343.1	344.5	7028656	328.2295	down	up	incorrect
BPL.NSE	BPL Limited	20251009	76.9	78.51	75.78	77.43	117662	77.43	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20251009	919.3	926.35	908.75	919.1	198579	919.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251009	5836	5893	5795.5	5876	231585	5876	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251009	24.64	25.4	24	24.78	367043	24.78	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251009	129	131.49	127.09	130.95	17285	130.95	up	up	correct
BSE.NSE	BSE Limited	20251009	2244.2	2338	2230	2330.2	7865924	2330.2	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251009	126.1	127.45	122.37	124.58	11953	124.58	down	down	correct
BSL.NSE	BSL Limited	20251009	164	164	161.03	161.45	1825	161.45	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251009	109.67	109.67	108.09	108.3	1267530	108.3	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251009	29.15	29.25	28.97	29.19	165902	29.19	up	up	correct
BSOFT.NSE	Birlasoft Limited	20251009	356.7	360.75	355	359.75	583699	357.4673	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251009	703.4	709.3	700	700.3	3316	700.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251009	49.05	50.46	47.17	47.93	20312	47.93	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251009	69.99	73.06	68.11	68.59	146344	68.59	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251009	19.81	19.81	17	17.42	503307	17.42	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251009	202	206.8	194.9	196.33	866153	196.33	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251009	3782	3840	3771.5	3831.1	986430	759.578	up	up	correct
CANBK.NSE	Canara Bank	20251009	126.49	126.99	125.51	126.17	16981691	126.17	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251009	795.45	800	787.5	790	81359	784.0087	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251009	252.25	253.25	246	247	120076	246.3418	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251009	274.55	280	272	278.7	370965	278.7	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251009	2020	2046.3	2000	2026.1	57625	2026.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251009	29.43	29.43	29.43	29.43	4338	29.43
CARBORUNIV.NSE	Carborundum Universal Limited	20251009	921	923.85	902.1	914.05	197583	912.324	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251009	1491.7	1498.7	1468.8	1472.4	34800	1464.7367	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20251009	2492	2492	2455	2475	113942	2475	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20251009	200.7	202.24	199.13	199.83	1104895	199.83	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20251009	24.53	24.84	23.7	23.88	515090	23.88	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251009	16.61	17.14	16.61	16.85	15233	16.85	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251009	833	837.2	815.5	830.85	199678	828.6119	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251009	1539.7	1564.8	1528.5	1558.6	1698777	1558.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20251009	3499.3	3521.9	3472	3503.6	32837	3503.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251009	11.32	11.32	10.82	11.05	17224	11.05	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251009	483.5	485.2	476.25	481.05	5097	481.05	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20251009	30.08	30.7	28.31	29.01	627269	29.01	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20251009	37.44	37.47	37.02	37.32	3923974	36.93	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251009	34.06	34.06	33.35	33.37	201659	33.37	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251009	2627	2650	2534	2613.6	53998	2613.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251009	802	817.6	784	786.8	183688	786.8	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251009	6177	6199	6015	6023	14964	6023	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251009	8.59	8.74	8.03	8.62	126389	8.62	up	up	correct
CESC.NSE	CESC Limited	20251009	167	171.45	165.25	170.25	3912156	164.7179	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251009	189.21	190.25	187.3	189.95	800411	189.95	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251009	743.9	763.45	741.8	761.8	2262502	760.122	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251009	948	954.7	927.15	941.15	144797	940.11	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251009	509.5	511	505	506.5	591256	501.1048	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251009	172.5	172.5	163.55	166.4	24385	166.4	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251009	277.6	277.85	262	263.1	407403	263.1	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251009	612.6	612.6	597.05	604.55	3760	604.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251009	364.65	378	362.75	369.6	123115	369.6	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251009	805	811.7	794.15	798.9	650196	798.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251009	1607.5	1625	1596.4	1620.2	1404177	1618.9825	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251009	1846.1	1846.1	1800.1	1836.8	172482	1836.8	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251009	1625	1650.2	1617.9	1645	52082	1645	up	up	correct
CINELINE.NSE	Cineline India Limited	20251009	89.18	89.57	84.93	85.9	15879	85.9	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251009	17.5	17.64	17	17.45	19747	17.45	down	down	correct
CIPLA.NSE	Cipla Limited	20251009	1510	1516.7	1499.3	1513.1	878167	1513.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251009	1053.2	1062.9	1035.7	1037.6	226746	1035.0369	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251009	91.9	92.75	88.25	89.7	47314	89.7	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251009	255.95	257.15	253	253.35	36285	253.35	down	down	correct
CMICABLES.NSE	CMI Limited	20251009	3.55	3.55	3.55	3.55	0	3.55
COALINDIA.NSE	Coal India Limited	20251009	383	386.3	380.55	383.35	4628511	368.3675	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251009	1798.9	1810	1780.5	1785.2	901095	1776.9297	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251009	40.38	42.7	40	42.7	1643395	42.7	up	up	correct
COFORGE.NSE	Coforge Limited	20251009	1720	1728.5	1699	1723.1	1167579	1715.1884	up	up	correct
COLPAL.NSE	Colgate	20251009	2211	2219.3	2201	2208.6	406979	2184.9681	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251009	1.68	1.75	1.66	1.7	22865	1.7	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251009	19	19.32	18.62	18.95	18562	18.95	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251009	536	540.8	531.25	537.75	1857808	531.4839	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251009	44.93	44.95	42.01	42.24	2412382	42.24	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251009	183.04	194.99	183.04	188.91	16729	188.91	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251009	783.7	808.95	774.05	776.15	18273	771.3821	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251009	45.03	45.3	43.2	44.05	15132	44.05	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251009	185	185	175.99	180.15	19164	180.15	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251009	2230.1	2256	2222.2	2243.8	141924	2234.99	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20251009	7.09	7.22	6.91	6.96	25475	6.96	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20251009	92.5	92.95	91.9	92.81	1329235	92.81	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20251009	6634	6642	6565	6589.5	23099	6589.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251009	646.9	646.9	617.5	619.05	10965	619.05	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251009	8.36	8.37	7.6	7.67	35144	7.67	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251009	1370.7	1389.8	1365.8	1381.7	82643	1381.7	up	up	correct
CREST.NSE	Crest Ventures Limited	20251009	351.1	355.35	350.7	352	5484	352	up	up	correct
CRISIL.NSE	CRISIL Limited	20251009	4660.5	4660.5	4580	4624.7	25128	4609.7888	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251009	287.4	287.95	283.15	284.55	4736898	284.55	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251009	392	400	392	397.95	348637	397.95	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251009	39.51	40.28	38.71	38.99	4760	38.99	down	down	correct
CUB.NSE	City Union Bank Limited	20251009	214.95	215	211.71	213.42	594828	213.42	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251009	100.9	100.9	93.56	95.49	35059	95.49	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251009	3910.2	3979	3903.2	3957.2	189514	3939.2872	up	up	correct
CUPID.NSE	Cupid Limited	20251009	215.54	248.4	210.6	240.29	23925251	240.29	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251009	17.77	19.08	17.76	18.15	6209	18.15	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251009	183.39	192.9	183.39	183.69	370583	183.69	up	up	correct
CYIENT.NSE	Cyient Limited	20251009	1175	1189.8	1171.8	1182.4	509758	1166.7766	up	up	correct
DABUR.NSE	Dabur India Limited	20251009	480.45	486.5	479.15	485.4	3052079	482.8511	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251009	2229.8	2247.2	2212.6	2234.7	241635	2234.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251009	367.35	373.45	367.35	368	22252	362.6512	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20251009	33.75	33.75	32.1	32.86	5845	32.86	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251009	4.2	4.26	4.16	4.2	33037	4.2
DATAMATICS.NSE	Datamatics Global Services Limited	20251009	868	890	862.2	874.85	128343	874.85	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251009	253.95	266.7	253.95	264.75	61542	262.6969	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251009	523	525.8	514.1	516.65	197818	516.65	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251009	155	157.15	153.51	154.3	774344	154.3	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251009	25.85	26.28	25.4	25.8	2657	25.8	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251009	289.95	292.4	282.5	283.5	167428	283.5	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251009	129.9	131.82	128.36	129.45	1213891	129.45	down	down	correct
DCM.NSE	DCM Limited	20251009	96.11	97.45	96	96.9	6115	96.9	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251009	5.5	5.95	5.4	5.64	12407	5.64	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251009	162	163	159	159.58	12683	159.58	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251009	1175.7	1197.9	1173.8	1191.2	25338	1183.959	up	up	correct
DCW.NSE	DCW Limited	20251009	68.9	70	68.2	68.84	635576	68.7049	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251009	1035.5	1044.8	1004.8	1012	75564	1012	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251009	1544.3	1548.8	1505	1512	173169	1512	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251009	1795	1795	1772.1	1780.8	112233	1780.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251009	492	497	485	486.5	104069	486.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251009	235.2	242	232.5	239.3	14636	79.77	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251009	79	79.6	78.7	79.03	1442638	79.03	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251009	77.84	77.84	72	73.98	5791	73.98	down	down	correct
DEN.NSE	DEN Networks Limited	20251009	34.25	34.49	33.8	34.01	196218	34.01	down	down	correct
DENORA.NSE	De Nora India Limited	20251009	831.6	832.15	809.5	811.2	4677	811.2	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251009	164.97	167.2	161.22	165	1529165	165	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20251009	35.65	36	35	35.29	39721	35.29	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251009	143.31	144.4	140.5	142.39	98897	142.39	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251009	25.45	25.56	25.01	25.29	516442	25.29	down	down	correct
DHANI.NSE	Dhani Services Limited	20251009	61	61.45	60.17	60.27	1710977	60.27	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251009	1490	1501.3	1485	1490.1	7597	1490.1	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251009	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251009	1424.3	1430	1400	1407.2	610	1407.2	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251009	1019.5	1021.8	1008.5	1015.4	13356	1015.4	down	down	correct
DICIND.NSE	DIC India Limited	20251009	550	557.05	534	545.5	2038	545.5	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251009	28.39	28.39	26.62	27.05	58856	27.05	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251009	4.89	4.9	4.82	4.86	1570622	4.86	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251009	6149	6218.5	6123.5	6132	336390	6132	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251009	16901	17140	16875	17098	124996	17098	up	up	correct
DLF.NSE	DLF Limited	20251009	727	733.65	722	729	2025840	729	up	up	correct
DLINKINDIA.NSE	D	20251009	476	479.1	468.1	471.25	74741	465.1726	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251009	4294.4	4320	4275	4305.1	224961	4305.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251009	4.44	4.64	4.44	4.6	63768	4.6	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251009	1343.8	1356.2	1314.2	1322	83258	1322	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251009	364.35	364.4	361.65	362.6	19094	362.6	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251009	93.4	93.6	92.43	92.99	12646	92.99	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251009	1427.3	1436.2	1410	1422.8	19131	1422.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251009	12.11	12.25	11.98	12	133516	12	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251009	231.01	238.19	231.01	235.6	20989	235.6	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251009	19.68	20.65	19.68	20.06	82135	20.06	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251009	620	627.45	612.4	614.65	53644	614.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251009	1245	1264.9	1240.3	1246.1	2699135	1246.1	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20251009	958	963.3	945	948.55	28703	948.55	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20251009	186.98	186.98	181.65	182.58	893	182.58	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20251009	5.15	5.15	4.9	4.94	294783	4.94	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20251009	355.25	361	351.2	358.3	15967	353.3177	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251009	44	44.19	43.1	43.37	341386	43.37	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251009	6851	7779.5	6776.5	7673	388748	7669.0461	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251009	325	325	316.85	320	14767	320	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251009	7.98	8.02	7.92	7.93	6223112	7.93	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251009	1547.49	1547.49	1544.53	1545.34	7676	1545.34	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251009	1383.21	1385.12	1380.36	1380.88	11668	1380.88	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251009	4081	4081	3935	3969	27758	3969	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251009	112.3	113.33	109.92	113.01	4232397	113.01	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251009	1.45	1.45	1.45	1.45	0	1.45
EICHERMOT.NSE	Eicher Motors Limited	20251009	6925	6958	6818	6896.5	405889	6896.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20251009	1035	1054.6	1034	1037.3	129434	1037.3	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251009	384.95	384.95	380	380.8	6166	380.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20251009	394.5	394.5	387.35	390.45	183925	390.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251009	2380	2380	1990	2031.1	1828027	2031.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251009	140.95	142.7	139.8	142.29	210311	142.29	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251009	610	616.3	601.55	603	399395	602.4441	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251009	93.59	95.99	93.15	95.3	1538397	95.3	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251009	1104.9	1148	1075.25	1135.65	30227	1135.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251009	484	489.9	482.3	486.1	98870	486.1	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251009	67.64	67.64	65.27	65.59	7927	65.59	down	down	correct
EMAMILTD.NSE	Emami Limited	20251009	547	548.05	538.35	541.5	481719	531.0094	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251009	102	103.96	100.81	102.31	33287	102.31	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251009	101.94	101.99	98.03	99.82	12317	99.82	down	down	correct
EMBASSY.NSE	RR	20251009	427.8	428.25	418.05	425.22	439179	425.22	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251009	310	318.55	301	317.4	15625	317.4	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251009	99.6	101.38	95.41	96.2	86372	96.2	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251009	2943.8	2950.1	2883.4	2939.4	118723	2939.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251009	20.42	21.15	19.8	20.06	91446	20.06	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251009	199.62	204.6	196.5	202.43	2385290	199.935	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251009	151.17	151.17	148.5	148.82	5583	148.82	down	down	correct
EPL.NSE	EPL Limited	20251009	214.11	216.38	210.96	211.71	456509	209.0681	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251009	56.9	56.9	55.12	55.8	1871395	55.8	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251009	1615	1617.9	1585.6	1592.4	48122	1592.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251009	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251009	4952	4987	4933.7	4969.8	1186	4924.3355	up	up	correct
ESCORTS.NSE	Escorts Limited	20251009	3654.2	3657.1	3610.1	3628.2	100404	3609.9912	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251009	35.39	35.99	30.15	30.77	3361055	30.77	down	down	correct
ESTER.NSE	Ester Industries Limited	20251009	117.9	120.08	116.36	116.92	104324	116.92	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251009	374.3	374.3	366.45	368.7	95376	368.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251009	690	695	668.4	686.1	13227	686.1	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20251009	1.63	1.63	1.6	1.63	4204395	1.63
EXCELINDUS.NSE	Excel Industries Limited	20251009	1130.1	1150.7	1115	1126.2	4634	1126.2	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20251009	396.1	401.55	393.3	397.6	1559276	397.6	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251009	1007.8	1007.8	991.1	994	4450	994	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20251009	8.1	8.1	7.8	7.88	174773	7.88	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251009	893.6	895.7	885.9	889.3	86898	889.3	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251009	760.1	772	755.9	760.2	2545	760.2	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20251009	48.6	48.82	47.8	47.98	2730050	23.99	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20251009	0.41	0.41	0.41	0.41	0	0.41
FCSSOFT.NSE	FCS Software Solutions Limited	20251009	2.17	2.19	2.14	2.15	2717434	2.15	down	down	correct
FDC.NSE	FDC Limited	20251009	447.55	458.6	443.5	450	80079	444.3325	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251009	203.5	207.91	202.15	207.34	13012847	207.34	up	up	correct
FEL.NSE	Future Enterprises Limited	20251009	0.54	0.55	0.52	0.54	159865	0.54
FELDVR.NSE	Future Enterprises Limited	20251009	3.32	3.45	3.32	3.45	451	3.45	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251009	1916.8	1977	1898	1971	114156	1971	up	up	correct
FILATEX.NSE	Filatex India Limited	20251009	51.57	53.4	50.84	51.48	1277151	51.48	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251009	815	817.6	803	805.6	249406	805.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251009	4602.5	4607.8	4509.3	4566.6	10139	4566.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251009	195.1	195.65	192.1	194	498459	194	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251009	22.81	22.81	21.6	22.09	4931	22.09	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251009	1.74	1.8	1.7	1.76	33042	1.76	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251009	3729	3795	3652	3790.1	86798	3790.1	up	up	correct
FMGOETZE.NSE	Federal	20251009	495.5	500.6	488	489.65	34196	489.65	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251009	9.76	9.76	9.18	9.19	117418	9.19	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251009	15748	15760	15215	15303	77398	15303	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251009	1061	1072.55	1050	1068.85	2248117	1068.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251009	5614	5614	5550	5557	1269	5557	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251009	2.49	2.5	2.37	2.47	24523	2.47	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20251009	326.7	331	324.5	328.4	593087	328.4	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251009	1316.3	1338.2	1280.1	1290.1	202762	1287.7742	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251009	105	105.35	103.36	104.02	227698	104.02	down	down	correct
GAIL.NSE	GAIL (India) Limited	20251009	177.52	179.18	177.52	178.45	5696104	173.0558	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251009	2252.2	2269.9	2225.7	2244.7	34291	2244.7	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251009	658.8	679	649	662.8	366622	662.8	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251009	928.65	975	928.65	948.85	25511	948.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251009	1232	1241.8	1209.8	1225	18240	1225	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251009	88.9	88.9	85.37	87	114875	87	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251009	3.63	3.63	3.51	3.56	163486	3.56	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251009	149.21	154.9	148.2	150.92	4390	150.92	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251009	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251009	751.95	764.9	745	750	338179	742.1042	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251009	3.88	3.88	3.88	3.88	187365	3.88
GAYAPROJ.NSE	Gayatri Projects Limited	20251009	10.99	10.99	10.99	10.99	0	10.99
GEECEE.NSE	GeeCee Ventures Limited	20251009	341.7	341.7	329	330	5810	330	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251009	68.3	68.3	67.12	67.76	36668	33.88	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251009	50.52	50.99	49	49.38	116427	49.38	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251009	475.35	482.9	472.2	481	102609	481	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251009	17.03	17.33	17	17.02	35019	17.02	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251009	308	308.4	300	302.4	625860	302.4	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251009	78.75	78.85	77.18	77.6	232487	77.6	down	down	correct
GEPIL.NSE	GE Power India Limited	20251009	324.95	328.15	316.15	319.8	146826	319.8	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251009	1040.55	1056.8	1037	1050.2	282256	1043.6759	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251009	61.27	61.99	60.5	60.79	17518	60.79	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251009	10.21	10.21	10.21	10.21	0	10.21
GHCL.NSE	GHCL Limited	20251009	620.65	645.25	618.1	633.55	359922	633.55	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251009	173.07	173.67	172.13	172.75	27219	172.75	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251009	374.15	379.6	369.65	378.2	732871	378.2	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251009	121	126.9	118.64	126.55	50414	126.55	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20251009	9474.5	9576	9456	9496	21027	9302.8719	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20251009	44.43	44.43	43.12	44.22	63083	44.22	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20251009	181.1	186.73	180	181.56	346378	181.56	up	up	correct
GKWLIMITED.NSE	GKW Limited	20251009	1751.6	1751.6	1702	1713.3	12249	1713.3	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251009	1955	1969.6	1937.1	1952.8	174390	1952.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251009	2730	2772	2725.1	2761	81394	2761	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251009	1936	1961.8	1931.7	1935.6	596524	1935.6	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251009	6.25	6.25	5.66	6.16	5052	6.16	down	down	correct
GLOBAL.NSE	Global Education Limited	20251009	62.6	62.87	61.51	61.51	24443	61.061	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251009	196.7	196.7	181.31	182.64	30891	182.64	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251009	2.22	2.24	2.15	2.16	529986	2.16	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251009	1100	1126	1095	1107.7	43603	1107.7	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251009	767	916.9	740	910.1	8656600	910.1	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251009	595.9	635	585.2	630.1	13982658	630.1	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251009	1088	1090.2	1042.7	1048.2	102964	1047.344	down	down	correct
GNA.NSE	G N A Axles Limited	20251009	310.5	313.5	309.6	312.85	7633	312.85	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251009	494.4	498.3	491	496.9	151660	496.9	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251009	448.6	460.65	444.5	450.95	103413	450.95	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251009	349.7	356	346.55	352.95	41378	352.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251009	3390	3390	3280	3310.8	336162	3292.2307	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251009	0.57	0.59	0.56	0.57	3072769	0.57
GODREJAGRO.NSE	Godrej Agrovet Limited	20251009	672.8	674.4	665	667.25	117809	667.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251009	1130	1138	1124.2	1128.8	2161078	1119.011	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251009	1075.6	1085	1055.3	1066	91430	1066	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251009	2033.4	2074.4	2007.9	2031.5	516348	2031.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251009	1	1.09	1	1.02	393964	1.02	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20251009	730.65	740.35	726.2	734.4	504793	734.4	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251009	42.98	43.2	41.83	42.83	17857	42.83	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251009	387.7	387.7	361.04	372.64	1498168	186.32	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251009	102.6	102.6	100.39	101.41	57014951	101.41	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251009	34.8	36.3	33.5	34.19	1295	34.19	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251009	375.05	379.5	372.65	373.75	180725	371.1274	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251009	103.3	103.6	102.2	103.2	2116952	103.2	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251009	60.61	62.17	58.99	60.31	19352	60.31	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251009	1255.4	1308	1255	1289.9	343144	1286.7206	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251009	240.3	246.3	239	243.25	1183292	243.25	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251009	161.1	161.39	159	159.95	1105251	155.0743	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251009	113.24	113.24	110.24	111.86	147783	111.0342	down	down	correct
GRANULES.NSE	Granules India Limited	20251009	553	575.35	553	566.15	2945411	566.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251009	594.85	604.95	575.25	589.95	3578920	589.95	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251009	2781.4	2817.3	2778.2	2810.6	404859	2810.6	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251009	1548.5	1631	1544	1619.7	375883	1619.7	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251009	207.55	209.5	206.09	208.78	784981	208.78	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20251009	250.15	256	246	247.73	33716	247.73	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251009	304.5	310.6	302.4	305.05	151317	305.05	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251009	292.15	297.4	289.2	291.15	82982	291.15	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251009	12.95	13	12.86	12.91	1530655	12.91	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251009	1651	1681	1649.3	1677.4	17420	1677.4	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251009	1275	1309.8	1250.8	1283.1	383664	1279.82	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251009	1026.1	1039.3	1001.3	1007.1	448	1007.1	down	down	correct
GRPLTD.NSE	GRP Limited	20251009	2141.7	2180	2115	2156	2491	2156	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251009	2699	2736	2675.1	2722	844152	2708.6482	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251009	195.02	196.02	193.06	193.56	630263	193.56	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251009	315.8	320.3	312	318	704429	318	up	up	correct
GSS.NSE	GSS Infotech Limited	20251009	26.45	27.4	25.8	26.25	67491	26.25	down	down	correct
GTL.NSE	GTL Limited	20251009	9.35	9.45	9.3	9.35	193393	9.35
GTLINFRA.NSE	GTL Infrastructure Limited	20251009	1.48	1.49	1.47	1.48	31061051	1.48
GTPL.NSE	GTPL Hathway Limited	20251009	106.58	106.58	105.55	105.88	13181	105.88	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20251009	361.75	368	360.6	365.8	68008	365.8	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251009	553	562.5	550.8	560.45	20329	560.45	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251009	474.4	478.85	462	465.7	3842	465.7	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20251009	429.8	435	426	428.05	193219	428.05	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251009	38.99	39.09	38.1	38.89	2983	38.89	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251009	1216.4	1227.4	1204.6	1221.2	27425	1199.0558	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20251009	40.2	40.2	39.8	39.81	20631	39.81	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20251009	145.37	146.29	142.25	143.44	46380	143.44	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20251009	4792	4863.2	4744	4846.3	1003478	4846.3	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251009	493	499	491.25	498.35	436643	495.6738	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251009	201	206.88	200.88	202.47	13623	202.47	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251009	13.9	14.05	13.86	13.96	1020803	13.96	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251009	908.8	908.8	881.05	888.8	737801	888.8	down	down	correct
HAVELLS.NSE	Havells India Limited	20251009	1505	1509	1480.7	1485.8	561521	1481.2694	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251009	1.92	2.01	1.92	1.98	37464	1.98	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251009	90	93.99	85.6	87.63	115545	87.63	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251009	28	28.11	27.48	27.76	5542687	27.76	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251009	667.8	686	666	683.75	217647	683.75	up	up	correct
HCL.NSE	INSYS	20251009	15.48	15.78	14.81	15.09	340931	15.09	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251009	1453.2	1491.1	1452.5	1484.5	2681316	1462.3189	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251009	5494	5529.5	5430.5	5479	832926	2739.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251009	974.5	979	970.15	975	15370950	975	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251009	746.1	757.45	742	754.35	4476278	754.35	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251009	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251009	279.49	281.5	279.36	281.34	384901	281.34	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251009	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251009	2.93	2.95	2.86	2.88	85335	2.88	down	down	correct
HEG.NSE	HEG Limited	20251009	518.75	551.2	517	535.35	3797564	535.35	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251009	200.05	201.79	198.8	200.76	49025	200.76	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251009	148.68	148.68	145.66	146.65	610086	146.65	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251009	295.1	298.95	293	294.85	16102	294.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251009	219.22	224.99	200.25	212.01	1157025	212.01	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251009	481.95	487.5	480.8	485	133986	485	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251009	5515	5537	5466	5512	872880	5406.6172	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20251009	1768.4	1777	1750	1760.2	4450	1760.2	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20251009	176	180.3	173	173.34	9378	173.34	down	up	incorrect
HFCL.NSE	HFCL Limited	20251009	74.15	74.79	73.62	73.98	14941670	73.98	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20251009	937.5	942.35	921.75	925.45	120465	925.45	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20251009	490.95	498.5	488	494.85	11263	494.85	up	down	incorrect
HIKAL.NSE	Hikal Limited	20251009	250.2	252.9	244.85	246.95	215547	246.7187	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251009	43.74	44.51	42.65	43.29	86859	43.29	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251009	114.69	115.87	113.05	113.62	353741	113.62	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251009	770.25	780	769.25	774.1	6806889	774.1	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20251009	447.8	452.6	445.2	445.85	5938	445.85	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20251009	31.68	31.98	31.25	31.58	9106	31.58	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20251009	342.7	365.5	341.25	364.15	44270098	363.5671	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251009	165.25	165.8	163.2	164.12	498282	164.12	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251009	460.5	464.8	456.05	458	3613774	453.2769	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251009	2501	2523	2498.3	2517.6	1259173	2497.9635	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251009	492	515	488.15	512.25	16377426	512.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251009	1653.8	1653.8	1602	1610.1	24488	1610.1	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251009	185.01	185.01	181.61	183.18	1324	183.18	down	down	correct
HITECH.NSE	Hi	20251009	120.81	123.8	119.34	121.88	2128671	121.88	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251009	190	192	186.13	188.05	6637	188.05	down	down	correct
HITECHGEAR.NSE	The Hi	20251009	781	818	777	814.1	8987	814.1	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251009	495	521.5	491.85	518.85	252113	518.85	up	up	correct
HLVLTD.NSE	HLV Limited	20251009	11.53	11.53	11.2	11.28	271212	11.28	down	down	correct
HMT.NSE	HMT Limited	20251009	57.9	58.25	57.05	57.28	4460	57.28	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251009	81.94	82.27	81.01	81.21	2736	81.21	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251009	526.3	531.95	523.6	525.55	26050	525.55	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251009	543.92	565	541.13	548.27	415559	548.27	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251009	1215.8	1226.6	1199.2	1206.2	112786	1206.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251009	36190	36585	36025	36240	5513	36240	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251009	2715.7	2727.7	2684.3	2698.3	2307	2694.0667	down	down	correct
HOVS.NSE	HOV Services Limited	20251009	73.12	74	71.35	73.11	3155	73.11	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251009	458	462	441.05	444.6	243749	444.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251009	461.25	462.8	450	452.75	816186	452.75	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251009	27.1	27.85	26.51	27.31	166126	27.31	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251009	311.9	315.6	303.4	305.6	266036	305.6	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251009	225.6	230.25	224.1	229.47	2110994	227.1797	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251009	233.99	235.68	230.63	233.3	95715	233.3	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251009	93.8	94.32	93.24	93.95	2724259	93.95	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20251009	51	51.99	49.81	51.99	475	51.99	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251009	745	746.45	721.05	728.15	11803	728.15	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251009	39.09	39.38	38.98	39.21	263348	39.21	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251009	27.2	27.44	27.2	27.37	2380427	27.37	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251009	111.75	112.2	111.17	111.98	354046	111.98	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251009	1369.8	1378.7	1365.1	1376.2	7909575	1376.2	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251009	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251009	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251009	1880.2	1894.8	1854	1882.7	636816	1882.7	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251009	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251009	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251009	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251009	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251009	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251009	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251009	592.1	596.55	589.5	593.4	461949	593.4	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251009	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251009	265.1	265.15	258.9	261.35	105595	261.35	down	up	incorrect
ICRA.NSE	ICRA Limited	20251009	6258	6300	6256	6285.5	1557	6285.5	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20251009	91.5	91.91	90.86	91.4	3230294	91.4	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20251009	9.08	9.28	8.95	9.03	737471232	9.03	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251009	72	73.73	72	73.45	24141745	73.45	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251009	275.94	275.94	274.14	275.06	822	275.06	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251009	139	140.69	138.86	140.49	2093488	138.8188	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251009	970.05	1000.5	936.6	987.05	18773	987.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20251009	1738.2	1738.9	1681.3	1688.9	18721	1688.9	down	down	correct
IFCI.NSE	IFCI Limited	20251009	59	59.04	57.5	57.79	7342334	57.79	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251009	280.9	290	266.75	271.25	337972	271.25	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251009	547.7	547.7	528.8	532	60702	532	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251009	218.7	220.89	217.35	218.52	2695300	214.4008	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251009	425	428.3	423	425.5	33668	425.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251009	497	503.35	489.9	495.15	3729652	491.5132	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251009	198.43	200.2	196.43	196.79	19328	196.79	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251009	29.37	29.37	27.51	27.75	22561	27.75	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251009	3.08	3.08	3	3	35356	3	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251009	55.95	56.54	54.45	54.66	406222	54.66	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251009	1171	1255	1163.9	1242.7	615383	1238.0017	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251009	1089.3	1089.3	1074.6	1079.7	1281	1069.7699	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251009	1.85	1.98	1.79	1.9	28341	1.9	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251009	47	48.66	44.5	44.69	7482	44.69	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251009	42.95	43.6	40.25	40.71	256353	40.71	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251009	733	735	728	732.15	1123403	732.15	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251009	389.05	395.5	389.05	393.4	210200	393.4	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251009	896.8	945	896.25	929.35	382315	929.35	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251009	2442.2	2444.4	2395	2395	44174	2395	down	down	correct
INDIANB.NSE	Indian Bank	20251009	760.25	768.3	756.6	766.2	968037	766.2	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251009	255.3	256.8	250	250.55	5563	250.55	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251009	363	366.9	357.9	359.6	11583	359.6	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251009	5656	5744	5624.5	5724.5	668462	5724.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251009	1043.3	1058.3	1039.2	1049	26844	1049	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251009	1069	1069	973.65	982	133407	965.0624	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251009	294.65	296.25	290.05	290.8	14516	290.8	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251009	59.5	60.15	57.22	57.56	289735	57.56	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251009	240.5	242.8	238.2	240.42	63992	240.42	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251009	1826.5	1826.6	1742	1792.9	13191	1792.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251009	348	358.95	331.1	358.95	2056820	358.95	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251009	16.06	16.31	16	16.07	63591	16.07	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251009	553	566.2	546.6	555.3	945851	555.3	up	up	correct
INDSWFTLAB.NSE	Ind	20251009	101	104.47	101	102.52	36447	102.52	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251009	35.32	36.33	34.4	34.52	50864	34.52	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251009	744	753.3	743	749.15	3506978	749.15	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251009	355	356.75	352	354.85	4320615	354.85	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251009	18.89	19.53	18.32	19.3	36014805	19.3	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251009	513.92	515.6	498.12	503.88	34512	125.97	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251009	7.03	7.65	7.03	7.6	2680	7.6	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20251009	936.98	944.62	935.66	944.18	6131	944.18	up	up	correct
INFY.NSE	Infosys Limited	20251009	1502	1514	1487	1509.7	7028753	1486.9143	up	up	correct
INGERRAND.NSE	Ingersoll	20251009	3989	4044	3953.4	4001.6	7460	3945.4365	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251009	142	147.8	141.17	146.99	11741660	146.99	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251009	725.05	732	719.15	728.65	10887	726.2335	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251009	97.29	97.3	93.05	93.22	4521	93.22	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251009	977.95	978.05	964	974.95	77476	974.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251009	138	141.09	137	141.08	221521	141.08	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251009	1.48	1.53	1.47	1.48	836560	1.48
IOB.NSE	Indian Overseas Bank	20251009	39.02	39.4	38.73	39.14	4614698	39.14	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20251009	154.02	157.2	153.33	155.1	13999206	150.4894	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251009	103.39	103.44	99.6	100	1749081	98.6631	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251009	1362.6	1368.2	1336.5	1339.5	92193	1339.5	down	down	correct
IPL.NSE	India Pesticides Limited	20251009	206.94	206.94	202.5	205.89	218829	205.89	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251009	42.49	42.49	41.77	42.31	7781887	42.1741	down	down	correct
IRBINVIT.NSE	IV	20251009	62.09	63.2	61.65	62.73	1161713	59.7484	up	up	correct
IRCON.NSE	Ircon International Limited	20251009	179.98	180.27	176.6	177.82	2378042	176.4243	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251009	705.5	711.5	702.2	709.8	717552	700.8307	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251009	124.91	125.35	123.81	125.1	5774638	124.0508	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251009	35	35.4	34.27	34.68	75322	34.68	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251009	99.79	101.88	98.65	100.09	26326	100.09	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251009	884.9	894.25	868.65	870.7	51715	870.7	down	down	correct
ITC.NSE	ITC Limited	20251009	399	401.4	398.95	399.9	15656267	391.6911	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251009	626	666	626	638.55	322536	638.55	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20251009	810.45	815	800	808	208479	808	down	down	correct
ITI.NSE	ITI Limited	20251009	356.35	358.5	336	337.7	8966017	337.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251009	8	8.05	7.89	7.92	159278	7.4848	down	down	correct
IVP.NSE	IVP Limited	20251009	169.8	169.8	163.06	166.2	8404	166.2	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251009	2847.95	2862	2847.77	2852.21	36	2852.21	up	up	correct
IZMO.NSE	IZMO Limited	20251009	989.2	989.2	989.2	989.2	22664	989.2
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251009	102.18	103.39	102.1	103.1	1012946	103.1	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20251009	72.42	72.42	71.56	71.69	42294	71.69	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251009	218.41	220.69	212.35	214.98	98516	214.98	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251009	97.05	98.62	97	98.05	473493	98.05	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20251009	161.9	162.51	155.49	157.86	4470276	157.86	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251009	37.02	37.18	36.53	36.97	3545	36.97	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251009	96.94	97.7	96.05	96.74	880199	95.8569	down	down	correct
JASH.NSE	Jash Engineering Limited	20251009	469	471.85	440.95	467.45	97017	467.45	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251009	232.34	237.8	231	234.57	3313	234.57	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251009	98.62	103.8	96	98.42	101523	98.42	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251009	71.9	72.92	71.13	72.43	6632359	72.43	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251009	96.27	97.75	95.8	96.38	30893	96.38	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251009	1684.8	1687.1	1662.4	1670.1	120027	1659.0725	down	down	correct
JBMA.NSE	JBM Auto Limited	20251009	658.8	662.8	650.9	653.5	246582	653.5	down	down	correct
JCHAC.NSE	Johnson Controls	20251009	1728	1737.7	1727.5	1728.4	7540	1728.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251009	11.4	11.61	11.15	11.26	37009	11.26	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251009	1172.1	1386.7	1172.1	1386.7	78081	1386.7	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251009	558.25	644.8	557.25	586.95	5968638	586.95	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251009	204	213.6	201.9	203.36	8825842	203.36	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251009	1023.9	1044.4	1020.3	1040.3	2732150	1040.3	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251009	585	606	579	587.75	146691	587.75	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251009	35.22	40	34.74	38.34	33506994	38.34	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251009	33.01	33.01	31.76	31.82	9782	31.82	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251009	50.93	51.59	50.25	50.53	2013090	50.53	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251009	377	377	350.6	355.3	23807	355.3	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251009	6430.5	6616	6422	6578	108718	6578	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251009	649.5	650.2	640	643.7	79743	643.7	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251009	847.05	856.8	840	847.65	89298	847.65	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251009	418	418	408.3	413.2	261923	413.2	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251009	379.95	381.95	377.3	380.8	325447	380.8	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251009	91.98	91.98	87	88.63	15183	88.63	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251009	177.82	178.34	175.14	176.33	2000874	174.6136	down	down	correct
JOCIL.NSE	Jocil Limited	20251009	155.59	155.59	150	150.64	2866	150.64	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251009	3.87	3.87	3.87	3.87	3806920	3.87
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251009	930	1110.3	916	1032.4	519691	1032.4	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251009	18.1	18.12	17.81	17.95	15993480	17.95	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20251009	754	772	751.5	771	496466	770.0469	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20251009	534	544	532.55	542.8	1425566	542.8	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251009	15850	16400	15763	16332	2109	16332	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251009	1146	1178.8	1146	1175.2	2001612	1175.2	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20251009	157.93	158.05	152.91	154.13	195142	154.13	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251009	604.9	605.75	597.5	599.15	1733574	599.15	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251009	669.55	669.55	646.85	648.25	186960	645.8069	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251009	1085	1108.7	1084.1	1096.4	68188	1096.4	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251009	739	739.37	724	734.77	171850	734.77	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251009	819.1	827	819	822.75	53981	822.75	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251009	313	313.1	309.25	312.35	120905	312.35	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251009	14.8	14.88	14.28	14.33	6082951	14.33	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251009	259.85	259.85	252.2	253.45	13023	253.45	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251009	1211.9	1214	1196.4	1208	77303	1200.1123	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251009	145.3	146.2	142	144.75	2574	144.75	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251009	794.1	849.65	743.05	785.85	30727	785.85	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251009	485	488.55	481.1	482.95	2192277	482.95	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251009	321.15	322.2	302.35	306.4	180475	306.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251009	27.25	29.3	27.25	28.19	1256513	28.19	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20251009	1.99	2	1.94	1.94	226054	1.94	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251009	76.2	82.99	76.2	82.45	62569	82.45	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251009	211.72	211.72	206	206.72	4426	206.72	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251009	244.45	246.6	243.29	245.55	170351	245.55	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251009	254.94	254.94	247	251.04	5088	167.36	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251009	63.25	63.34	61.7	63.34	17030	63.34	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251009	224	224.84	220.6	222.36	2430567	222.36	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251009	1131	1150	1090	1103.2	989	1103.2	down	down	correct
KAYA.NSE	Kaya Limited	20251009	440	440	424	440	7063	440
KCP.NSE	The KCP Limited	20251009	204.9	204.9	198	198.77	109709	198.77	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251009	31.88	32.32	30.94	31.19	136966	31.19	down	down	correct
KDDL.NSE	KDDL Limited	20251009	2740.8	2750	2700	2708.6	5259	2692.2094	down	down	correct
KEC.NSE	KEC International Limited	20251009	862.2	862.7	852.5	855.2	170660	855.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251009	120.8	120.85	116.1	116.8	93317	116.8	down	down	correct
KEI.NSE	KEI Industries Limited	20251009	4268	4300	4210	4250.8	163108	4245.773	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251009	23.82	23.93	23.65	23.71	1205554	23.71	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251009	1165	1199	1128.7	1137.8	130511	1137.8	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251009	5.52	5.59	5.2	5.25	1152845	5.25	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251009	324	352.9	319	325.54	247584	325.54	up	up	correct
KHADIM.NSE	Khadim India Limited	20251009	260.3	264.2	244	246.05	43130	246.05	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251009	125.5	127.8	122.61	124.61	202137	124.61	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251009	138.8	138.8	130	130.78	8306	130.78	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251009	22.74	22.75	22.6	22.74	2351	22.74
KICL.NSE	Kalyani Investment Company Limited	20251009	5129	5129	4960	4987.8	2961	4987.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251009	352.55	362.9	352.55	359.2	2296	359.2	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251009	707	711.9	688.4	690.3	352949	690.3	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251009	4446	4515.2	4345.5	4456.6	2562	4456.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20251009	514	533.65	504.65	512.45	2498498	512.45	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251009	594.5	603.25	586.15	589.35	159577	589.35	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251009	1994	1994	1935.5	1948.4	33231	1948.4	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251009	887.45	888.8	875.05	880.35	71214	878.8026	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251009	3992.5	3992.5	3885	3909.8	2433	3909.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251009	179.64	180.35	176	178.63	572786	178.63	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251009	538.7	554.7	534	539.65	71638	537.5965	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251009	28.76	29.04	28.6	28.97	103303	28.97	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251009	194.78	194.78	192.05	192.84	640003	192.84	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251009	106.96	107.5	105.61	106.15	46307	106.15	down	down	correct
KOLTEPATIL.NSE	Kolte	20251009	436	436	424.9	429.1	53762	429.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20251009	172.74	175.55	171.62	172.71	101287	172.71	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251009	2118	2152	2101.3	2140.9	15827485	428.18	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251009	31.41	31.69	31.14	31.53	44682	31.53	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251009	141.1	143.82	137.76	139.68	58993	139.68	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251009	87.8	89.07	85.79	87.01	27137	87.01	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251009	1160.8	1168.7	1145.3	1162.4	575948	1159.7576	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251009	1019	1020.9	1001	1004.4	86240	1001.6032	down	down	correct
KRBL.NSE	KRBL Limited	20251009	350	350.05	344.7	348.2	295267	348.2	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251009	70.56	74.7	70.1	71.04	54491	71.04	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251009	4.02	4.02	3.9	3.94	43763	3.94	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251009	525.8	551.8	525.8	549.4	263497	549.4	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251009	828	837	816.6	822.5	31783	822.5	down	down	correct
KSB.NSE	KSB Limited	20251009	811.3	814.55	799.75	802.2	40724	802.2	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251009	1074.8	1078.1	1046.4	1060.2	56116	1054.8974	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251009	796.85	826	788.45	822.75	89682	822.75	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251009	172	173.21	171.33	172.35	960951	172.35	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251009	110.37	110.37	107.2	107.79	27807	107.79	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251009	5.17	5.56	5.17	5.56	101	5.56	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251009	3061	3110	3020.8	3088.2	379486	1536.7894	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251009	136.7	137.89	133.12	134.05	25870	134.05	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251009	239.66	240.43	238	239.67	36247	239.67	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251009	11.3	11.66	11.06	11.17	39919	11.17	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251009	861.1	875.3	845.35	865.1	2609957	865.1	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251009	14580	14580	14340	14399	2274	14399	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251009	4.59	4.64	4.31	4.45	95353	4.45	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251009	166.5	167.48	163.5	163.85	1645281	163.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251009	209	209	205.55	205.56	1047	205.56	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251009	1367.8	1375	1350	1358.9	13783	1358.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251009	11.62	12.34	11.62	11.85	68843	11.85	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251009	333	333	323.25	325.55	14764	325.55	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251009	563.5	565.55	559	560.5	2247538	560.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251009	28.36	28.57	28.36	28.52	45289	28.52	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251009	279.2	279.95	278.32	279.18	667	279.18	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251009	920.34	920.34	918.37	920	15	920	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251009	278	280.1	275.11	277.23	1501	277.23	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251009	232	233.21	228.6	231.15	41605	231.15	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251009	528	540.5	522.4	526.85	26582	526.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251009	6136	6230	6112.5	6180.5	13539	6180.5	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251009	999.99	1000.01	999.99	999.99	2340913	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251009	1000	1000.01	1000	1000	65817	983.5481
LODHA.NSE	Macrotech Developers Limited	20251009	1137.5	1141.7	1115.1	1128.7	682554	1128.7	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20251009	190	195	188.34	194.6	52117	194.6	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251009	120	123.5	118.9	121.14	9394	121.14	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20251009	92.32	93.08	91.5	91.76	8624	91.76	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20251009	8.12	8.48	7.94	8.4	90346	8.4	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20251009	3735.5	3796.4	3730.1	3769.2	1827249	3769.2	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20251009	4230	4284.4	4209.3	4274.6	31587	4274.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251009	5019	5039.5	4862	4916	16288	4916	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251009	1233.9	1239	1185	1190.9	163422	1190.9	down	down	correct
LUPIN.NSE	Lupin Limited	20251009	1933	1984.2	1930.6	1957.6	2308301	1957.6	up	up	correct
LUXIND.NSE	Lux Industries Limited	20251009	1285.2	1303	1271.5	1286.9	23568	1286.9	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251009	206.3	206.43	201.41	202.28	639501	202.28	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251009	97	97	91.58	94.24	35450	94.24	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251009	6.94	6.94	6.52	6.58	58007	6.58	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251009	3450	3475	3424	3442.9	1997853	3442.9	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251009	278.15	282.2	272	281.35	3242047	281.35	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20251009	122.9	129.43	121.08	129.43	169765	129.43	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20251009	812.2	859.75	812.2	828.05	14272	828.05	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20251009	43.67	43.67	42.01	42.8	6502	42.8	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20251009	7.56	7.56	7.16	7.37	10514	7.37	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20251009	84.41	84.5	83.02	83.52	64485	83.52	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251009	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251009	169.06	169.06	169.06	169.06	96758	169.06
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251009	28.2	28.2	27.41	27.63	116604	27.63	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251009	599	609.95	592	595.35	16224	595.35	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20251009	24.34	25.06	24.3	24.47	38271	24.47	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20251009	56.69	57.09	56.49	56.59	4363351	55.7394	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251009	96.2	98	93.85	96	7292	96	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251009	508	532.75	501.25	521.3	125434	521.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251009	147.69	147.69	142.31	144.22	71522	144.22	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251009	56.6	57.52	56	56.8	9902	56.8	up	up	correct
MAHICKRA.NSE	SM	20251009	148.1	156.9	148.1	156.9	28500	156.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251009	356.25	361.15	355	356.7	48840	356.7	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251009	352.3	360.65	352.3	357.5	55085	357.5	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251009	16850	16935	16625	16825	4631	16825	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251009	583.85	590	582.1	583.35	165016	583.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251009	1140	1184	1123	1153.4	75839	1153.4	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251009	38.45	38.7	38.05	38.38	10198	38.38	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251009	29.3	29.6	28.9	29.07	17554	29.07	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251009	147	147.83	144.5	146.1	180331	146.1	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251009	66.5	67.01	65.96	66.19	39881	66.19	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251009	60.76	60.76	59.11	59.14	8944	59.14	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251009	64.84	74	64.63	70.89	9825781	70.89	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251009	292.95	295.5	290.6	294.25	2163470	293.2148	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251009	69.12	69.99	69.03	69.34	11171	69.34	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20251009	330.25	333.55	309.9	318.25	724170	318.25	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251009	743.55	749.95	736.5	741.8	24195	741.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251009	374.5	374.8	367.8	369.1	166509	369.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251009	145.3	145.88	144	144.57	154613	144.0856	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251009	22.5	23.27	21.8	22.61	22172	22.61	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251009	694.1	702.6	694.1	702.11	22169	702.11	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20251009	46.32	46.49	45.26	45.62	21063	45.62	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251009	586.4	595.45	566.35	572.5	108159	572.5	down	down	correct
MARICO.NSE	Marico Limited	20251009	706.5	717.85	704.35	715.85	1809553	715.85	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251009	211.55	214	207	208.57	262221	208.57	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20251009	166	172.35	165.17	169.46	2278390	169.46	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251009	16070	16075	15853	15985	300499	15985	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20251009	304	304.9	299	301.2	73429	300.0173	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20251009	145.1	155.25	145.1	150	59	150	up	down	incorrect
MASTEK.NSE	Mastek Limited	20251009	2130	2185	2094.7	2117.9	211490	2109.5478	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20251009	512.65	517.4	510.3	512.75	5136	512.75	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20251009	90.44	91.1	89	90.25	30603	90.25	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251009	1148	1163	1131.7	1155.8	3052853	1155.8	up	down	incorrect
MAXIND.NSE	Max India Limited	20251009	212.84	215.19	208.99	211	50304	211	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251009	500	501.15	480.7	494.95	102910	494.95	down	down	correct
MAZDA.NSE	Mazda Limited	20251009	292.1	292.45	285.3	292.3	21345	292.3	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251009	2814.7	2900	2801.2	2888.7	834915	2873.4423	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251009	445	445.95	432	439.35	231716	439.35	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251009	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251009	43.87	44.16	42.5	42.52	45177	42.52	down	down	correct
MCDOWELL.NSE	N	20251009	1333.1	1343.8	1325.8	1337.5	889040	1337.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20251009	51.29	52.87	50.15	52.41	130882	52.41	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251009	54	56.59	51.78	54.34	9799650	54.34	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251009	8189	8748.5	8178.5	8710	6516650	1742	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251009	155	157.29	151.64	153.91	92558	153.91	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20251009	123.2	124.89	121.65	122.11	30022	122.11	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20251009	2.04	2.04	2.04	2.04	4809	2.04
MERCATOR.NSE	Mercator Limited	20251009	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251009	2018.2	2040	1976	2040	124100	2035.7829	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20251009	1568	1601.2	1550	1596.2	342605	1596.2	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251009	16.86	17.15	16.6	16.79	1452922	16.79	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251009	1285	1297.5	1274	1291	212349	1277.5661	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251009	342.25	344.25	340	342.1	37753	342.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251009	383	396	381	393.9	398369	393.9	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20251009	582	590	577.9	582.05	456333	581.4602	up	up	correct
MINDSPACE.NSE	RR	20251009	450.8	456	445.55	454.49	126494	454.49	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251009	282.2	291.17	280	287.18	180871	287.18	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251009	23.5	24.7	23.2	24.55	306614	24.55	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251009	37.8	37.81	36.5	36.73	219588	36.73	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251009	1.54	1.55	1.48	1.5	1579787	1.5	down	down	correct
MMFL.NSE	M M Forgings Limited	20251009	304	312	303.9	309.9	35439	309.9	up	up	correct
MMP.NSE	MMP Industries Limited	20251009	286.8	286.8	271.25	273.15	16395	273.15	down	down	correct
MMTC.NSE	MMTC Limited	20251009	70.26	72.53	69.81	71.72	4806908	71.72	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251009	145.98	145.98	122.4	123.65	122326	123.65	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251009	62.79	63.3	62.47	62.98	4459	62.98	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20251009	33.39	33.39	32.25	32.85	2712	32.85	down	down	correct
MOIL.NSE	MOIL Limited	20251009	372.95	392.05	372.95	389.8	2434895	383.7552	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251009	15.4	15.4	14.92	14.99	68932	14.99	down	down	correct
MOL.NSE	Meghmani Organics Limited	20251009	82.5	83.01	80.8	81.36	400359	81.36	down	down	correct
MOLDTECH.NSE	Mold	20251009	204.38	208	197.61	204.56	183958	204.56	up	up	correct
MOLDTKPAC.NSE	Mold	20251009	748.6	760	741.7	745.45	30559	745.45	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251009	62.85	62.98	61.81	62.72	355472	62.72	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251009	260.6	262.47	259.08	260.88	3483	260.88	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251009	247.74	253.5	239.52	242	2089732	242	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251009	668.85	679.9	653.7	670.4	66342	670.4	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251009	9.7	9.7	8.88	9.53	10565	9.53	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251009	48.14	48.55	47.7	47.91	1698411	47.91	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251009	923	988	920.8	979	3854809	971.1575	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251009	26.2	26.95	26.2	26.4	14579	26.4	up	up	correct
MPHASIS.NSE	Mphasis Limited	20251009	2800	2829	2790.7	2807.2	472352	2807.2	up	up	correct
MPSLTD.NSE	MPS Limited	20251009	2203.5	2261.7	2170.4	2235.3	20140	2235.3	up	up	correct
MRF.NSE	MRF Limited	20251009	156100	157525	155215	156355	6422	156348.811	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251009	146.8	148.32	144.41	145.34	1863295	145.34	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251009	36.72	38.1	36.53	37.71	760594	37.71	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251009	538	555	534.2	544.35	1011495	535.7598	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20251009	1960	1980	1922.7	1952.2	117265	1952.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251009	2.11	2.11	2.11	2.11	18443	2.11
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251009	42.95	43.28	42.35	42.69	1415636	42.69	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251009	133.92	136.5	131.4	134.99	197679	134.99	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251009	69.45	69.45	68.5	68.57	2731	68.57	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251009	102.9	103.8	99.6	100.21	430167	100.21	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251009	138.13	139.5	137.8	138.77	15690	138.77	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251009	43.6	43.6	41.03	41.71	48502	41.71	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251009	276	276	272.1	273.9	12792	273.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251009	3250	3268.1	3234.1	3249.5	366182	3249.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251009	220	227.45	218.5	227.27	455959	227.27	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251009	5.12	5.18	5.05	5.07	250596	5.07	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251009	30.42	36.5	30.42	36.5	248451	36.5	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251009	31.16	34.03	30.7	33.89	114212	33.89	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251009	287.4	291.6	285	285.2	2335	285.2	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251009	117.18	117.18	113.65	114.44	7131	114.44	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251009	314.7	314.7	304.15	306.9	9138	306.9	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251009	207.42	207.42	202	203.42	15062	203.42	down	down	correct
NAM.NSE	INDIA	20251009	860	865	850.1	857.7	699524	848.9435	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251009	810	821.75	810	813.55	313756	810.7031	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251009	171.09	174.5	168.55	173.15	15692	173.15	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251009	225.4	232.2	224.73	229.55	21222011	223.3357	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251009	1390	1393	1332.6	1346.5	2141013	1341.1856	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251009	4660	4676	4521.8	4586.6	68050	4581.6974	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251009	119.5	122	118.43	119.43	335847	119.43	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251009	157.7	157.97	155.8	156.58	144147	155.0528	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251009	266.15	269	262.9	267.7	820864	267.7	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251009	110.65	114.2	110.63	114	9446254	113.648	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251009	2605.5	2655	2580.1	2645	47	2645	up	up	correct
NCC.NSE	NCC Limited	20251009	205.61	210.42	205.61	209.61	1586022	209.61	up	up	correct
NCLIND.NSE	NCL Industries Limited	20251009	207.2	211.2	204	204.82	110157	203.177	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251009	3905	3905	3850	3902.7	165	3902.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20251009	3.24	3.24	3.19	3.19	1054654	3.19	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251009	1028.8	1030.7	989.8	993.8	37568	993.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251009	111.6	112.99	110.31	111.16	86619	111.16	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251009	20.1	20.5	20	20.13	42955	20.13	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251009	14.1	14.1	14.01	14.1	135492	14.1
NELCAST.NSE	Nelcast Limited	20251009	121	122.21	110	111.07	387234	111.07	down	down	correct
NELCO.NSE	Nelco Limited	20251009	869.7	881	863.8	878.45	65042	878.45	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251009	1495.2	1557.2	1492.4	1506.3	61161	1506.3	up	up	correct
NESCO.NSE	Nesco Limited	20251009	1418	1418	1381.6	1392.1	39608	1392.1	down	down	correct
NETF.NSE	Tata Mutual Fund	20251009	271.28	271.99	269.31	270.85	1999	270.85	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251009	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251009	79.9	79.9	77.92	78.46	49337	78.46	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251009	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251009	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251009	52.58	52.62	51.86	52.31	2219202	52.31	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251009	15518	15840	15397	15717	27503	15717	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251009	878.55	881.85	866	872.65	213183	872.65	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251009	6.9	6.94	6.51	6.85	6551	6.85	down	down	correct
NFL.NSE	National Fertilizers Limited	20251009	92.5	93.49	92.5	92.9	497063	92.9	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251009	31.55	33.5	31.55	32.44	149022	32.44	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20251009	1793	1793	1751.1	1774.4	242113	1774.4	down	down	correct
NHPC.NSE	NHPC Limited	20251009	85.5	88.12	85.21	86.67	13086247	85.1321	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251009	190.07	190.14	188.1	189.37	284020	189.37	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251009	29.59	31.48	28.42	30.76	56574	30.76	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251009	282.88	284.24	282.24	284.05	3985452	284.05	up	up	correct
NIITLTD.NSE	NIIT Limited	20251009	105.56	106.75	105.05	106.28	167777	106.28	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251009	11.1	11.18	10.31	10.4	1253302	10.4	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251009	19.78	19.78	18.9	18.97	1727797	18.97	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251009	1572.5	1575	1554	1571.2	1357	1571.2	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251009	458	459	445	451.8	2300	451.8	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251009	40	43.47	35.25	36	1199642	36	down	down	correct
NITCO.NSE	NITCO Limited	20251009	109.1	109.95	106.31	107.18	141751	107.18	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251009	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251009	318.3	320.8	313.55	319.5	26085	319.5	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251009	197.25	203.53	197.25	202.5	2152	202.5	up	up	correct
NKIND.NSE	N.K Industries Limited	20251009	75.99	76.18	70	70.95	2185	70.95	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251009	270.4	276.5	269.05	271.5	3124168	267.7013	up	up	correct
NMDC.NSE	NMDC Limited	20251009	76.49	79.24	76.49	78.8	33869311	76.4752	up	up	correct
NOCIL.NSE	NOCIL Limited	20251009	182.5	185.09	180.3	181.55	358292	181.55	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251009	3.67	3.87	3.61	3.86	33944	3.86	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251009	49.98	49.98	49.98	49.98	309	49.98
NPBET.NSE	Tata Asset Management Limited	20251009	282.33	284.65	281.8	282.91	301	282.91	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251009	464.1	475.1	444	457.75	317884	457.75	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251009	280	281.05	270.55	271.75	155358	266.2797	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251009	7835	7879.5	7667	7772.5	11912	7772.5	down	down	correct
NTPC.NSE	NTPC Limited	20251009	333.8	336.4	331.2	335.85	6824759	330.5271	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20251009	1003.45	1008.75	999.35	1004.25	4976	1004.25	up	down	incorrect
NURECA.NSE	Nureca Limited	20251009	232.2	236.97	229	230.09	8982	230.09	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251009	430.65	436.15	425.35	432.65	134533	432.65	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20251009	340.9	347.65	329.6	341.45	11545	341.45	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251009	1584	1603.4	1575.7	1591.4	316450	1587.3806	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251009	9220	9382	9184.5	9311.5	187532	9169.3397	up	up	correct
OIL.NSE	Oil India Limited	20251009	415.1	419.5	412.8	417.9	1405743	408.3023	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251009	73.6	75.99	72	72.18	20474	72.18	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251009	1527.4	1542.2	1512.4	1534.2	244287	1534.2	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251009	123.61	129.49	123	126.43	55259	126.43	up	up	correct
OMAXE.NSE	Omaxe Limited	20251009	80.6	80.6	79.21	80.04	133778	80.04	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251009	126.5	126.79	123.21	124.27	102847	124.27	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251009	5.42	5.83	5.4	5.45	45094	5.45	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251009	12.95	13.37	12	12.3	18821	12.3	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251009	48.2	51.2	47.5	49.29	1469291	49.29	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251009	241.84	244.5	240.56	243.39	9292031	232.1066	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20251009	68.78	68.89	65.65	66.02	567678	66.02	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20251009	318	319.65	298.35	302.8	59415	302.8	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251009	638.75	654	628.1	646.95	189690	646.95	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251009	228.02	237	217.4	221.1	64951	221.1	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251009	729.1	748	723.2	741.15	50970	741.15	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251009	55.1	55.51	54.5	54.98	196558	54.98	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251009	10	10.21	10	10.09	150819	10.09	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251009	282	312	273.9	305.7	66886	305.7	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251009	221.25	222.69	220.15	221.57	250689	221.57	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20251009	200.45	202.91	198.36	201.96	84715	201.099	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251009	130	131.8	128.28	130.5	296415	130.5	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251009	86.49	86.49	83.2	85.21	1651	85.21	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251009	26.44	26.63	26.02	26.17	384904	26.17	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251009	5647	5775	5570	5625.4	42433	5625.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251009	1.7	1.7	1.55	1.63	6011	1.63	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251009	73.49	73.59	71.8	72.07	61716	72.07	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251009	42000	42085	41365	41740	20885	41456.7724	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251009	37.67	39	37.07	38.77	9680565	38.77	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251009	119.01	119.01	115.52	116.64	1233	116.64	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251009	63.97	66.91	62.2	66.91	44999	66.91	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251009	436.5	445.05	428.05	438.1	204305	438.1	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251009	466.7	466.7	446.15	453.8	17607	453.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251009	279.1	279.1	275	276.3	42001	276.3	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251009	106.5	106.5	102.31	103.05	2501	103.05	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251009	43.82	44.17	43.15	43.33	634438	43.33	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251009	291.6	291.6	273.25	276.05	1159926	276.05	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251009	13.9	14.35	13.71	14.35	587791	14.35	up	up	correct
PARTYCRUS.NSE	SM	20251009	77.95	77.95	74.7	74.7	2000	74.7	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251009	37.42	37.65	37.04	37.15	1289396	37.15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251009	14.4	14.42	14.12	14.17	59243	14.17	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251009	12.93	13.03	12.82	12.95	41239550	12.95	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251009	118.5	121.85	118.5	121.08	46188	121.08	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20251009	29.15	30.5	29.15	30.3	10066	30.3	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20251009	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20251009	231.99	234	229.01	232.75	288634	232.75	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251009	34.51	34.8	33.44	34.22	446533	34.22	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251009	5270	5355	5254.1	5333	233688	5314.1932	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20251009	285.5	286.65	282.35	282.85	1620280	275.7509	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251009	400.4	403.6	398.1	402.35	2638307	398.2864	up	up	correct
PFIZER.NSE	Pfizer Limited	20251009	5168	5275	5165	5266.5	20092	5266.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251009	178.9	178.9	162.15	166.27	4385912	166.27	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251009	35.02	35.14	34.87	35.03	184988	35.03	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251009	514.95	558.7	514.7	553.15	18898532	553.15	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251009	14238	14276	13969	14194	7348	13963.5204	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251009	6230	6292	6000	6072.5	28107	5895.2977	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251009	1213.7	1294	1212.4	1268.4	43995	1263.8917	up	up	correct
PGINVIT.NSE	IV	20251009	94.6	95	94.25	94.78	431217	91.7615	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251009	1588.6	1601.2	1575	1593.8	273244	1593.8	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20251009	1499	1515.9	1486.6	1506.5	543793	1506.5	up	down	incorrect
PIIND.NSE	PI Industries Limited	20251009	3510	3549	3505.1	3531.7	211896	3525.9065	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251009	5355	5377	5274.5	5297	3353	5297	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20251009	13	13.53	13	13.21	67681	13.21	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251009	35.53	36.8	35.25	35.89	35314	35.89	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20251009	983.7	983.7	954.5	973.25	33223	973.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251009	810	814.05	780	790	258	790	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251009	183.36	184.01	181.66	181.87	2606	181.87	down	down	correct
PNB.NSE	Punjab National Bank	20251009	113.14	114.8	113.05	114.3	12587389	114.3	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251009	97.49	97.51	96.57	96.86	215529	96.86	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251009	878	881.95	869.9	876.1	822722	876.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251009	30.2	31.2	30	30	5355	30	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251009	287	290	284.3	289.3	211397	289.3	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251009	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251009	281.5	281.55	277.65	279.6	1230	279.6	down	down	correct
POKARNA.NSE	Pokarna Limited	20251009	733	734	724.75	726.15	42529	726.15	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251009	7588	7641	7546.5	7631	96611	7631	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251009	1925.9	1925.9	1890.1	1901.6	93048	1901.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251009	1003.5	1011.5	991.1	998.1	43028	995.8054	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251009	293	293	288.1	289.45	4598	289.45	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251009	526.55	533.9	524.2	530.85	1023794	530.85	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251009	285	286.95	282.25	286.15	10714949	278.2917	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251009	17916	18031	17557	17731	46209	17731	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251009	2702	2702	2640	2671.3	46806	2671.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251009	224	234	224	228.9	8356	227.9082	up	up	correct
PPL.NSE	Prakash Pipes Limited	20251009	298.4	300.95	290.95	293.25	64445	292.0597	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251009	26.81	27.62	25.9	27.62	96151	27.62	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251009	353.7	354	349	351	674414	351	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251009	162.46	166	161.4	165.11	638445	165.11	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251009	5.21	5.29	5.16	5.21	221955	5.21
PRAXIS.NSE	Praxis Home Retail Limited	20251009	13.76	13.76	13.76	13.76	87186	13.76
PRECAM.NSE	Precision Camshafts Limited	20251009	196.16	196.16	192.3	193.74	124460	193.74	down	down	correct
PRECOT.NSE	Precot Limited	20251009	388	388	370.1	371	3091	371	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251009	212	215.15	207.57	214.04	683417	213.5005	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251009	642.25	655.45	632.5	640.95	672338	640.95	down	down	correct
PREMIER.NSE	Premier Limited	20251009	3.65	3.78	3.62	3.7	10565	3.7	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251009	45.32	45.97	44.72	44.92	28431	44.92	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251009	1570	1618.8	1553.3	1582.9	3660768	1582.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251009	527.05	527.8	514.2	518.25	140549	516.49	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251009	293.85	306.9	290	303.85	115644	303.85	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251009	332.3	336	330	332.15	84059	332.15	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251009	16.52	16.84	16.5	16.56	64667	16.56	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251009	2510	2524.4	2460	2483.7	34813	2483.7	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20251009	153.36	156.54	152.13	155.66	160645	155.66	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20251009	29.4	29.54	29.15	29.39	1561979	29.39	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20251009	760.1	782.1	757	778.6	59599	778.6	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20251009	83.86	84.73	83.55	84.4	1141512	84.4	up	down	incorrect
PTC.NSE	PTC India Limited	20251009	165	165.85	164.51	164.8	727590	161.916	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20251009	39.4	39.96	39.4	39.57	25455	38.1884	up	up	correct
PULZ.NSE	SM	20251009	37.8	38.05	37.8	38.05	4000	38.05	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251009	1329	1330.5	1291	1294.1	7407	1294.1	down	down	correct
PURVA.NSE	Puravankara Limited	20251009	264	264	245.9	247.45	226653	247.45	down	down	correct
PVP.NSE	PVP Ventures Limited	20251009	28.78	30.71	28.78	29.61	252327	29.61	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20251009	102.66	102.83	101.51	101.75	634881	101.75	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251009	2735.99	2755.5	2734.06	2755.28	626	2755.28	up	up	correct
QUESS.NSE	Quess Corp Limited	20251009	240	242	234	238	423887	232.57	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251009	306.45	311.65	304.1	305.65	64354	305.65	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251009	1.93	1.93	1.93	1.93	0	1.93
RADAAN.NSE	Radaan Mediaworks India Limited	20251009	3.33	3.55	3.33	3.4	15819	3.4	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251009	2982	2997	2952	2974	100710	2974	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251009	8.54	8.6	8.25	8.31	85703	8.31	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251009	390.95	391	382.5	383.6	852797	382.5625	down	down	correct
RAIN.NSE	Rain Industries Limited	20251009	133.44	134.39	132.2	132.55	719529	132.55	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251009	182.5	183	180.62	181.62	180388	181.62	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251009	4.41	4.49	4.36	4.38	535900	4.38	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251009	311.5	324.9	311.2	319.9	128066	319.9	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251009	39.9	40	38.8	38.94	33676	38.94	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251009	40.65	41.9	40.65	40.76	2067	40.76	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251009	8.87	8.87	8.87	8.87	0	8.87
RALLIS.NSE	Rallis India Limited	20251009	300	305.3	298.7	303.45	687868	303.45	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251009	31.52	33.43	31.01	31.92	29561	31.92	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251009	10.04	10.08	9.98	10.03	4645375	10.03	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251009	998	1011.75	989.65	1008.2	181802	1008.2	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251009	345.05	345.15	335.3	341.7	141431	341.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251009	563.4	605.55	545.55	587.05	458238	587.05	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251009	638	645.05	630	632.6	164861	632.6	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251009	15.24	15.24	14.54	14.89	200281	14.89	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251009	1595.2	1603.1	1571	1579.9	10115	1579.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251009	2339	2359	2329	2340.1	9392	2340.1	up	up	correct
RAYMOND.NSE	Raymond Limited	20251009	583	584	575.2	579	129573	579	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251009	285.9	287.9	279.2	286.7	7451525	286.7	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251009	147.79	148.15	146.01	146.5	700905	144.0786	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251009	1.4	1.4	1.36	1.36	6563586	1.36	down	down	correct
RECLTD.NSE	REC Limited	20251009	372.5	374.25	369.9	371.6	4882301	362.594	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251009	274.35	275.3	266.7	268.6	1785776	268.6	down	down	correct
REFEX.NSE	Refex Industries Limited	20251009	365.05	365.2	357	358.35	280325	358.35	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251009	43.95	43.95	41.56	41.89	9672	41.89	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251009	442.65	444.4	435.9	437.9	114224	437.9	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251009	1374	1380	1369.1	1377.8	8826633	1377.8	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251009	249.5	255.95	247.85	253.75	2099634	253.75	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251009	232.89	233.8	224	230.33	1108484	230.33	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251009	134.6	136.99	130	131.6	130256	131.6	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251009	30.91	30.91	30.26	30.39	2853736	30.39	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251009	388.35	389.1	379.5	385.75	88813	383.8968	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251009	145	146.72	142	143.67	5647	143.67	down	down	correct
REPRO.NSE	Repro India Limited	20251009	499.5	530	499.5	507.5	71889	507.5	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20251009	183.1	184.79	180.42	181.67	45267	181.67	down	down	correct
RGL.NSE	Renaissance Global Limited	20251009	128.9	138.5	127.22	135.97	3114648	135.97	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251009	3.7	3.82	3.6	3.77	686837	3.77	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20251009	458	458.2	445	451	1157384	451	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251009	90.3	90.54	89.25	89.75	536296	89.75	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251009	922.95	926.4	911.05	916.9	80153	916.9	down	down	correct
RITES.NSE	RITES Limited	20251009	253.8	253.8	251.04	252.16	355233	248.0246	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251009	26.74	27.25	25.9	26.53	22214	26.53	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251009	70	71.46	68.48	68.82	34109	68.82	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251009	538	552.2	536.2	549.9	296840	549.9	up	up	correct
RML.NSE	Rane (Madras) Limited	20251009	835.9	852.9	828.3	842.75	8063	842.75	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251009	530	530	513.9	517.05	87943	517.05	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20251009	1324	1337.1	1310.7	1316.7	516020	131.67	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20251009	1.23	1.3	1.23	1.24	94728	1.24	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20251009	1.93	1.95	1.89	1.9	69913	1.9	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20251009	54.77	55.18	51.2	51.78	28494	51.78	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20251009	664.8	677	644.55	661.1	66091	661.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251009	65.08	65.08	62.11	63.64	26806	63.64	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251009	771.85	775.7	759	761.5	135623	754.2162	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251009	2263.8	2279.7	2254	2267.8	4659	2267.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20251009	44.9	44.94	43.75	44.45	13585817	44.45	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251009	125	128.01	121.5	122.33	105004	122.33	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251009	828.9	828.9	806.2	811.15	30043	811.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251009	70.59	71.25	67.82	69.38	15994	69.38	down	down	correct
RSWM.NSE	RSWM Limited	20251009	144.85	144.85	142.5	143.14	16755	143.14	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251009	417.6	421.9	411.2	419.55	50159	419.55	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251009	51.28	51.6	50.78	51.18	1609186	51.18	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251009	11.28	11.31	11.1	11.12	10350083	11.12	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251009	221.1	223.89	215.5	219.49	9615	219.49	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251009	7.49	7.49	7.28	7.33	30164	7.33	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251009	137.07	139.61	135	136.41	86871	136.41	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251009	199.79	202	198.2	201.39	47584	201.39	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20251009	57.01	60.7	57.01	58.83	16699	58.83	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251009	344.5	347.3	341.2	344.4	4026015	343.3219	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251009	372	378.05	356	359.55	6901	359.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251009	5.95	5.95	5.95	5.95	3571	5.95
SADBHAV.NSE	Sadbhav Engineering Limited	20251009	13.02	13.02	12.55	12.64	79591	12.64	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251009	3.66	3.75	3.66	3.72	44028	3.72	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251009	2257.9	2280.1	2213.7	2268.4	31636	2266.387	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251009	28.2	28.93	27.75	28.17	11232	28.17	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251009	249	252.05	245	245.79	74017	245.79	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251009	132	137	131.61	136.46	41930004	136.46	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251009	365.7	367	352	353.45	23114	353.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251009	21.8	22.18	20.17	20.63	503676	20.63	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251009	197.25	197.46	192.6	195	126388	194.5656	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251009	2.55	2.55	2.49	2.5	1189026	2.5	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251009	8.7	8.78	8.61	8.73	3741519	8.73	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20251009	244.3	252	242	247.9	744	247.9	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251009	26.66	27.85	26.1	27.53	125464	27.53	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251009	899.75	899.75	850.6	869.9	1583649	869.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251009	7.37	7.7	7.37	7.58	101889	7.58	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251009	2.07	2.07	2.07	2.07	0	2.07
SANDESH.NSE	The Sandesh Limited	20251009	1171	1183.6	1152	1157.8	420	1157.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251009	477.05	482	471.05	479.75	78988	479.75	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20251009	391.2	405.15	391.2	400.75	6582	400.75	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251009	63.75	64.2	63.7	63.93	95501	63.93	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251009	407	409.6	393.2	395.8	443661	395.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251009	10.56	10.6	10.3	10.43	56995	10.43	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251009	4765	4765	4680	4713.4	8440	4638.9214	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251009	0.31	0.32	0.31	0.31	336635	0.31
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251009	558	576.6	558	571.25	449908	571.25	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251009	458.55	459.7	450.5	452.05	141275	447.1811	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251009	96.89	96.9	94.62	94.94	82398	94.94	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251009	1373.4	1385.6	1364.2	1375.4	4126	1363.8791	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251009	314.8	314.95	305.25	308.3	9307	308.3	down	down	correct
SATIA.NSE	Satia Industries Limited	20251009	80.4	80.98	79.15	79.88	36593	79.88	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20251009	147.98	148.58	145.58	147.15	78337	147.15	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20251009	503.55	507.85	495	504.95	35360	503.0187	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20251009	919.75	928.2	910.25	923.1	573088	923.1	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20251009	128.67	128.67	124.86	125.75	4871	125.75	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20251009	377	389.06	377	387.37	8298	387.37	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20251009	279	280.94	278.94	280.5	7973	280.5	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20251009	222.61	224.83	222.61	224.44	4237	224.44	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20251009	1772.9	1813.4	1770.6	1809.8	848466	1807.2877	up	up	correct
SBIN.NSE	State Bank of India	20251009	861.6	865.8	858.1	862.1	7020501	862.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251009	4229.8	4256.4	4165.1	4170	52151	4170	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251009	187.42	188.89	181.1	182.05	56756	182.05	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251009	833.8	841.7	819.05	826.9	69297	826.9	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251009	218.58	221.85	216.68	221.06	1141230	215.5793	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251009	124.15	127.69	123.06	126.43	1317525	126.43	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251009	867.4	875	848.8	866.05	35383	866.05	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251009	23.33	23.33	22.4	22.68	19706	22.68	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20251009	543.85	549.95	541.1	543.05	10433	543.05	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20251009	217	219.69	212	214.28	1412309	214.28	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251009	129	129.75	126.5	126.9	452729	126.9	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251009	261.6	261.6	255.05	256.35	6634	256.35	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20251009	16.9	17.51	16.8	17.03	47593	17.03	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20251009	258.21	258.99	258.21	258.36	23246	258.36	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20251009	266.3	268.8	266.3	268.62	445586	268.62	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251009	575.68	576.25	572.01	575.76	44012	575.76	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251009	735.38	735.38	724	727.54	15167	727.54	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251009	0.53	0.58	0.53	0.58	16687	0.58	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251009	17.76	18.21	17	17.9	10109	17.9	up	up	correct
SFL.NSE	Sheela Foam Limited	20251009	675.85	675.85	655.9	658.3	68768	658.3	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251009	552.8	559	529.6	538.2	5979	538.2	down	down	correct
SGL.NSE	STL Global Limited	20251009	14.91	14.91	13.5	14.24	41871	14.24	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251009	71.8	71.8	68.5	69.02	14766	69.02	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251009	807.3	811.25	802.5	806	245300	806	down	down	correct
SHALBY.NSE	Shalby Limited	20251009	255	255.75	249.4	251.65	193854	251.65	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251009	83.75	83.79	82	82.1	35869	82.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251009	143	154.8	137.45	145.74	4600996	145.74	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251009	10.94	11.79	10.66	11.79	348169	11.79	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251009	530	530	517.15	519.85	14678	516.4378	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251009	824.25	825.2	813	820.1	70443	815.868	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251009	1057.6	1074.9	1034	1043.3	48803	1043.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251009	141.9	145	139.31	143.1	448941	142.3835	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251009	491.11	495.23	490.69	494.41	9215	494.41	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251009	112.01	114.89	112	113.25	5820	113.25	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251009	363	372	348.4	369	599596	369	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251009	30.4	30.99	29.6	29.85	76475	29.85	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251009	70.93	70.99	68.62	69.04	4636	69.04	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251009	181.7	181.7	179.02	180.69	839	180.69	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251009	225	228.99	223.01	227.74	267743	226.438	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251009	525.4	535.05	519.35	528.9	42064	528.9	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251009	46.5	47.87	46.4	47.46	29009	47.46	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251009	89.11	90.2	89.11	89.31	129817	89.31	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251009	29350	29720	29295	29485	22117	29401.6796	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251009	417	432.7	401	424.5	135286	424.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251009	59.06	62.25	58.99	59.16	126761	59.16	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251009	0.57	0.58	0.55	0.55	565955	0.55	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251009	229.41	230.09	223	225.69	2530	225.69	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251009	2733	2738.4	2649.7	2661.8	31146	2657.4187	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251009	6.97	7	6.9	6.95	89725	6.95	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251009	931.2	956.5	930	945.7	200273	945.7	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251009	12.15	13.83	12.15	12.99	10002	12.99	up	up	correct
SIEMENS.NSE	Siemens Limited	20251009	3205.2	3225	3170	3183	129907	3183	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20251009	55.77	55.77	50.35	51.88	11907	51.88	down	up	incorrect
SIL.NSE	Standard Industries Limited	20251009	18.69	18.88	18.16	18.64	19792	18.0467	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20251009	71	71	66	66.73	11201	66.73	down	down	correct
SILINV.NSE	SIL Investments Limited	20251009	632.9	642	628.5	633.25	5671	633.25	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251009	17.31	17.46	16.56	17.18	7537	17.18	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251009	13.45	13.64	13.14	13.23	17290	13.23	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251009	285.6	290.7	278.35	284.3	48183	284.3	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251009	128.4	128.4	121.21	121.98	1492	121.98	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251009	478.8	481.5	474.45	479.8	186753	479.8	up	up	correct
SIS.NSE	SIS Limited	20251009	326	330	322.9	324.35	49994	317.88	down	down	correct
SITINET.NSE	SITI Networks Limited	20251009	0.47	0.48	0.47	0.47	200169	0.47
SIYSIL.NSE	Siyaram Silk Mills Limited	20251009	730	753.05	730	738.5	78568	730.4921	up	up	correct
SJVN.NSE	SJVN Limited	20251009	89.93	90.55	89.67	89.87	1768701	88.4946	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251009	4846	4928.7	4845.1	4894.2	42682	4894.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20251009	1.39	1.39	1.39	1.39	0	1.39
SKIPPER.NSE	Skipper Limited	20251009	514	516.4	505.1	509.9	189534	509.9	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251009	323.86	340	321	340	112822	170	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251009	143	146.29	142	144.6	2895	144.6	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251009	142	142.88	139.2	139.68	166548	69.3531	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251009	3099.9	3112.8	3035.2	3053.4	25818	3053.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251009	1106.3	1164.5	1105.4	1140.6	609	1140.6	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251009	267	277.5	264.15	271.67	427584	271.67	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251009	52.92	52.92	52	52.31	138847	51.7247	down	down	correct
SOBHA.NSE	Sobha Limited	20251009	1473	1482.9	1428	1442.2	199494	1442.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251009	599.9	604	590	595.45	104758	595.45	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251009	14099	14300	13957	14239	68468	14239	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251009	455.7	457.6	449.7	454.7	12168	454.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251009	68.82	72.33	68.82	72.33	19755	72.33	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251009	143.01	146.4	143.01	144.11	7008	144.11	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251009	407.3	431.2	405.45	429.45	4699597	428.0592	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20251009	371	376.9	365.55	373.95	1237084	371.0039	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251009	398	405.5	394.2	401.75	18862	401.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251009	30.93	31.16	30.73	31.11	8870092	31.11	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251009	126	131.88	124.02	129.5	32835	129.5	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20251009	705.45	716	696	707.3	13940	707.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251009	256	258.05	251.15	252.55	87800	252.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251009	128.05	130.43	127.16	128.03	314469	128.03	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251009	8.5	8.74	8.5	8.74	1898473	8.74	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251009	147.2	148.01	137.1	137.95	88390	137.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251009	57.45	58.04	55.75	56.03	80843	56.03	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251009	94.67	95.28	93	93.42	873370	93.42	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251009	37.57	38.93	37.57	38.16	7899	38.16	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20251009	246.6	246.6	233	235.72	278754	235.72	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251009	225.78	225.78	222.5	223.02	4004	221.96	down	down	correct
SRF.NSE	SRF Limited	20251009	2987.4	3005	2977	2999.8	160223	2994.2138	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251009	578.85	582.25	572.05	575.6	4540	575.6	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251009	0.68	0.68	0.68	0.68	168229	0.68
SSWL.NSE	Steel Strips Wheels Limited	20251009	219.64	220.1	215.72	218.56	125557	218.56	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251009	796.95	858.9	796.95	852.55	1029413	852.55	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20251009	268.1	270.2	264.4	265.95	245066	264.74	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251009	169.52	169.79	167	167.61	3780	167.61	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251009	137.29	141	137.1	138.01	125591	138.01	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20251009	101	101.8	96	99.52	17424	97.3668	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251009	10.54	10.91	10.5	10.76	5966562	10.76	up	up	correct
STEL.NSE	STEL Holdings Limited	20251009	398.45	419.4	398.45	401.1	4604	401.1	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251009	308	312.55	307.15	310.05	38500	310.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251009	117.85	119.87	117.4	118.38	914014	118.38	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251009	671.4	690.5	671.4	677.8	50642	677.8	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251009	1931	2047	1931	2034.9	309423	2034.9	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251009	12.05	12.19	11.92	11.95	1135684	11.95	down	down	correct
SUBROS.NSE	Subros Limited	20251009	1107.7	1170	1105.3	1164	422098	1164	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251009	1310	1312.5	1280.5	1298	48069	1298	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251009	528.85	534.3	523	524.65	130758	524.65	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20251009	99.61	101.3	98.21	98.6	18228	98.6	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20251009	2230	2230	2175	2182.2	5162	2182.2	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251009	1.88	1.91	1.87	1.87	271556	1.87	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20251009	4407.3	4417.3	4330.1	4398	29643	4384.7754	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251009	652	675	648.1	663.3	474354	663.3	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251009	762.2	776.95	755.05	769.75	1837	769.75	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251009	1003.6	1009.9	989.9	992.65	34766	988.7542	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251009	264.1	270.9	260.15	269.85	330035	269.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251009	1645	1662.3	1632.4	1658.5	2197566	1647.7962	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251009	429	435.55	422.1	433.45	193867	433.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251009	570.5	580	563.9	578.3	321214	572.085	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251009	167.18	169.9	161.71	162.61	11486	162.61	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251009	9.24	9.43	9.13	9.21	27123	9.21	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251009	447	450.85	441.6	443.75	61349	442.2099	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251009	0.82	0.82	0.82	0.82	0	0.82
SUPREMEIND.NSE	The Supreme Industries Limited	20251009	4186.7	4198.2	4112.6	4173	52464	4160.9365	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251009	31.57	31.98	31.1	31.51	61631	31.51	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251009	23.6	23.6	21.96	22.07	149815	22.07	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251009	63.5	63.59	62.02	62.36	1641	62.36	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251009	285.6	291.5	282.9	289.3	262274	286.6705	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251009	144.99	150	143.59	148.6	350477	148.6	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251009	33.55	34.29	33.02	33.21	39710	33.21	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251009	1.82	1.82	1.82	1.82	0	1.82
SUVEN.NSE	Suven Life Sciences Limited	20251009	201	206.5	200.19	203.89	128945	203.89	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251009	3.96	4	3.93	3.93	66420	3.93	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251009	52.8	53.53	52.55	53.17	63749358	53.17	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251009	3.74	3.89	3.65	3.8	29849	3.8	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20251009	442	443.6	434	437.55	625150	437.55	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251009	4120.2	4190	4113.1	4183.3	7163	4183.3	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251009	905	909.95	882.5	888.85	22558	888.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251009	241.72	242	238	239.47	737783	239.47	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251009	900.4	900.4	887	894.35	37487	891.4511	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251009	630	643.4	630	638.6	755810	638.6	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251009	207.75	208	203	205.85	899	205.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251009	423.25	425.8	418.2	420.35	113692	420.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251009	15.37	15.37	15.37	15.37	131757	15.37
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251009	286	295	278.9	287.4	138928	287.1959	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251009	709.9	748.45	705.15	717.75	1194241	710.735	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251009	27.2	28.96	26.51	28.96	65006	28.96	up	up	correct
TARC.NSE	TARC Limited	20251009	151.2	154.8	150.6	153.58	305042	153.58	up	up	correct
TARMAT.NSE	Tarmat Limited	20251009	52.5	56.89	52.38	55.41	626974	55.41	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251009	8812	8925	8787	8815	1109	8815	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251009	907.9	912.1	902.8	906.05	233606	906.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251009	1677	1705	1671.5	1696.9	140768	1696.9	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251009	1117	1124.4	1114.5	1118	852898	1118	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251009	5460	5604	5433	5580	361874	5580	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251009	9399	9443	8920	9020	10550220	902	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20251009	684.6	685	668.8	681.1	16202851	681.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251009	386.8	389.65	381.5	388.2	5139999	388.2	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20251009	172.79	177.82	172.78	176.21	68504717	176.21	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251009	1060.5	1075	1040.3	1048	14492	1048	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251009	185.83	191.2	184.56	187.11	263450	187.11	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251009	1194.8	1207	1178.3	1190.1	49525	1180.4558	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251009	699	699	679.6	681.95	16690	673.7373	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251009	14.4	15	12.63	12.9	82737	12.9	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251009	3360.1	3435	3345.1	3419.3	2455	3419.3	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251009	3034	3066	3020	3061.7	3211304	2995.8617	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251009	618	630	605.9	611.35	423586	610.6045	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251009	1798.8	1807.3	1775	1784.7	36480	1784.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251009	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251009	1458.2	1475.4	1452	1466.6	1354036	1451.4031	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251009	1352	1363.6	1311.6	1317.4	123163	1317.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251009	594.95	599.8	586	594.95	622659	594.95
TEMBO.NSE	Tembo Global Industries Limited	20251009	555.9	571.85	555	564.5	59229	563.5143	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251009	456.5	456.5	456.5	456.5	4219	456.5
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251009	94.2	94.59	93	93.23	83019	93.23	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251009	55.1	55.1	53.85	54	14486	54	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251009	140.33	140.5	137.82	138.3	777133	138.3	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251009	75.35	75.47	72.76	74.06	6536283	74.06	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251009	16.2	16.2	13.79	13.97	64475	13.97	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251009	11.5	11.99	11.5	11.65	6253	11.65	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251009	2080	2132.9	2021.2	2031.3	32990	2031.3	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251009	148.5	148.5	142.65	144.36	6757	144.36	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251009	124.19	147	124.19	137.71	15307968	137.71	up	up	correct
THERMAX.NSE	Thermax Limited	20251009	3165	3197	3142	3178.7	57904	3178.7	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251009	155.07	156.31	150.37	151.29	845452	151.29	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251009	340	340	325.2	330.85	11297	330.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251009	1236.39	1245.81	1194.99	1206.6	184254	399.9511	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251009	470.3	470.3	456	458.6	486284	458.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251009	2228.2	2356.5	2213.6	2303.5	25132	2303.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251009	3137.9	3200	3111.1	3191.6	194026	3191.6	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251009	5.93	6.5	5.9	6.34	66672	6.34	up	up	correct
TIL.NSE	TIL Limited	20251009	325.25	325.25	316.1	318.8	4995	318.8	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20251009	246	250.9	246	246	133	246
TIMETECHNO.NSE	Time Technoplast Limited	20251009	220.9	223.4	219.1	222.19	901131	222.19	up	up	correct
TIMKEN.NSE	Timken India Limited	20251009	2948.6	2990	2938.6	2980	12932	2980	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251009	280.1	284	278.75	279.6	181320	279.6	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251009	46.13	46.97	43.05	43.27	584525	43.27	down	down	correct
TITAN.NSE	Titan Company Limited	20251009	3559.8	3561.7	3526.4	3550.6	597739	3550.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251009	112.01	114.7	112.01	113.17	134963	113.17	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251009	161.4	161.4	156.74	157.24	106398	157.24	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251009	15.58	15.74	14.56	14.56	114533	14.56	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251009	122.1	123.9	119	121.16	10356	121.16	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251009	3580	3594.9	3535	3550.5	203645	3526.3208	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20251009	1225	1245	1222	1240.5	229835	1227.7778	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251009	70.35	70.45	68.5	70.02	2194	70.02	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251009	103	104.9	101.7	102.88	3972	102.88	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251009	70.9	72.4	70.55	70.96	10552	70.96	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251009	7.73	7.73	7.41	7.67	16076	7.67	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251009	183.01	186.05	175	177.74	13269	177.74	down	down	correct
TRENT.NSE	Trent Limited	20251009	4630	4676.9	4601.2	4663.1	749429	4663.1	up	up	correct
TRF.NSE	TRF Limited	20251009	356	364.2	350.8	353.1	36450	353.1	down	down	correct
TRIDENT.NSE	Trident Limited	20251009	28.21	28.34	28.02	28.12	3231380	28.12	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251009	80.17	82.45	79.55	79.8	17547	79.8	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251009	527	532.7	523	528	319810	525.637	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251009	357.4	358.2	349.1	352.35	117873	350.9365	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251009	1177.6	1183.9	1145	1149.4	650	1149.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251009	637	638.55	634.55	637.05	9518	637.05	up	up	correct
TTL.NSE	T.T. Limited	20251009	10.34	10.35	10	10.22	86072	10.22	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251009	57.4	57.47	56.12	56.47	1047523	56.47	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251009	644.9	644.9	607.05	610.25	153411	610.25	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251009	3487.1	3494.6	3447.2	3481	454868	3481	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251009	3881	3937	3843.3	3852.6	8765	3852.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251009	148.25	149.26	147.1	147.47	11168	147.47	down	down	correct
TVVISION.NSE	TV Vision Limited	20251009	6.62	7.27	6.4	6.68	85578	6.68	up	up	correct
UBL.NSE	United Breweries Limited	20251009	1748.1	1765	1738.4	1759.6	188904	1759.6	up	up	correct
UCOBANK.NSE	UCO Bank	20251009	30.79	30.9	30.47	30.75	5856557	30.75	down	down	correct
UFLEX.NSE	Uflex Limited	20251009	557	560	550	550.65	56868	550.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251009	72.56	73.03	71.2	71.99	43567	71.99	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251009	44	44	42.39	42.63	163191	42.63	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251009	187	187.85	181.15	182.81	443400	182.81	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251009	47.74	49.41	47.74	48.21	10453196	48.21	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251009	11991	12211	11973	12163	171737	12163	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251009	5.69	5.93	5.68	5.87	37666	5.87	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251009	465	491	465	488.05	19788	488.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20251009	193	199	192.61	194.38	7655	193.7358	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251009	148.99	149	143.65	146.19	7565	146.19	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251009	136.65	139.35	136.15	137.83	7305339	137.83	up	up	correct
UNITECH.NSE	Unitech Limited	20251009	7.3	7.6	7.12	7.36	7785309	7.36	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251009	480.5	494.45	471	478.3	2817	477.3423	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251009	86.57	87.33	84	86.71	80616	86.71	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20251009	701.25	712.6	693.95	702	20941	702	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251009	251.2	258	250	256.15	1577	256.15	up	up	correct
UPL.NSE	UPL Limited	20251009	673	677.5	666.9	675.05	1011011	675.05	up	up	correct
URJA.NSE	Urja Global Limited	20251009	12.76	12.84	12.53	12.76	998758	12.76
USHAMART.NSE	Usha Martin Limited	20251009	448.7	485.9	446.85	481.6	8799361	481.6	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251009	1298	1298	1273.5	1281.5	431949	1281.5	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251009	58.18	58.19	57.61	58	35328	58	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251009	72.55	73.68	72.55	73.39	188026	73.39	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251009	276.5	276.74	274.62	276.22	21944	276.22	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251009	897.82	903.54	897	900.86	629	900.86	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20251009	92.74	92.74	89.38	90	1467	90	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251009	263.5	264.52	261	261.7	17661	261.7	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251009	2363.3	2465	2363.3	2445.5	302083	2445.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251009	5265	5374.5	5265	5337.5	1934	5337.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251009	218.7	220.95	216.9	218.5	239585	215.8098	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251009	11.09	11.26	10.73	11.1	1934072	11.1	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20251009	8.3	8.36	8.13	8.18	1455536	8.18	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251009	320.4	322.95	315	319.15	6417	319.15	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251009	41.01	42.67	41.01	42.15	24732	42.15	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251009	8.06	8.09	7.85	7.92	377181	7.92	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251009	611.95	618.7	593.35	598.3	140603	598.3	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251009	70.56	71.9	69.49	71.23	6555200	71.23	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20251009	53.39	55.9	53.2	54.53	58463	54.53	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20251009	434	447.35	431.85	445.9	3947619	445.9	up	down	incorrect
VEDL.NSE	Vedanta Limited	20251009	473	485	467.35	484.2	16201074	484.2	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251009	1503	1508.4	1480	1488.6	9317	1488.6	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20251009	455.7	457.1	447.05	449.5	20644	449.5	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20251009	71	71.49	68.45	68.8	210262	68.8	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20251009	509	512.4	501.95	503.55	87916	503.55	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251009	117.53	117.53	113.99	115.23	21416	115.23	down	up	incorrect
VGUARD.NSE	V	20251009	359.4	359.4	349.2	350.45	2437157	350.45	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20251009	3875	3964	3875	3908	540	3908	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251009	347.15	367.9	343.95	359.85	13711	358.2829	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251009	999.1	1006	975.5	981.4	65256	981.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251009	3.36	3.36	3.36	3.36	18822	3.36
VIKASECO.NSE	Vikas EcoTech Limited	20251009	1.96	1.98	1.93	1.94	3664442	1.94	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251009	2.18	2.19	2.15	2.15	3152327	2.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251009	749	758.3	715.3	721.35	462234	721.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251009	1700.9	1700.9	1675	1689	46838	1689	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251009	1376.3	1400.8	1371	1383.9	8200	1383.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251009	40.15	42.74	40.15	40.73	90482	40.73	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251009	287.1	293	284	284.55	8368	284.55	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251009	35	35.3	34.2	34.46	170475	34.46	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251009	419	427.55	418.75	426	188781	426	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251009	9.4	9.46	9.15	9.18	139014	9.18	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251009	84	88.25	82.31	86.5	467072	86.5	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20251009	55	55	55	55	18766	55
VISESHINFO.NSE	MPS Infotecnics Limited	20251009	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251009	480	488.3	476	480	72869	480
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251009	8.5	8.5	8.28	8.31	327269	8.31	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251009	0.78	0.79	0.78	0.78	177146	0.78
VLSFINANCE.NSE	VLS Finance Limited	20251009	220.55	221.6	218.71	218.9	8193	218.9	down	down	correct
VMART.NSE	V	20251009	840.9	856.2	832.1	851.25	246509	851.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251009	7145	7175	7060	7078	13161	7078	down	down	correct
VOLTAS.NSE	Voltas Limited	20251009	1367	1395	1366.5	1378	1000102	1378	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251009	270.8	270.85	268	269.8	75373	265.3212	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251009	289.45	298	285.55	291.4	137114	291.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20251009	259.15	260.1	258	259.3	77569	259.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251009	5610	5610	5451	5539	18535	5539	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251009	400	401.65	396.2	400	146396	400
WABAG.NSE	VA Tech Wabag Limited	20251009	1420	1444.4	1411	1434.1	223541	1434.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251009	198	203.05	195.55	196.32	101615	196.32	down	down	correct
WANBURY.NSE	Wanbury Limited	20251009	250.4	268.45	242.55	256.35	307913	256.35	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251009	1219	1219	1185	1197	1610	1186.8075	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251009	1159.8	1164.5	1067.7	1111	462346	111.1	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20251009	106.01	111	103.85	109.98	2683	109.98	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20251009	861.25	861.25	846	851.95	342655	851.95	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20251009	525.1	529.35	515	519.5	97951	519.5	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20251009	1066.3	1066.4	1066	1066.3	483	1066.3
WENDT.NSE	Wendt (India) Limited	20251009	8940	8940	8795	8840.5	4420	8813.2943	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20251009	668	675.85	653.55	656.85	113371	656.85	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20251009	928.9	944.8	902.65	939.05	145015	933.2433	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251009	1168	1168.9	1134.5	1144.1	432592	1144.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251009	35	36	33.83	34.12	11029	34.12	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251009	923.95	923.95	907.75	917.2	15415	917.2	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251009	294	299.65	294	295.8	16173	295.8	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251009	160	164.4	158.6	162.97	193	162.97	up	up	correct
WIPRO.NSE	Wipro Limited	20251009	243.99	246.8	243.16	246.4	4629760	240.1196	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251009	1408.7	1429.9	1393.7	1399.6	468005	1399.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251009	581.65	584.85	578.05	580.9	16145	580.9	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251009	156.94	159.69	155.15	159	17850	159	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251009	74.25	75.87	72.21	72.74	40529	72.74	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251009	477	480.45	465.1	471	45983	471	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20251009	85.8	86.8	84.62	85.87	74949	85.87	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251009	99	117	97	105.79	251616	105.79	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20251009	1117.2	1134.9	1098	1103.1	17633	1103.1	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20251009	22.05	22.47	22.01	22.42	113280531	22.42	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20251009	960.25	963	934.45	944.5	5611	944.5	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251009	110	110.79	109.36	109.85	6584549	109.85	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20251009	9	9.23	8.8	8.85	938683	8.85	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251009	11.3	11.34	11.11	11.15	627983	11.15	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20251009	245	253.6	245	247.6	93	247.6	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251009	8.74	9.16	8.55	9.16	700300	9.16	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251009	773.2	786.8	762.8	783.05	398895	780.3145	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251009	1432.9	1436.2	1396	1414.3	335490	1414.3	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251009	100.4	101	97.5	99.27	3339	99.27	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251009	1484	1577	1484	1544	188844	1544	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251009	272.9	273.35	261.05	262.1	258370	262.1	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251009	462.5	464.6	450.8	453.5	161068	453.5	down	down	correct