CollectAI

close-nse_india_stocks

2023/07/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230725	111.45	111.45	108	111.45	311628	110.7
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230725	21.6	21.6	21.6	21.6	4483	21.6
3MINDIA.NSE	3M India Limited	20230725	28250	28544.35	27980	28238.15	2072	28238.15	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230725	19.7	19.7	19	19.7	1889	19.7
5PAISA.NSE	5paisa Capital Limited	20230725	423.7	472.35	413	453.65	2316353	453.65	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230725	257.75	263.8	252.35	253.55	87984	253.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230725	6.8	7.05	6.75	7	96224	7	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230725	5.85	5.9	5.75	5.85	202229	5.85
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230725	32.3	32.85	29.95	31.9	143762	31.9	down	down	correct
AARON.NSE	Aaron Industries Limited	20230725	235	239.3	230	237.85	6123	237.85	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230725	615.9	645.75	602	608.5	9929916	608.5	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230725	464	464	459.25	461.1	778257	459.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230725	678	683.95	622	628.5	153306	628.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230725	22.1	22.9	21.25	21.65	31770	21.65	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230725	131.25	132	128.05	129.55	17032	129.55	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230725	1607	1629	1597.05	1619.25	298158	1619.25	up	up	correct
ABAN.NSE	Aban Offshore Limited	20230725	39.75	40.3	39.4	39.7	84579	39.7	down	down	correct
ABB.NSE	ABB India Limited	20230725	4335	4369.45	4271.15	4333.1	230780	4327.6	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230725	23250	23251.05	22884.7	22986.4	8996	22986.4	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230725	189.95	191.25	187.6	188.7	2850890	188.7	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230725	214.55	218.5	211.95	217.8	3938237	217.8	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20230725	50	50	50	50	200	50
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230725	46.95	46.95	45.95	46.19	5729291	46.19	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230725	45.5	46	45.21	45.27	3596	45.27	down	up	incorrect
ACC.NSE	ACC Limited	20230725	1810	1895	1810	1891.75	2498279	1891.75	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230725	1450	1452.3	1395.05	1430.7	40634	1430.7	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230725	10.9	11	10.25	10.65	351982	10.65	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20230725	674.9	694.9	671.1	677.9	1276016	677.03	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230725	2428	2479	2416	2466.65	3017555	2466.65	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230725	990	1088.05	990	1088.05	3645365	1088.05	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230725	737.65	752	733.15	749.25	3210148	744.25	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230725	238	262.9	238	260.15	16455999	260.15	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230725	779.75	843	770.55	834.85	5042334	834.85	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230725	1085.05	1131	1071	1076.1	35654	1071.08	down	down	correct
ADL.NSE	Archidply Decor Limited	20230725	75.5	78.9	72.2	74.75	677	74.75	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230725	1246.7	1255	1225.1	1234.75	17252	1217.69	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230725	18.3	18.65	17.85	18.55	7429	18.55	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20230725	152.7	154.75	136	138.5	1474068	137.27	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230725	90.95	93.15	90.85	92.5	68453	92.5	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230725	309.55	313.55	305	308.8	190019	307.88	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230725	369.95	376.65	369.15	374.85	481894	372.39	up	up	correct
AFFLE.NSE	Affle (India) Limited	20230725	1054.6	1058	1032	1036.3	151081	1036.3	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230725	834.2	844.7	787.95	804.9	95217	804.9	down	down	correct
AGRITECH.NSE	Agri	20230725	115.5	124.05	114	121.2	239956	121.2	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230725	33.7	33.95	33.6	33.85	19299	33.85	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20230725	118.1	118.1	114.95	116.5	4838	116.5	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230725	127	127	126	126.05	3831	126.05	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230725	680	691.65	675.75	678.8	14733	678.8	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230725	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230725	3569.9	3569.9	3461.55	3493.45	32432	3493.45	down	down	correct
AIRAN.NSE	Airan Limited	20230725	21.6	21.9	20.55	20.9	372118	20.9	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230725	1426.95	1567.75	1420.45	1511.75	1109512	1498.58	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230725	374.5	378.1	367	367.85	26298	365.05	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230725	4.25	4.25	4.15	4.2	124447	4.2	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230725	0.55	0.55	0.55	0.55	0	0.55
AKASH.NSE	Akash Infra	20230725	26.55	27	25.55	26.6	12482	26.6	up	up	correct
AKG.NSE	AKG Exim Limited	20230725	27.45	28.1	27	27.4	28129	27.4	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230725	242.45	242.45	238.25	240.45	5629	240.45	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230725	9.8	9.8	9.1	9.15	431395	9.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230725	2659.1	2689	2620	2644.9	12222	2605.9	down	down	correct
ALANKIT.NSE	Alankit Limited	20230725	11.45	11.75	11.2	11.3	233385	11.3	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230725	722.4	725.9	715	718.15	10606	709.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230725	76.25	77.7	75.65	76.45	429045	74.37	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20230725	847.9	899.8	847	888.85	167060	888.85	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20230725	111.8	111.8	108	109.2	4870	107.09	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230725	3800	3987.3	3781.9	3950.65	720563	3941.09	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230725	2429.95	2430	2402.75	2416.25	14792	2416.25	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20230725	297.25	302.7	295.9	299.75	387319	299.75	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20230725	550.8	550.95	532.55	536.4	30422	536.4	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230725	81.9	85	80.5	84.05	36286	84.05	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230725	15	15.25	14.9	15.05	5566360	15.05	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20230725	69.5	70	68.3	68.85	28668	68.85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230725	281.15	287.15	279.3	284	22544	284	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20230725	1.9	1.9	1.8	1.85	21524	1.85	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230725	629	632	621.95	627.9	823199	624.73	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230725	2258.8	2295	2233.25	2264.6	171622	2264.6	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230725	1542.3	1605	1530	1551.4	31945	1551.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230725	423.15	441.9	423.15	440.1	6432788	440.1	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230725	66.5	67.95	66.5	66.8	11449	66.8	up	up	correct
AMIORG.NSE	Ami Organics Limited	20230725	1149.6	1170.35	1147	1159.15	34327	1159.15	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230725	31.2	31.6	30.05	30.4	70079	30.2	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230725	660.05	666.95	645	650.6	52621	650.6	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230725	193	193.9	191	191.45	409400	191.45	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230725	82.35	82.35	82.35	82.35	0	82.35
ANDHRAPAP.NSE	Andhra Paper Limited	20230725	416.4	427.7	416.4	421.3	130262	409.08	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230725	112.75	113.2	110.45	110.8	200346	110.8	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230725	24.8	24.95	24.6	24.7	183112	24.69	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230725	30.7	31.3	30.6	30.9	31534	30.9	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230725	2.7	2.7	2.7	2.7	0	2.7
ANMOL.NSE	Anmol India Limited	20230725	53	54.55	51	53.75	218277	53.75	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230725	8.9	9.1	8.9	9.1	130376	9.1	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230725	0.65	0.65	0.6	0.65	195000	0.65
ANUP.NSE	The Anup Engineering Limited	20230725	1909	1982.25	1890.1	1965.4	35719	1965.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230725	985.4	985.4	975	983.2	75533	983.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230725	3858.95	3884.95	3786.2	3814.4	47248	3772.66	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230725	183.25	185	182.7	183.9	10584	183.9	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230725	546.35	549.45	526.35	532.25	43396	532.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230725	223.9	225.55	220.2	221.75	102312	221.75	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230725	1473	1505	1459.55	1479	828051	1479	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230725	688.9	704.4	685.05	693.7	139429	686.12	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230725	56.5	58.6	56.5	58	3934602	58	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230725	5153.8	5220	5153.8	5212.2	547945	5202.71	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230725	767.7	790	738.85	747.25	478265	747.25	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230725	417.2	420.8	414	420.1	1271283	420.1	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230725	1349.55	1349.55	1299.1	1310.45	933	1310.45	down	down	correct
APTECHT.NSE	Aptech Limited	20230725	322.05	334.4	322.05	331.1	339510	331.1	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20230725	273.15	278.4	272.7	275.65	403685	275.65	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230725	69.15	72	69	70	21699	70	up	down	incorrect
ARCHIES.NSE	Archies Limited	20230725	25.55	26.1	25.55	25.95	25772	25.95	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230725	32	32.8	30.6	31.1	3843	31.1	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20230725	166.9	168.15	160	163.65	76210	163.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230725	50	50.7	47.3	48.7	553941	48.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230725	176.4	176.4	171.2	173.1	63919	173.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230725	2198	2225.35	2182.9	2208.3	8721	2208.3	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230725	43.4	43.45	41.1	42.65	17285	42.65	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230725	330	334.65	313	316	10561	316	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230725	4.55	4.65	4.55	4.55	27532	4.55
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230725	18.9	19.8	18.5	18.55	21394	18.55	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230725	130.8	131.3	120.1	123.85	384200	123.85	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230725	124.55	124.55	113.75	114.75	881	114.75	down	up	incorrect
ARVIND.NSE	Arvind Limited	20230725	135.55	137.25	134.1	135.3	540921	135.3	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230725	326.6	336	323.3	334.35	126553	334.35	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230725	329.95	346	326.05	338.7	50480	338.7	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230725	567	573	550.85	554.8	204986	554.8	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230725	232.25	234.4	229.05	231.4	4530	231.4	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230725	385	400	380.1	384.4	83223	384.4	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230725	452	453.7	440.45	446.1	46144	445.1	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230725	163.4	166.85	159.2	163.1	1123551	163.1	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20230725	211	212.9	209.7	210.45	159626	210.45	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230725	13.35	13.7	13.3	13.6	84989	13.6	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230725	95.05	99.35	95	97.4	4657919	97.4	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230725	185.25	185.4	180.85	182.8	16486612	182.8	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230725	155.1	159	153.05	153.55	378	153.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230725	3547.9	3547.9	3350	3400.4	2555630	3400.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230725	47.2	47.8	46.8	46.9	756649	46.9	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230725	237.45	249	233.2	244.5	7385	244.5	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20230725	1290.95	1296.75	1254.05	1262.45	19129	1262.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230725	311	314.95	305.8	310.25	226870	310.25	down	down	correct
ASTRAL.NSE	Astral Limited	20230725	1895	1908.9	1849.6	1887	353977	1884.87	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230725	367.95	379.85	365	366.75	509474	365.13	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230725	3845.5	3899.95	3783.35	3814.85	16756	3814.85	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20230725	25.45	25.7	25.05	25.15	26986	25.15	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230725	823.35	847.9	806.75	817.3	3948	817.3	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230725	631.15	662.65	628	662.65	1552281	662.65	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230725	14.9	15.45	14.5	14.8	15927	14.8	down	down	correct
ATUL.NSE	Atul Ltd	20230725	6710	6750	6531.05	6564.15	136087	6564.15	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230725	379.65	381.3	370.5	372.75	141612	372.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230725	745	745.3	725.1	731.3	1865463	731.3	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230725	992.95	1026.5	970	1026.5	29067	1026.5	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230725	785.3	791	775.65	787.75	1176168	787.75	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230725	60.5	61.45	60.1	60.3	1790	60.3	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230725	2190	2229	2181.6	2200.7	24325	2168.65	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230725	88.35	89.65	85	86.1	608702	86.1	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20230725	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230725	598.8	604	587.4	595.5	191866	595.5	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230725	391	397.7	388.85	393.2	168749	387.17	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230725	88	88.55	86.25	86.95	144160	86.29	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230725	314.4	317.55	309.8	311.35	71238	311.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230725	977.65	977.65	953.8	962.5	13448045	962.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230725	468.98	468.98	462.34	464.15	943	464.15	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230725	11.4	11.4	11.08	11.08	13795	11.08	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230725	450	471.95	441.25	471.95	60938	471.95	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230725	50.73	50.82	50.61	50.74	49662	50.74	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20230725	93.6	93.99	91.75	92.81	2051	92.81	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230725	210.65	211.12	209.02	210.88	4456	210.88	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230725	311.57	314	309.4	311.95	5336	311.95	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230725	73.2	73.5	71.95	72.15	21923	72.15	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230725	92.5	92.5	92.5	92.5	0	92.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230725	4.75	4.75	4.6	4.65	62303	4.65	down	down	correct
BAJAJ.NSE	AUTO	20230725	4884.5	4909.9	4777.35	4848.95	743269	4848.95	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230725	207.55	211.7	206.55	209.15	570805	204.39	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230725	1233.55	1249.95	1230.05	1241.55	40573	1237.65	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230725	1664.9	1664.9	1635.05	1649	1378736	1649	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230725	19.4	19.45	18.4	18.75	24738839	18.75	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230725	7417	7545.4	7409.25	7504.1	17851	7504.1	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230725	7649.4	7649.4	7541.05	7606.45	850869	7606.45	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230725	44.4	44.4	43.6	43.75	48876	43.75	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230725	2207.65	2220	2174	2193.05	34130	2193.05	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230725	514.75	515.9	509	510.05	1497	510.05	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230725	26.2	26.8	26.15	26.35	11753	26.35	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230725	2383.5	2393.65	2360	2385.3	286513	2381.26	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230725	139.8	148.05	139.1	146.75	3179305	146.75	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230725	94.9	95.7	94.2	94.3	13363	94.3	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230725	399	403.35	396.35	399.45	2627369	399.45	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20230725	84.55	86.45	84.35	85.05	7643	85.05	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230725	2776.6	2780	2732.15	2742.95	892	2742.95	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230725	347	348.7	332.35	335	283896	335	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20230725	219.5	220.55	216.25	218.2	10474177	216.77	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20230725	40.75	42.5	40.25	42	44423	42	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230725	67.35	68.15	66.65	67.25	11793	67.25	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230725	200.4	200.4	195.6	196.15	14054071	196.15	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230725	470	470	464.8	466.81	266037	466.81	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230725	84.8	85.75	82.5	83.05	9984464	83.05	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230725	150.4	153.05	148.2	149.3	125115	146.32	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230725	681.7	681.7	670.1	673.15	30754	673.15	down	down	correct
BASF.NSE	BASF India Limited	20230725	2660	2674	2601.05	2652.15	47924	2652.15	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230725	46.05	46.55	45.3	45.35	47246	45.35	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230725	1661	1704.9	1661	1701	245599	1687.93	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230725	4562.6	4594.95	4455	4489.3	19698	4459.92	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20230725	3770.1	3803.7	3736.8	3742.3	8477	3742.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230725	1114	1130	1110	1115.7	35101	1115.7	up	up	correct
BCG.NSE	Brightcom Group Limited	20230725	24.45	25.8	23.9	23.9	28392517	23.9	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230725	498.3	499	472.4	475.1	258511	475.1	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20230725	1190.6	1214	1180.9	1193.45	543132	1193.45	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230725	31.2	31.2	31.2	31.2	5736	31.2
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230725	828	909	812.65	863.85	451348	863.85	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20230725	66.75	66.75	62	62.8	34426	62.8	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230725	126.55	127.2	125.35	127.05	7151050	126.47	up	up	correct
BEML.NSE	BEML Limited	20230725	1779.85	1815.15	1747.2	1804.45	771301	1804.45	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230725	87.6	89.05	87.25	87.45	336849	87.45	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230725	680.85	692.25	666.75	675.55	615637	672.46	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230725	1185.45	1214.4	1150.1	1154.8	191877	1154.8	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230725	376.8	381	374.4	375.6	14711	375.6	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20230725	372	376.95	369.3	372.7	95361	372.7	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230725	2.05	2.05	2.05	2.05	0	2.05
BGRENERGY.NSE	BGR Energy Systems Limited	20230725	58.95	59.95	58.25	58.5	165669	58.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230725	152.55	155.3	150.5	151.3	23729	151.3	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230725	54.2	55	53.1	54.8	39542	54.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230725	4.6	4.6	4.45	4.5	289463	4.5	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230725	858	869	854	867.55	881239	867.55	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230725	128.1	131.8	127.95	129.8	53929	129.8	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230725	9150	9210.45	9050	9086.35	1500	9086.35	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230725	205.05	213.9	204.9	211	1274955	211	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230725	888	894.7	879.1	883.65	2845581	889.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230725	98.7	99.6	97.2	97.75	27110132	97.75	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230725	153.3	153.5	148.4	150.2	324718	150.2	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230725	204.95	205	201.05	203.8	2253	203.8	down	down	correct
BIOCON.NSE	Biocon Limited	20230725	251.75	251.75	243.4	245.7	4702511	245.7	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230725	47	49	44.55	46	81091	46	down	down	correct
BIRET.NSE	RR	20230725	266.69	266.69	263	264.44	89282	264.44	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230725	190.6	197.25	183.1	184.9	896138	184.9	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230725	1191.8	1215.05	1186.55	1197.95	67358	1197.95	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230725	61.1	61.95	60.6	60.75	64267	60.75	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230725	4.4	4.45	4.35	4.45	137480	4.45	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20230725	0.75	0.85	0.75	0.75	66807	0.75
BLBLIMITED.NSE	BLB Limited	20230725	19.45	19.45	18.85	18.9	98346	18.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230725	98.9	102	97	97.2	350871	97.2	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230725	43	43.7	42.85	43.35	210865	43.35	up	up	correct
BLS.NSE	BLS International Services Limited	20230725	216.7	219.8	214.1	215.75	2858044	215.75	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20230725	1.1	1.1	1.1	1.1	75945	1.1
BLUEDART.NSE	Blue Dart Express Limited	20230725	7229	7261.95	7091.1	7154.2	20797	7154.2	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230725	783	789.15	772.05	775.65	101355	775.65	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230725	70.9	70.95	69.5	69.7	246500	69.7	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230725	113.65	115	112.25	113.25	986289	113.25	down	down	correct
BOROLTD.NSE	Borosil Limited	20230725	428.8	429.65	423.1	424.65	42181	424.65	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230725	495	499.9	486.1	488.8	183247	488.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230725	19100	19200	18869.6	19019.75	19520	19019.75	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230725	387.8	390.9	384.3	386.4	2128093	382.14	down	down	correct
BPL.NSE	BPL Limited	20230725	59.65	68	59.65	63.5	1624233	63.5	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230725	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230725	572.85	575.85	559.25	562.6	90859	560.66	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230725	5007	5007	4875	4885.6	396810	4885.6	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230725	31.1	31.1	30.35	30.5	33133	30.5	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230725	86.17	88.35	83.5	83.8	89446	83.8	down	down	correct
BSE.NSE	BSE Limited	20230725	732.9	744	728	737.75	832761	727.18	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230725	295.35	302	292	295.55	14822	295.55	up	up	correct
BSL.NSE	BSL Limited	20230725	175.95	175.95	168.1	173.95	2022	173.95	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230725	53.74	53.74	53.2	53.46	8424	53.46	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230725	22.95	22.95	21.6	22.28	116938	22.28	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230725	383.35	385.2	375.1	378.05	1695144	378.05	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20230725	4.35	4.35	4.2	4.25	255459	4.25	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230725	1202.1	1202.1	1163.1	1166.35	2905	1166.35	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230725	31.85	33.4	31.2	33.4	9558	33.4	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20230725	36.15	36.7	35.5	35.85	76806	35.85	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230725	15.1	15.4	14.5	14.6	23486	14.6	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230725	157.9	157.9	155.5	155.95	303244	155.95	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230725	2348.15	2349.8	2315.9	2336.85	77021	2325.2282	down	down	correct
CANBK.NSE	Canara Bank	20230725	342	342.9	330	332.85	12649891	332.85	down	down	correct
CANDC.NSE	C & C Constructions Limited	20230725	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230725	909.8	909.8	832.8	851.2	4066238	851.2	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20230725	991.9	1014.95	988	995.4	22757	995.4	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230725	215	216.4	207.1	210.05	857957	210.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230725	855	867.95	855	857.9	67931	857.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230725	100.95	101	95	97.55	111740	97.55	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230725	1195	1205	1175.3	1182.65	71891	1182.65	down	down	correct
CAREERP.NSE	Career Point Limited	20230725	203.8	208	193.65	193.65	44312	193.65	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230725	758	766.3	745.5	748.75	134770	748.75	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230725	507.15	508.8	498.35	501.6	96660	501.6	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20230725	135	138.2	134.25	137.15	1672681	134.45	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230725	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230725	6.95	7.05	6.9	7	66943	7	up	up	correct
CCL.NSE	CCL Products (India) Limited	20230725	621.05	629.6	605	610.2	311742	607.71	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230725	1188.1	1197	1181	1184.75	226009	1168.38	down	down	correct
CEATLTD.NSE	CEAT Limited	20230725	2462.4	2547.7	2429.25	2476.55	532172	2476.55	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230725	12.35	13.4	12.35	13	195112	13	up	up	correct
CENTENKA.NSE	Century Enka Limited	20230725	418.6	429.8	418.6	421.35	20524	421.35	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230725	10.5	10.5	10.1	10.15	110933	10.15	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230725	31	31.2	30.15	30.3	7370837	30.3	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20230725	21	21.4	21	21.1	133295	21.1	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20230725	1388	1448.2	1388	1431	19574	1427.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230725	666.45	674.8	658.05	663.1	141417	663.1	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230725	969.2	999.9	962.05	994.75	310409	994.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230725	7682	7898.8	7682	7847.75	56039	7847.75	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230725	6.8	6.8	6.8	6.8	15706	6.8
CESC.NSE	CESC Limited	20230725	75.1	76.05	74.85	74.95	2554135	74.95	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230725	804.7	811	797	800.35	162331	799.83	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230725	404.8	409.8	398.5	399.5	981046	399.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230725	465.7	472	463.25	470.3	78185	470.3	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230725	270	272.3	268.5	269.9	648564	266.79	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230725	406	414.75	402.6	405.9	28465	402.86	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230725	269	269	265.25	266.55	29496	266.55	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230725	369	377.95	360.05	365	55503	363.65	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230725	436	437	426.15	430.75	503023	430.75	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230725	400	413.15	397.75	400.5	4213083	374.35	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230725	1145.5	1154.2	1120	1127.4	1848535	1127.4	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230725	931.8	934	912.05	915.25	58836	914.71	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20230725	801	803.4	771.1	778.6	223848	778.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20230725	86.7	87.5	85.1	85.5	12348	85.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230725	15.4	15.65	14.2	14.2	476874	14.2	down	down	correct
CIPLA.NSE	Cipla Limited	20230725	1058	1061.75	1049.4	1054.75	599999	1054.75	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230725	1319.35	1319.7	1294.1	1297.1	100040	1294.12	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230725	72.5	72.5	70.2	70.9	66581	70.9	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230725	183	183.05	176.05	176.75	196651	176.75	down	down	correct
CMICABLES.NSE	CMI Limited	20230725	7.6	7.6	7.6	7.6	0	7.6
COALINDIA.NSE	Coal India Limited	20230725	232.3	232.35	228.85	229.95	11024983	225.99	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230725	684.5	717	682.1	688.1	6962797	688.1	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230725	30	34.65	29	33.55	24015910	33.55	up	up	correct
COFORGE.NSE	Coforge Limited	20230725	4739	4745.55	4678.15	4687.75	175138	4669.03	down	down	correct
COLPAL.NSE	Colgate	20230725	1896.95	1902.35	1870.55	1899.05	848574	1899.05	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20230725	12.2	12.4	12.15	12.2	168019	12.2
COMPUSOFT.NSE	Compucom Software Limited	20230725	19.55	19.95	19.45	19.55	52069	19.55
CONCOR.NSE	Container Corporation of India Limited	20230725	685	687	674.1	679.55	1182873	677.49	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230725	76.45	78.2	76	76.8	665992	76.8	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230725	131	134.85	127	128.25	9002	128.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230725	675	679.5	655.5	659.25	157202	659.25	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230725	36.25	36.35	34.45	35.15	64355	35.15	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230725	95.45	97.3	92.5	93.1	71307	93.1	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230725	970.05	972.9	953	967.3	401687	967.3	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20230725	4.95	5.2	4.95	5.2	1477643	5.2	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20230725	45.79	45.85	45.2	45.83	934631	45.83	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20230725	4815	4936	4575	4617.05	152695	4617.05	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20230725	528.7	531.6	515	516.65	19270	516.65	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230725	3.65	3.7	3.65	3.65	2201	3.65
CREDITACC.NSE	CreditAccess Grameen Limited	20230725	1407.7	1419.75	1355.55	1369.65	439337	1369.65	down	down	correct
CREST.NSE	Crest Ventures Limited	20230725	223.5	235	223.5	228.65	31063	227.66	up	up	correct
CRISIL.NSE	CRISIL Limited	20230725	3849	3849	3781	3790.75	10646	3782.94	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230725	291.1	292.15	286.5	287.25	1396879	287.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230725	287.25	290.9	284.65	289.8	230015	289.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230725	61.3	62.5	59.7	60.2	20396	60.2	down	down	correct
CUB.NSE	City Union Bank Limited	20230725	131.1	131.65	129.4	129.7	2710803	128.72	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230725	39.6	41	39.4	39.75	27932	39.75	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230725	1922	1928.5	1903.35	1922.85	313510	1922.85	up	up	correct
CUPID.NSE	Cupid Limited	20230725	304.4	305.75	288.45	293.55	203246	293.55	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230725	15.9	15.9	15.5	15.75	19181	15.75	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230725	130.25	131	128	128.4	12412	128.4	down	down	correct
CYIENT.NSE	Cyient Limited	20230725	1482.35	1487.95	1460	1466.55	143831	1466.55	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230725	166.2	168.8	163.3	164.3	2072116	163.84	down	down	correct
DABUR.NSE	Dabur India Limited	20230725	566.95	569.6	563.1	568.35	594176	568.35	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230725	1919.35	1923.75	1890	1908.45	255801	1908.45	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230725	391.65	393.65	378.25	382.25	90695	381.2	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230725	46.75	47.05	45	45.5	9748	45.5	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20230725	14	14.45	13	13.45	728497	13.45	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230725	545.25	567.6	543	556.3	230925	556.3	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230725	223.85	227	211.9	215.65	668870	212.69	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230725	244.6	258.5	243.15	253.15	3079539	253.15	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230725	76.25	76.9	74.4	76.15	372303	76.15	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230725	23.85	24.8	23.85	24.15	15945	24.15	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230725	154.35	157.25	146.4	147.9	1583512	147.9	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230725	124.95	125.95	124	125	697978	125	up	up	correct
DCM.NSE	DCM Limited	20230725	81.45	85.85	81.35	82.2	204674	82.2	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230725	4.65	4.65	4.4	4.55	12523	4.55	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230725	148	151.35	147.85	148.45	59104	148.45	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230725	860	870	840.05	848.5	346802	848.5	down	down	correct
DCW.NSE	DCW Limited	20230725	43.6	43.85	43.3	43.35	640665	43.35	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230725	483.85	488.8	480.95	484.45	10162	484.45	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230725	587.5	594.9	578.4	590.8	597412	580.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230725	1982	2019.6	1982	2007.85	466524	2000.34	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230725	122.35	124.95	120.2	123.95	5779	123.95	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230725	222.55	222.7	214.95	215.45	103792	215.45	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230725	403.2	403.45	380	380.9	3242	380.9	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230725	189.9	190.9	188.25	189.2	3752910	189.2	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230725	82.85	87.9	82.85	84.7	24231	84.7	up	up	correct
DEN.NSE	DEN Networks Limited	20230725	37.4	38.5	37.4	38.3	2534805	38.3	up	up	correct
DENORA.NSE	De Nora India Limited	20230725	2250	2322	2230	2242.55	24918	2242.55	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230725	196.65	201	193.3	198.75	1470600	198.75	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230725	16.95	17.75	16.5	16.6	60936	16.6	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230725	290.35	291.3	279.9	283.05	332482	283.05	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230725	21.7	21.85	20.45	20.7	4958182	20.7	down	down	correct
DHANI.NSE	Dhani Services Limited	20230725	40.6	42.2	39.1	40.15	28385736	40.15	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20230725	774.95	780.9	753.15	774.9	56258	774.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230725	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20230725	711.95	723.9	709	712.4	246	712.4	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230725	829.65	846.25	826.75	838.2	8931	837.2	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230725	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230725	452	464.15	452	455.25	1958	455.25	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230725	21.45	21.85	20.8	21.55	110050	21.55	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230725	18.65	18.8	17.9	18.1	21380361	18.1	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20230725	3695	3743	3681.1	3719.4	323039	3689.55	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230725	4015	4133.9	4002.6	4112.9	576624	4112.9	up	down	incorrect
DLF.NSE	DLF Limited	20230725	496.2	499.85	478.35	480	6582695	476.24	down	down	correct
DLINKINDIA.NSE	D	20230725	322	322.9	294.15	297.45	1094138	292.95	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20230725	3668.05	3701.75	3660.05	3677.05	237637	3677.05	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230725	3.1	3.1	3	3.05	48221	3.05	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230725	835.95	835.95	778.45	784.7	354140	784.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230725	380.65	384	378.55	382.15	104583	379.27	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230725	95	98.5	94.35	95.1	175795	95.1	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230725	266	272.95	265	266	9407	266
DPSCLTD.NSE	India Power Corporation Limited	20230725	12	12.05	11.9	11.95	77721	11.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230725	622	625	572	586.4	142932	586.4	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230725	38.25	38.25	36.3	36.9	12113	36.9	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20230725	360	373	356.6	358.25	148901	358.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230725	5420	5479.95	5391.85	5425.4	432431	5425.4	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230725	574.3	574.8	547.1	557.2	27333	556.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230725	208.3	226.8	208.3	213.8	24510	213.8	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230725	7.95	7.95	7.5	7.55	396200	7.55	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20230725	278.6	281.4	271.9	273.5	32037	273.5	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230725	96.8	97.4	93.4	93.85	1850751	93.85	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230725	4007	4009	3910.75	3928.35	4674	3928.35	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20230725	284	291.5	279.1	284.2	28713	284.2	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230725	41.95	42	41.05	41.25	5715257	41.25	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230725	2.05	2.05	1.95	2	5151	2	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230725	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230725	4510	4622.75	4510	4510	3	4510
EBBETF0425.NSE	Edelweiss Amc Ltd	20230725	1140.72	1140.72	1140.72	1140.72	14042	1140.72
EBBETF0430.NSE	Edelweiss Amc Ltd	20230725	1326.5	1326.5	1286	1286.05	18956	1286.05	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230725	1153.22	1153.22	1153.22	1153.22	15844	1153.22
ECLERX.NSE	eClerx Services Limited	20230725	1777.9	1777.9	1721.85	1729	31867	1729	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230725	47.9	48.35	47.45	47.75	673563	47.75	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230725	2	2	2	2	0	2
EICHERMOT.NSE	Eicher Motors Limited	20230725	3325.55	3365	3312.75	3326.2	865631	3289.89	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20230725	485	490	477.1	486.65	773631	486.65	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230725	521.65	526	509	512	26163	506.99	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20230725	218.75	220.9	214.3	215.05	513213	213.92	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230725	770.6	771	770.6	770.6	5588	770.6
EKC.NSE	Everest Kanto Cylinder Limited	20230725	120.9	121.7	117.65	118.85	343678	118.85	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230725	738.95	759.7	735.65	750.35	359718	750.35	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230725	55.85	56.9	55.45	56.4	2026690	56.4	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230725	86.7	87.85	84	84.85	7546	84.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230725	555.25	559.55	550.05	552.45	135486	550.48	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230725	43.05	46.15	42.45	43.6	231821	43.6	up	up	correct
EMAMILTD.NSE	Emami Limited	20230725	420.55	425.95	417.1	423.55	449255	423.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230725	120.35	125.6	118.55	123.65	55907	123.65	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20230725	65.55	65.55	64.05	64.45	18866	64.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230725	75.25	76.95	75.25	75.7	52413	74.72	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20230725	89.4	90.35	88.1	88.6	14527	88.3	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20230725	1710	1750.95	1690	1697.05	109246	1689.87	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230725	17	17.25	16.85	16.95	35084	16.95	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230725	142.9	149.8	142	148.25	19571550	147.33	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230725	152	159	150.8	152.7	282775	152.7	up	up	correct
EPL.NSE	EPL Limited	20230725	222	236.15	222	228.8	1851279	226.51	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230725	96.25	97.7	95.3	95.8	1718764	94.81	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230725	754	767.35	752.55	761.3	72262	761.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230725	19.9	19.9	18.55	18.75	983454	18.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230725	4650	4703.65	4592	4638.7	4945	4619.37	down	down	correct
ESCORTS.NSE	Escorts Limited	20230725	2371.2	2392	2357.25	2366	164424	2366	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230725	10.55	11.1	10.25	10.95	272564	10.95	up	up	correct
ESTER.NSE	Ester Industries Limited	20230725	110.05	110.5	107.7	108.65	66598	108.65	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230725	339.5	339.85	334.8	335.65	62560	335.65	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230725	900	901.85	878.05	884.95	23254	879.89	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230725	0.4	0.4	0.35	0.4	1410954	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230725	932.45	935.85	915.15	917.15	9083	917.15	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230725	251.5	251.95	249.1	250.3	872190	248.29	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230725	1605.95	1640	1596.05	1602.2	19398	1602.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230725	109.8	110.4	108.55	109.6	38864	109.6	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230725	487.6	488.7	475.15	477.7	431382	477.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230725	1175	1182.9	1110.5	1132.2	17489	1124.97	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230725	306.3	311.7	298.15	301.75	853243	301.75	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230725	0.95	0.95	0.95	0.95	685885	0.95
FCSSOFT.NSE	FCS Software Solutions Limited	20230725	2.3	2.4	2.25	2.3	5742793	2.3
FDC.NSE	FDC Limited	20230725	341.6	342.85	335.75	337.5	121031	337.5	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230725	134.6	134.75	131.7	132.6	12507814	131.61	down	down	correct
FEL.NSE	Future Enterprises Limited	20230725	0.95	0.95	0.95	0.95	0	0.95
FELDVR.NSE	Future Enterprises Limited	20230725	5.8	5.8	5.8	5.8	0	5.8
FIEMIND.NSE	Fiem Industries Limited	20230725	1921.65	1930	1863	1874.4	28256	1874.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20230725	39.25	39.45	38.85	39	133879	39	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20230725	1023	1024.95	980.35	987.65	398910	987.65	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230725	4719.95	4719.95	4650	4665.8	14868	4656.68	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230725	190.05	194.25	189.25	191.45	725476	190.08	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230725	26.35	27.6	26.3	26.95	11460	26.95	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230725	5.9	5.9	5.9	5.9	0	5.9
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230725	2718	2760	2702.05	2740.15	106812	2740.15	up	down	incorrect
FMGOETZE.NSE	Federal	20230725	378	382.15	366	369.6	147775	369.6	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20230725	5.45	5.45	5.15	5.15	95422	5.15	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20230725	2639.65	2665	2569.95	2581.45	30741	2581.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230725	337.75	341.65	335	340.1	2546686	340.1	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20230725	2699.3	2734	2665.1	2697.45	2105	2697.45	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20230725	3.65	3.65	3.65	3.65	0	3.65
FSC.NSE	Future Supply Chain Solutions Limited	20230725	9.7	9.7	9.7	9.7	0	9.7
FSL.NSE	Firstsource Solutions Limited	20230725	139.15	139.3	136.5	138.05	1456560	138.05	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20230725	215.65	219.5	214	216.9	414347	215.27	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230725	261.4	262	256.65	259.6	294701	258.89	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230725	112.7	117	112.2	116.4	23574611	116.4	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20230725	3.15	3.2	2.95	3	4039090	3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230725	2694.75	2700	2639.85	2670.8	17634	2666.72	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230725	73	75.2	72.3	73.65	300346	73.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230725	615	626.7	610.1	619.65	24804	608.08	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230725	1050	1060	1044.1	1046	21023	1046	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230725	160.05	163.2	160	160.35	133225	160.35	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230725	469.05	483	455.25	464	225569	464	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230725	6.8	6.8	6.6	6.8	1156517	6.8
GANGESSECU.NSE	Ganges Securities Limited	20230725	118	121	113.8	117.85	11440	117.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230725	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20230725	3050	3085.85	3031.1	3043.25	8486	3043.25	down	down	correct
GATI.NSE	Gati Limited	20230725	141.95	148	141.55	146.45	1032625	146.45	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230725	0.6	0.65	0.6	0.6	194058	0.6
GAYAPROJ.NSE	Gayatri Projects Limited	20230725	7.4	7.4	7.4	7.4	0	7.4
GEECEE.NSE	GeeCee Ventures Limited	20230725	181.15	182.6	179.4	179.8	6858	179.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230725	312.15	312.15	312.15	312.15	4968	312.15
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230725	49.35	49.35	47.5	48.05	19033	48.05	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230725	306	307	298.25	305.15	31514	305.15	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230725	16.5	16.8	16.2	16.35	153912	16.35	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230725	184.3	184.35	171.6	176.35	959668	176.35	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230725	47.15	48	47.1	47.55	249013	47.55	up	up	correct
GEPIL.NSE	GE Power India Limited	20230725	159	162.85	159	159.9	138035	159.9	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230725	781	788	772.5	777.25	114443	777.25	down	down	correct
GET&D.NSE	GE T&D India Limited	20230725	250.25	260.9	240.05	254.55	188577	254.55	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230725	55.65	56.45	54.8	54.9	71137	54.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230725	6.6	6.6	6.6	6.6	0	6.6
GHCL.NSE	GHCL Limited	20230725	513	523.1	513	521.75	203705	521.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230725	194.5	196.9	191.15	192.9	209434	188.15	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230725	199.55	204.1	199.55	202.1	1389072	202.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230725	71.25	73.55	71	71.85	12941	71.85	up	up	correct
GILLETTE.NSE	Gillette India Limited	20230725	5547.9	5598	5452.6	5511.5	11677	5511.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230725	27.45	28.5	27.25	27.85	22195	27.85	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230725	113.85	115.65	113	113.4	917965	113.4	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230725	10.55	10.55	10.55	10.55	3526	10.55
GKWLIMITED.NSE	GKW Limited	20230725	875	875	850	851.45	454	851.45	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230725	1244.7	1264.5	1218.1	1227.15	328087	1227.15	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230725	1392	1407	1380.1	1402.8	98368	1402.8	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230725	791.25	795	779.75	784.05	891016	784.05	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230725	2.9	2.9	2.85	2.9	4861	2.9
GLOBAL.NSE	Global Education Limited	20230725	165.65	167.95	163	164.9	24532	163.67	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230725	78.8	79	74.85	75.7	58433	75.7	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230725	2.95	2.95	2.95	2.95	77180	2.95
GLOBUSSPR.NSE	Globus Spirits Limited	20230725	1170	1174	1082.1	1088.2	426487	1088.2	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230725	636.85	652	625	631.95	184015	631.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230725	599	599	585	587.55	37607	587.55	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230725	185.55	187.9	181.25	182.05	1680059	182.05	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230725	1469.95	1474.45	1415	1430.7	120376	1429.8	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230725	47	48.8	46.7	48.25	40806033	48.25	up	up	correct
GNA.NSE	G N A Axles Limited	20230725	943.9	994.7	939.35	978.05	395701	978.05	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230725	592	594	586.1	588.1	572790	588.1	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230725	533.7	553.25	530.75	548.1	203234	531.04	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230725	368.9	385	368.85	378.25	68514	378.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230725	1650	1694.45	1637	1687.2	108018	1652.91	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230725	0.95	1	0.95	1	2516493	1	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20230725	485.3	489.95	473.2	476.45	160777	467.21	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230725	1038.35	1040.85	1028.85	1034.85	1113858	1034.85	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230725	480.55	485.95	471.1	474.4	163922	474.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230725	1648.95	1659.95	1634.2	1651.95	528491	1651.95	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230725	0.8	0.8	0.7	0.75	940412	0.75	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20230725	532.9	547.45	531.95	533.65	175406	533.65	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230725	32.1	33.5	32	32.35	323567	32.35	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230725	120.75	124.55	119.1	120.35	683471	120.35	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230725	52.15	52.15	49.8	50.58	2378439	50.58	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230725	43.5	45	43.2	43.5	2675	43.5
GOLDIAM.NSE	Goldiam International Limited	20230725	126.05	126.85	124.2	124.8	254747	124.8	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230725	50.8	50.8	50.4	50.75	74411	50.75	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230725	107.9	107.9	107.9	107.9	28	107.9
GOODLUCK.NSE	Goodluck India Limited	20230725	487	492.5	463.9	488.65	255468	488.65	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230725	1437	1451	1420.1	1437.5	86678	1411	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230725	540.1	549.5	537.55	547.5	855525	543.69	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230725	122.45	126.25	122.3	123.75	2159418	120.35	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230725	75	75.75	73	73.65	37411	73.65	down	up	incorrect
GRANULES.NSE	Granules India Limited	20230725	308	311.1	306.7	308.95	943549	307.49	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230725	410.1	427.2	408.45	420.1	3060717	420.1	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230725	1814	1842.8	1812.05	1829.05	470519	1819.06	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230725	108.95	109.25	106.15	107.65	206967	106.89	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230725	644.9	676	644.9	669.6	593458	669.6	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230725	136.15	137.75	134.8	135.65	787090	134.77	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230725	480.35	482.9	468.25	470.1	24221	470.1	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230725	364.9	365	356.6	358.85	234606	358.85	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20230725	180.85	181	166.85	170.3	1036696	169.77	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20230725	12.35	13.1	11.95	12.15	25406149	12.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230725	2143.05	2156.95	2106.35	2115.6	24286	2102.55	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230725	1276.75	1324.65	1246.1	1253.9	31061	1253.9	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20230725	864.3	881.1	853	868.65	491	866.66	up	up	correct
GRPLTD.NSE	GRP Limited	20230725	3450	3597.9	3375	3538.5	377	3522.15	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230725	611.5	635.9	593	601.3	2539624	601.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230725	167.55	169.6	166.2	168.15	1335025	168.15	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20230725	291.7	293.2	288.2	291.6	211644	291.6	down	down	correct
GSS.NSE	GSS Infotech Limited	20230725	180	180.7	177.1	178.9	40242	178.9	down	down	correct
GTL.NSE	GTL Limited	20230725	7	7.1	6.9	6.95	271414	6.95	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230725	0.75	0.8	0.75	0.75	11681362	0.75
GTPL.NSE	GTPL Hathway Limited	20230725	135.65	135.65	129.55	130.1	90806	130.1	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230725	242.95	244	235.3	236.75	119576	236.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230725	663.55	663.65	650	650.9	94305	650.9	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230725	255.85	259.3	250.7	254.55	61616	254.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230725	467.45	470.45	465.9	469.05	1300009	469.05	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230725	28	28.25	27.2	27.25	417	27.25	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230725	495	495	485.2	486.85	18923	486.85	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230725	39.85	40	38.35	38.6	124120	38.6	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20230725	233.05	235	225.05	227.45	100514	227.45	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230725	3899	3905	3828.05	3836.35	546465	3836.35	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230725	939	939	920.4	922.9	315937	922.9	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230725	141.9	145	138.05	139.35	32537	139.35	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230725	15.5	15.6	15.2	15.35	4239432	15.35	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230725	1034.65	1034.65	1015	1024.25	35115	1018.12	down	down	correct
HAVELLS.NSE	Havells India Limited	20230725	1296	1308.9	1290.65	1304	518803	1304	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230725	1.8	1.8	1.7	1.8	23498	1.8
HBLPOWER.NSE	HBL Power Systems Limited	20230725	170.3	171.25	166.35	167.5	1933064	167.5	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20230725	53	54.45	51.5	52.2	46434	52.2	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230725	20.3	20.5	19.15	19.35	42553511	19.35	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20230725	322.75	323	313	320.5	164282	320.5	down	down	correct
HCL.NSE	INSYS	20230725	16.85	17.5	16.85	17.1	1970879	17.1	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230725	1118.5	1119	1105.1	1111.55	2506726	1111.55	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230725	2496	2538.4	2463.75	2527.05	742805	2527.05	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230725	1684.65	1699	1678.4	1696.6	27996298	1696.6	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230725	653.15	660	650	651.8	4754351	651.8	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20230725	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230725	203.18	203.18	203.18	203.18	0	203.18
HDFCSENETF.NSE	HDFC Mutual Fund	20230725	689.84	689.84	689.84	689.84	0	689.84
HDIL.NSE	Housing Development and Infrastructure Limited	20230725	2.35	2.35	2.35	2.35	0	2.35
HEG.NSE	HEG Limited	20230725	1614.4	1738	1607	1677.75	1684304	1637.76	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230725	174.55	176.55	173.3	175.65	275470	175.65	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230725	106.7	107.25	103.8	104.8	587334	104.8	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230725	360.75	363.3	357.5	359.4	45067	358.06	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230725	314.7	321.8	306.1	310.25	133081	309.31	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230725	277.8	278.85	263.45	265.65	526501	262.98	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230725	3179	3179	3128.15	3140.3	748386	3105.36	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20230725	1751.3	1754.5	1666.55	1696.75	6913	1696.75	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230725	154.95	157.4	154	154	12062	154	down	down	correct
HFCL.NSE	HFCL Limited	20230725	64.8	65.6	64.7	64.95	3446629	64.95	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230725	925.1	948	925.1	944.55	125157	943.32	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20230725	1056.75	1060.25	1049.1	1050.8	15133	1050.8	down	down	correct
HIKAL.NSE	Hikal Limited	20230725	280.5	283.5	275.25	276.25	396613	276.25	down	down	correct
HIL.NSE	HIL Limited	20230725	2880	2911.15	2845	2857.4	6147	2857.4	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230725	165.75	169	165	166.15	33760	166.15	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230725	117.2	120.4	116.25	117.65	940031	117.65	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20230725	436.15	450.5	435	449.5	8482756	446.58	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230725	364.9	374	361	363.95	11829	363.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230725	88.2	89.7	88.2	88.75	5362	88.75	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230725	118.95	125.15	118.5	124.55	16714759	124.55	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230725	14.1	14.3	12.65	13.5	423567	13.5	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230725	11.45	11.45	11.45	11.45	0	11.45
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230725	217	232.4	217	230.05	3596918	230.05	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230725	299.85	303.8	297.8	300.3	2816638	300.3	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230725	2580.2	2586.6	2562.3	2568.15	1653775	2568.15	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230725	316	320	312	318.05	572162	318.05	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230725	288	290	282.35	283	5183	283	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230725	153	162.95	152.7	156.6	130818	156.6	up	up	correct
HITECH.NSE	Hi	20230725	80	82.95	80	80.75	635694	80.75	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230725	242	248.9	235	239.15	2818	239.15	down	down	correct
HITECHGEAR.NSE	The Hi	20230725	398.75	404.65	396.05	403.45	10357	403.45	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230725	660.8	666.8	650	652.45	25297	652.45	down	down	correct
HLVLTD.NSE	HLV Limited	20230725	14.05	14.9	14.05	14.15	1634492	14.15	up	up	correct
HMT.NSE	HMT Limited	20230725	27.9	27.9	27.25	27.35	4951	27.35	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230725	67.2	68.3	66.05	67	63603	67	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20230725	576.55	584.9	568.6	575.35	64401	575.35	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230725	278.9	283.58	278.9	280.08	37340	280.08	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230725	834.2	839.95	821.75	823.05	69051	823.05	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230725	42100	42799	41950.6	42598.6	1415	42504.32	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230725	2124	2171	2112.15	2146.05	5410	2130.07	up	up	correct
HOVS.NSE	HOV Services Limited	20230725	50.9	51.8	48.8	50.9	31601	50.9
HPL.NSE	HPL Electric & Power Limited	20230725	210.75	215.8	199.25	199.25	541498	199.25	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20230725	139.85	140.85	138	138.7	1228589	138.7	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230725	23.75	24.35	22.9	23.25	613577	23.25	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230725	46.65	48.65	46.65	48.65	113984	48.65	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230725	63.2	65.4	61.85	64.75	20067806	64.75	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230725	260.9	264	258.6	259.15	75519	259.15	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230725	196.3	196.3	194.05	194.91	141	194.91	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230725	67.3	67.6	65.4	65.85	4852771	65.85	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230725	122.15	122.2	119.9	120.3	4679802	120.3	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230725	25.2	26.75	25.2	26.65	182	26.65	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230725	456.1	483.95	456.1	483.95	22762	483.95	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230725	28.65	28.65	28.2	28.26	24350	28.26	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230725	199.89	200.59	198.88	199.82	50734	199.82	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230725	70	70	69.06	69.42	275120	69.42	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230725	999	999	988.25	994.7	29325327	986.54	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230725	46.2	46.2	46.2	46.2	23105	46.2
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230725	233.86	235.09	232.94	233.87	233024	233.87	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20230725	545.26	548.17	536.51	540.4	31910	540.4	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230725	1390.1	1401	1368	1373.1	694314	1373.1	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230725	53.65	53.65	51.9	52.09	382523	52.09	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230725	999.99	1000.95	999.98	999.99	457592	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230725	166.15	166.15	158.36	160.64	86856	160.64	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230725	140.68	141.72	140.02	141.09	13676	141.09	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230725	214.78	214.78	212.3	213.99	4115	213.99	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230725	216.48	216.55	215	215.38	85640	215.38	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230725	113.1	113.1	109.3	109.92	38107	109.92	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230725	45.7	47.05	45.61	45.9	31754	45.9	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230725	94.64	94.64	93.3	93.77	2592	93.77	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230725	567.05	580.95	567.05	577	2343717	577	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230725	742.99	742.99	734.68	739.02	1650	739.02	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20230725	202.45	207.5	202.45	204.75	434944	203.04	up	up	correct
ICRA.NSE	ICRA Limited	20230725	5548.95	5550	5497.4	5521.45	3592	5431.37	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230725	58.4	58.5	56.55	56.8	8926177	56.8	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230725	5460.35	5460.35	5413.05	5441.3	161	5441.3	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230725	7.95	8.1	7.8	7.9	83289856	7.9	down	down	correct
IDFC.NSE	IDFC Limited	20230725	114.1	114.5	112.6	113.95	8276860	113.95	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230725	84.05	84.3	82.6	83.05	27648977	83.05	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230725	217	219	210.8	215.43	392	215.43	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230725	123.7	124	122.8	123.4	4530828	122.41	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230725	557.85	557.85	544.1	546.1	4355	546.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230725	847.2	865	847.2	858.9	159389	858.9	up	up	correct
IFCI.NSE	IFCI Limited	20230725	12.85	12.9	12.55	12.65	5088250	12.65	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20230725	398.95	399.4	380.05	387	45770	381.29	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230725	482.45	534.4	482.45	508	836984	507.02	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230725	473	480.5	471.35	473.65	1576548	473.65	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230725	474	482	462.6	465.55	48094	455.41	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230725	568.2	580	566.05	575	275285	575	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230725	67.8	68	65.35	66	1141564	66	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230725	106	107	105.25	106.5	908	106.5	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230725	14.85	14.85	14.85	14.85	13305	14.85
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230725	2.9	2.9	2.7	2.85	86207	2.85	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230725	53.7	57.5	52.75	53.7	11873013	53.7
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230725	359.8	366.45	350.05	354.6	218595	354.6	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20230725	783.85	793	780.1	790.65	794	790.65	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230725	2.85	2.9	2.7	2.85	64983	2.85
INCREDIBLE.NSE	Incredible Industries Limited	20230725	25	27.3	24.9	27.3	142739	27.3	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230725	28.25	28.55	27.1	27.35	158877	27.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230725	392.4	396.35	388	392.15	2450471	392.15	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20230725	208.9	215.5	208.6	212.25	4224337	212.25	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230725	611.45	611.45	603.25	609.1	28891	609.1	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230725	3067.95	3080	2894.7	2937.75	533394	2937.75	down	down	correct
INDIANB.NSE	Indian Bank	20230725	336.5	337.95	327.6	329.15	1866926	329.15	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230725	225	225	219.1	222.75	4784	222.75	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230725	272	274.95	263	265.9	179647	265.9	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230725	2675	2676.05	2557.55	2584.4	1044638	2584.4	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230725	1509.8	1511.25	1487.05	1501.65	50796	1498.23	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230725	3.5	3.75	3.5	3.75	6267	3.75	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230725	480.5	491	476.55	482.35	45608	482.35	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20230725	330	335.05	315.3	322.85	458346	322.85	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230725	45.4	45.5	44.5	44.65	96844	44.65	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230725	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230725	171	174.5	169.6	172.8	150798	172.8	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230725	434.95	436.45	420	436.45	22038	436.45	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230725	234.95	243.85	234.95	242.35	8072	242.35	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20230725	13.95	14.2	13.2	13.35	723978	13.35	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230725	115.5	116.95	109.25	109.5	217808	109.5	down	up	incorrect
INDSWFTLAB.NSE	Ind	20230725	88.85	92	85.45	87.55	371558	87.55	down	down	correct
INDSWFTLTD.NSE	Ind	20230725	12.95	12.95	12.6	12.95	12157	12.95
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230725	55.8	56.5	53.8	54.15	99199	54.15	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20230725	1437	1446	1411.4	1415.45	2982900	1415.45	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230725	171	174.25	169.95	171.8	6162426	171.8	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230725	15	15.1	14.85	14.9	4578858	14.9	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230725	491.05	502.45	488.15	489.7	22139	489.7	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230725	4.95	5	4.75	4.95	19007	4.95
INFRABEES.NSE	Nippon Mutual Funds	20230725	615.31	620	614.26	616.13	3604	616.13	up	up	correct
INFY.NSE	Infosys Limited	20230725	1337	1342.85	1324.25	1334.6	6800000	1334.6	down	down	correct
INGERRAND.NSE	Ingersoll	20230725	2857.05	2899	2833.55	2866.65	12122	2866.65	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20230725	212.9	215	202.65	207	2486596	207	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230725	432.85	432.85	425	426.7	11819	426.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230725	72.8	76.45	71.6	75	17878	75	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230725	630.6	634.7	615	618.85	771621	618.85	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230725	83.4	86	82.8	84.65	162564	84.65	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230725	1.95	2	1.9	1.9	1045101	1.9	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20230725	26.55	26.7	25.95	26.1	6978808	26.1	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230725	99.95	100.25	98.7	99	11983867	95.99	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230725	368	371.5	364.5	365.7	198861	365.7	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230725	792.5	807.95	789.8	798.9	293742	798.9	up	down	incorrect
IPL.NSE	India Pesticides Limited	20230725	223.85	225.75	219.4	219.65	115304	218.9	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230725	25.65	25.75	25.3	25.4	5155021	25.4	down	down	correct
IRCON.NSE	Ircon International Limited	20230725	93.8	93.9	90.2	91.05	14452248	91.05	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230725	621.5	625	615.6	619.45	842704	617.54	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20230725	35.15	35.2	34.3	34.45	33446144	34.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230725	464	464	448.05	449.65	27344	89.93	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230725	635	636.35	631	634.15	189097	634.15	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230725	135	135	131.2	131.6	39587	131.6	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20230725	714.05	719.5	706.55	714.9	49678	711.9633	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230725	85.55	86	82.1	82.8	652023	82.8	down	down	correct
ITC.NSE	ITC Limited	20230725	467.9	468.5	455.4	462.3	43534718	462.3	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230725	330	334	329.05	331.4	19132	331.4	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20230725	177.4	179.35	176.55	177.8	549234	177.14	up	up	correct
ITI.NSE	ITI Limited	20230725	109.65	109.95	108.4	108.7	190022	108.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230725	9.15	9.5	9.1	9.25	1068994	8.41	up	up	correct
IVP.NSE	IVP Limited	20230725	160.95	164.75	158.05	162.85	10687	161.35	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230725	5341	5341	5255.65	5270.15	16	5270.15	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230725	2175	2175	2175	2175	0	2175
IWEL.NSE	Inox Wind Energy Limited	20230725	2650	2719.95	2552.9	2642.9	28129	2642.9	down	down	correct
IZMO.NSE	IZMO Limited	20230725	206.95	206.95	206.95	206.95	3195	206.95
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230725	71.45	71.8	67.2	67.85	11153845	67.85	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230725	111.15	113.8	102.85	103.85	804527	103.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230725	375	379.95	371	375.7	23617	371.6	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230725	124.95	129.2	121	129.2	387021	129.2	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230725	178.05	179.5	175.6	176.3	771378	176.3	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230725	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230725	89	89.75	88.2	88.55	8951	88.55	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230725	109.15	109.45	105.35	107	1785433	107	down	down	correct
JASH.NSE	Jash Engineering Limited	20230725	1241.95	1247	1228.05	1242.3	5351	1242.3	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20230725	213	217.25	209	210.95	29038	210.95	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230725	328.4	328.4	310.4	316.25	209956	316.25	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230725	29	29.25	27.7	28.45	675865	28.45	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230725	89.05	89.9	88.5	88.65	20631	88.65	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230725	2437.45	2494.4	2431.25	2489.05	74816	2480.28	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230725	3.35	3.35	3.35	3.35	0	3.35
JBMA.NSE	JBM Auto Limited	20230725	1360.5	1449	1354.9	1414.5	483906	1414.5	up	up	correct
JCHAC.NSE	Johnson Controls	20230725	1035	1045	1028	1042.4	23449	1042.4	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230725	42.3	42.3	42.3	42.3	42865	42.3
JHS.NSE	JHS Svendgaard Laboratories Limited	20230725	22.3	22.3	21.55	21.65	33268	21.65	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230725	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230725	344.5	347.55	334.15	339.1	8338	339.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230725	632.75	635.95	617.05	620.45	23451	620.45	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230725	361.75	372.75	358	362.15	1279753	362.15	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230725	635.7	667.95	633.65	664.7	4624289	662.64	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230725	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230725	410.7	429	408.05	417.1	203458	416.63	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230725	315.6	319.7	311	315.6	120973	315.4
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230725	22.8	22.85	22	22.4	95300	22.4	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230725	45	46	44.25	45.55	13110833	45.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230725	549	555	521.7	530.5	82108	530.5	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20230725	3147.9	3278.5	3139.95	3249.1	165269	3234.22	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230725	339.9	346.3	335.95	339.35	376280	339.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230725	676	693.1	670.25	686.05	499311	686.05	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230725	328.95	336	322.7	326	7498042	322.49	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230725	243.5	248.9	241.05	241.95	837714	240.03	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230725	72.6	73.15	71.25	72.25	21952	70.24	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20230725	72.85	73.45	71.5	72.15	1150761	72.15	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230725	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230725	217	223.9	205	206.8	102430	206.8	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230725	7.85	8	7.75	7.8	7652463	7.8	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230725	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230725	540.35	546.95	535.8	541.6	5057	541.6	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230725	6.05	6.05	5.95	6	19884944	6	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230725	362.5	375.5	362.5	372.15	544233	372.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230725	286.8	295	285.95	294.05	3578436	294.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230725	4440.05	4525	4440.05	4471.45	1253	4471.45	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230725	36.2	37.7	36.2	37.45	2086591	37.45	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230725	778	805.5	777	800.55	4850069	800.55	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20230725	155.5	159.4	154.45	155.45	230175	154.95	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230725	468.95	488.9	465.05	476.65	6580064	476.65	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230725	509.2	515.15	501	502.9	7978	502.9	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230725	405.45	417	399	412.95	522473	410.566	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230725	372.5	376.45	365.25	369.3	84379	364.74	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230725	481.75	481.75	453.65	469.63	90752	469.63	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230725	805.7	806.6	790	792.55	131094	792.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230725	244.35	290.9	243.55	290.9	21627397	290.9	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230725	9.25	9.4	9	9.2	2024352	9.2	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230725	431.3	435.85	426.05	427.5	54491	427.5	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230725	1429.95	1465.8	1425.05	1454.45	142025	1454.45	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230725	213	217.5	213	214.85	22384	214.85	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230725	575.15	603.35	574.95	594.7	645515	594.7	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230725	280	280	270.15	275.05	1582	275.05	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230725	173.75	176.5	172	174.25	2295348	173.74	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230725	244.4	244.4	234	235.05	15229	235.05	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20230725	315.55	317	309	310.65	69492	309.08	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230725	7.55	7.55	7.15	7.45	58914	7.45	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230725	123.8	125.5	120.1	122	83385	122	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230725	117	117.4	114.8	115.25	24392	115.25	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230725	322.95	323.9	319.8	321.6	179025	321.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230725	140.45	143	139	140	4944	140	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230725	44.7	45.45	44.5	45.45	35484	45.45	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230725	131.05	131.3	128.15	129.25	1905415	127.18	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230725	4.85	4.9	4.75	4.8	29012	4.8	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230725	8.3	8.3	8	8	23735	8	down	down	correct
KAYA.NSE	Kaya Limited	20230725	350.7	354.4	340	345.1	17898	345.1	down	down	correct
KCP.NSE	The KCP Limited	20230725	115.95	115.95	112	112.75	192308	112.75	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230725	29.5	29.7	28	28.15	968874	28.15	down	up	incorrect
KDDL.NSE	KDDL Limited	20230725	1560	1624.95	1547.05	1594.25	61784	1594.25	up	up	correct
KEC.NSE	KEC International Limited	20230725	640.25	657.1	633.5	648.1	632657	648.1	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230725	123.25	124.7	122	122.8	75516	122.8	down	up	incorrect
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230725	73.25	73.25	73.25	73.25	1502	73.25
KEI.NSE	KEI Industries Limited	20230725	2636.15	2644	2566.2	2587.8	136068	2587.8	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230725	88	88.8	83.45	84.2	1203565	84.2	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230725	2609	2702	2572.7	2677.6	7163	2677.6	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230725	320.95	336.95	315.05	321.5	61915	321.5	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230725	70	72.4	69.75	70.1	979027	70.1	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230725	94.45	98	94	94.6	6043	94.6	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20230725	228.8	234	227.55	230.65	49601	230.65	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230725	63.7	63.7	63	63.1	83693	63.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230725	50.35	51.55	49.5	49.55	4446	49.55	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230725	28.4	28.4	27	27.35	31875	27.35	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230725	1810.85	1810.85	1788.45	1789.9	2575	1789.9	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230725	185.75	185.75	180.3	181.75	2293	181.75	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230725	1925.5	2075	1917.85	1973.65	307774	1973.65	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230725	1885.75	1922.45	1885	1906.45	6059	1906.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20230725	190.7	193.85	190	192.05	27445	192.05	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230725	269.45	314.7	268.45	284.2	2257244	284.2	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230725	492.95	497.5	487.55	491	97418	491	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230725	707.9	728.4	699.9	724.6	238540	724.6	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230725	420.45	424.45	408	413.55	173285	411.28	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20230725	3219.3	3240	3162.65	3205.65	2432	3195.59	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20230725	191.7	193.8	189	189.85	94077	189.85	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230725	685	688.15	676.85	680.5	42604	680.5	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230725	27.15	27.15	26.55	26.8	259744	26.8	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230725	241.2	246.4	240.35	245.05	430486	245.05	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230725	128.75	132.5	126.4	130.6	341745	130.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20230725	375	388.5	373.3	383.55	218147	380.24	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20230725	188.15	190.35	186.1	188.4	333791	188.4	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230725	1901	1902	1856.45	1875.5	7944916	1873.96	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230725	467.52	469.02	464.66	467.61	17502	467.61	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230725	52	52	50.51	50.65	150523	50.65	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230725	31.74	31.74	31.04	31.18	130661	31.18	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230725	212	212.06	209.88	210.24	12789	210.24	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230725	113.19	113.19	111.11	112.41	17901	112.41	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230725	459.99	459.99	446.66	447.47	292395	447.47	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230725	46.35	47	44.25	44.7	362550	44.19	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230725	92.45	95.1	91.25	92.75	160114	92.05	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20230725	104.9	108.9	102.3	102.6	6612	102.6	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230725	1078.35	1107	1038.85	1056.6	5582911	1054.1485	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230725	625.45	643	625.45	638.55	151334	638.55	up	up	correct
KRBL.NSE	KRBL Limited	20230725	381.7	386.9	376.5	380.2	620312	379.28	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230725	69.35	69.35	67.35	67.45	4264	67.45	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230725	2.05	2.05	1.9	2	67356	2	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230725	448.9	448.9	437	439.45	6507	439.45	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230725	455	462	453.8	458.55	126063	458.55	up	up	correct
KSB.NSE	KSB Limited	20230725	2198.65	2259.9	2172.3	2200.95	75388	2200.95	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230725	565	568.35	559	563.75	54417	563.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230725	406.7	412	387.85	393	275825	393	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230725	208.1	209.2	201.7	203.5	1399650	199.05	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20230725	187.95	192.55	187	191.6	193199	191.6	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230725	132.45	133.05	126.05	127	16394365	127	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230725	4.7	5	4.7	4.95	369	4.95	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230725	2356	2407.95	2355.95	2383.05	276568	2370.94	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230725	155.05	155.05	152.6	153.85	6535	153.85	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230725	466	479	463.5	474.55	298290	474.55	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230725	21.9	26.1	21.5	25.8	860129	25.8	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230725	349.75	350.85	345	346.9	946680	346.9	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230725	13620.85	13924.9	13620.3	13890.2	4736	13890.2	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230725	91.6	91.85	90.2	90.45	1754381	90.45	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230725	123	125.5	122.3	123.1	3707	121.13	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230725	1160.7	1210	1160.7	1183.85	39194	1183.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230725	9.3	9.55	9.2	9.35	92546	9.35	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230725	13.5	13.8	13.4	13.45	68239	13.45	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230725	231	232.7	227.65	229.05	53448	229.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230725	391.95	394.35	389.6	392.5	1949583	384.64	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230725	23.58	23.94	23.58	23.88	13925	23.88	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230725	217.1	217.1	212.5	214.01	1125	214.01	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230725	742.85	742.85	722.1	723.89	274	723.89	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230725	210	210.01	208.5	209.46	637	209.46	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230725	297.95	298.5	285	286.75	190346	286.75	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230725	409.8	410.95	402.9	404.75	56694	404.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230725	4640	4863	4602	4647.2	195221	4640.15	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230725	999	1000.01	999	999.99	2022684	999.99	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230725	1000	1000.01	999.99	999.99	327584	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230725	728.6	739	722.05	727.65	792562	727.65	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230725	189.1	192.85	189.05	190.3	21390	190.3	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230725	94.9	97.65	91.5	92.35	39931	92.35	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230725	125	126.95	124.1	125.35	19516	125.35	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230725	6.05	6.25	5.9	6.05	220086	6.05
LSIL.NSE	Lloyds Steels Industries Limited	20230725	34.1	34.7	33.65	33.8	5083191	33.8	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230725	2616	2617.75	2553	2560.9	2068876	2532.27	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230725	4011.2	4025	3937	3974.15	195949	3974.15	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20230725	2093.5	2107.95	2060.05	2091.1	6916	2063.71	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230725	364.8	374.45	362	368.85	65738	364.91	up	down	incorrect
LUPIN.NSE	Lupin Limited	20230725	937.95	944.15	931.5	937.6	254173	937.6	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20230725	1493.7	1508.05	1470.1	1491.5	40891	1491.5	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230725	257	257	253.4	254.9	364151	254.9	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20230725	107.95	108.9	106	106.8	36385	106.8	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230725	4.65	4.65	4.55	4.55	19831	4.55	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230725	1551.45	1569.5	1548.05	1565.75	1996604	1565.75	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230725	324.85	325.35	313.75	315.75	3692523	315.75	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20230725	92.94	92.94	90	92.94	789276	92.94
MACPOWER.NSE	Macpower CNC Machines Limited	20230725	290	298	287	290.35	24008	290.35	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230725	43.75	43.75	42.25	42.55	15550	42.55	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230725	5.4	5.4	5.1	5.3	35757	5.3	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230725	82.1	82.65	80.8	81.05	548809	81.05	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230725	31.48	31.57	31.39	31.54	3633	31.54	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230725	63.5	64.47	63.5	64.07	322627	64.07	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230725	21.23	21.23	20.7	20.78	5633213	20.78	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230725	472.4	492.8	456.35	489.5	134663	489.5	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230725	37.25	37.25	37.25	37.25	1281	37.25
MAHABANK.NSE	Bank of Maharashtra	20230725	33.95	34.05	33.3	33.45	18825097	33.45	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230725	169	172.65	169	169	9169	169
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230725	69.15	71.75	69.15	70.6	3127	70.6	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230725	115	119.05	115	117.7	38146	117.7	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230725	66.5	67.75	65.5	66.65	9158	66.65	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230725	490	492.95	473.05	478.1	1584324	478.1	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230725	479.95	485.5	475.7	478.3	54111	478.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230725	388	388	375	376.45	503590	376.45	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230725	5601	5799.8	5600	5710.65	4583	5710.65	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230725	477	504.8	475.05	501.4	1185412	496.18	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230725	1107	1107	1080	1093.4	23107	1093.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230725	32	32.65	32	32.2	20721	32.2	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230725	207.14	207.25	206.02	206.91	9950	206.91	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230725	25.9	26.5	25.1	25.45	111730	25.4	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230725	17.3	17.65	16.95	17.1	77732	17.07	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230725	143.5	150.9	141.2	149.55	311391	149.55	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20230725	46.4	46.85	45.4	45.6	32463	45.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230725	65.75	65.8	64.5	64.8	267538	64.8	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230725	126.7	130.6	126.2	130.1	13886639	129.39	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230725	109.25	109.25	104.5	105.8	63716	105.8	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230725	103.55	105.25	101.5	103.9	460279	103.9	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230725	285.85	311.8	285.85	301.5	139177	300	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230725	134.6	135.05	129.35	131.7	476510	129.86	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20230725	122.8	124.05	118.2	120.85	2452433	120.55	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20230725	19.4	19.9	18.75	18.95	66370	18.95	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230725	446.3	449.45	446.3	449.27	22551	449.27	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20230725	55.65	56.35	52.95	53.35	39415	53.35	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230725	319	327.45	317	326.3	37549	326.3	up	up	correct
MARICO.NSE	Marico Limited	20230725	535.35	541.9	532.35	540.6	843404	540.6	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230725	64.65	67.5	63.9	65.3	1579972	65.3	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230725	106.05	107.35	104.4	105.8	1776689	105.8	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230725	9624	9774.95	9616.8	9758.6	240998	9667.62	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20230725	774.9	786.35	752	759.9	56725	759.9	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230725	60	60	57.1	57.1	66	57.1	down	up	incorrect
MASTEK.NSE	Mastek Limited	20230725	2144.8	2153.95	2068.5	2103.55	104806	2103.55	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20230725	659.9	665.55	655	656.55	5757	651.56	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230725	107.35	107.75	103.55	104.3	289562	104.3	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230725	614.3	618	605.4	610.9	1265799	610.9	down	down	correct
MAXIND.NSE	Max India Limited	20230725	159.75	162.45	154.95	158.2	147601	158.2	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230725	199	199	190.05	193	50758	193	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230725	509.8	517	508.5	510.6	67872	508.77	up	up	correct
MAZDA.NSE	Mazda Limited	20230725	956	956	920.1	944.4	9793	944.4	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230725	2000	2042	1857.25	1860	3938335	1860	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230725	618.9	620.1	611.05	614.1	6761	614.1	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20230725	3.8	3.8	3.8	3.8	0	3.8
MBLINFRA.NSE	MBL Infrastructures Limited	20230725	20.5	20.5	20	20.15	12486	20.15	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230725	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230725	986.15	990	974	983.45	1475852	983.45	down	down	correct
MCL.NSE	Madhav Copper Limited	20230725	29.6	29.7	28.2	28.65	17683	28.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230725	18.45	18.7	18.25	18.4	579970	18.4	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230725	1660.05	1673.9	1635.55	1665.3	365282	1665.3	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230725	39.7	42.8	38.95	39.2	697263	39.2	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230725	2.05	2.1	1.9	2	23762	2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20230725	132.1	133.6	129.85	132.05	188909	132.05	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230725	12.5	12.65	12.1	12.25	246276	12.25	down	down	correct
MERCATOR.NSE	Mercator Limited	20230725	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230725	2.95	3	2.95	3	3850	3	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20230725	1418.05	1426.9	1395.05	1403.3	234965	1403.3	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230725	954.85	967.85	930.7	933.85	64103	933.85	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230725	806.2	820.25	798.2	811.8	683449	811.8	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230725	18.15	18.45	17.05	18.4	58805	18.38	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230725	1048.8	1092	1043.25	1089.3	541892	1072.06	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230725	361.85	366	341.65	348.7	1666271	348.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230725	306.4	320.7	306.4	311.1	1217477	311.1	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230725	306.65	316.7	306.2	312.4	1375920	312.4	up	up	correct
MINDSPACE.NSE	RR	20230725	303.85	305.44	302.11	303.38	139383	303.38	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230725	141.3	141.3	141.3	141.3	538	140.17
MIRCELECTR.NSE	MIRC Electronics Limited	20230725	20.95	21.25	20.2	20.55	449792	20.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230725	49.2	49.9	47.1	48.7	302396	48.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230725	15	15	14.2	14.65	66552	14.65	down	down	correct
MMFL.NSE	M M Forgings Limited	20230725	931	988.75	925.3	969	111483	969	up	down	incorrect
MMP.NSE	MMP Industries Limited	20230725	211.75	211.75	203.45	204	132676	202.97	down	down	correct
MMTC.NSE	MMTC Limited	20230725	33.75	34.1	33.05	33.35	1640792	33.35	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230725	74.95	74.95	71	73	1285	73	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230725	52.51	52.51	52.51	52.51	6278	52.51
MOHITIND.NSE	Mohit Industries Limited	20230725	13.75	15.4	13.5	13.55	52111	13.55	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230725	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230725	183.4	186.6	182.5	183.4	417251	183.4
MOKSH.NSE	Moksh Ornaments Limited	20230725	11.2	12	11.2	11.75	514664	11.75	up	up	correct
MOL.NSE	Meghmani Organics Limited	20230725	81.8	82.8	80.75	81.15	679044	81.15	down	down	correct
MOLDTECH.NSE	Mold	20230725	233.7	235.65	231.25	233.35	50477	233.35	down	down	correct
MOLDTKPAC.NSE	Mold	20230725	1019	1047.8	1019	1039.25	24120	1039.25	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230725	39.65	39.65	38.92	39.13	165339	39.13	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230725	196.27	196.27	196.27	196.27	1520	196.27
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230725	126.4	126.4	122.41	123.24	335037	123.24	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230725	868.5	868.5	822	833.7	54054	812.2	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230725	18.45	18.8	18.1	18.35	27749	18.35	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230725	29.1	29.4	28.6	28.75	1363024	28.75	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230725	745	785	736.1	782.4	432377	782.4	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230725	34.25	38.15	34.25	37.15	8872	37.15	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230725	2272.6	2300	2252.65	2268.1	465020	2268.1	down	down	correct
MPSLTD.NSE	MPS Limited	20230725	1162.05	1177.5	1152.1	1168.2	12748	1168.2	up	up	correct
MRF.NSE	MRF Limited	20230725	102202.1	102699	102000	102525.8	2053	102525.8	up	down	incorrect
MRO.NSE	TEK	20230725	60	61.4	58.5	58.8	20282	58.8	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230725	85.35	85.35	81.5	82.05	9170379	82.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230725	8.9	10.5	8.85	10.5	5579968	10.5	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20230725	410.7	420.8	410.2	412.65	415299	412.65	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230725	2124	2153.3	2098	2111.2	204088	2111.2	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20230725	3.85	3.85	3.75	3.75	8146	3.75	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230725	19.85	19.95	19.45	19.5	1218302	19.5	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230725	135	142.7	133.8	139.9	1611442	137.9	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230725	53.95	53.95	52.35	53.2	15163	53.2	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230725	57.3	58.35	56.15	56.65	156038	54.88	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230725	149.45	150.45	139.1	140	320053	135.63	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230725	40.8	42.65	40.8	42.65	61331	42.65	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230725	393.05	399.1	383	386.15	20535	386.15	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230725	1303	1318.85	1286.6	1312.3	404639	1312.3	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20230725	88.5	88.5	86	86.9	67748	86.9	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230725	8.9	9.2	8.6	9.05	722412	9.05	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230725	18.85	19.3	18.5	19.3	3648	19.3	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230725	44.75	45.9	42.6	42.6	22667	42.6	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230725	299.1	300.5	287.35	290.55	7011	290.55	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230725	125	126.55	122.5	123.45	31537	123.45	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230725	228.6	232.95	226.1	227.65	12974	227.65	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230725	257.45	261.9	253.35	255.1	32851	255.1	down	down	correct
NAM.NSE	INDIA	20230725	317	317.95	312.85	315.7	378173	315.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230725	771	784	755.3	779.6	503812	773.27	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20230725	213.45	214	210.1	212.7	26524	212.7	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230725	92.5	95	91.9	94.85	17044913	94.85	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20230725	4575	4624	4567.35	4613.4	364115	4604.26	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230725	4418.95	4418.95	4267	4308.4	566511	4308.4	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230725	62.6	62.75	61.4	61.7	441836	61.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230725	148	150.45	146.9	148.15	380380	145.47	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230725	652.15	657.2	637.9	639.45	121017	639.45	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230725	42.1	43.75	41.9	42.75	20345457	42.75	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230725	1500	1518.9	1465.35	1511.2	182	1510.8	up	down	incorrect
NCC.NSE	NCC Limited	20230725	138.8	138.85	135.7	137.55	2109583	135.58	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230725	192.6	198.8	192.6	194.1	111280	194.1	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230725	1611	1659.8	1606	1628.5	229	1628.5	up	up	correct
NDL.NSE	Nandan Denim Limited	20230725	18.85	19.2	18.85	19	99596	19	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230725	459.7	459.7	459.7	459.7	1083	459.7
NDTV.NSE	New Delhi Television Limited	20230725	228.6	238.55	227.15	238.55	790101	238.55	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230725	19.35	19.55	19.15	19.3	59857	19.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230725	21.45	21.75	21.3	21.5	202862	21.5	up	up	correct
NELCAST.NSE	Nelcast Limited	20230725	107.9	109.7	104.45	104.9	277756	104.5	down	down	correct
NELCO.NSE	Nelco Limited	20230725	786	805	775.6	779.85	162617	779.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230725	1615	1616.45	1580.6	1587.1	16888	1584.05	down	down	correct
NESCO.NSE	Nesco Limited	20230725	629	638	629	632.65	47210	628.35	up	up	correct
NETF.NSE	Tata Mutual Fund	20230725	210.07	210.07	206.5	206.93	545	206.93	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230725	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230725	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230725	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230725	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230725	58.35	58.95	57.15	57.4	1234663	57.4	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230725	3222.95	3316.3	3174.6	3265.15	30306	3265.15	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230725	813.9	849.95	811.2	833.45	670686	833.45	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20230725	5	5.1	4.9	4.95	1260	4.95	down	down	correct
NFL.NSE	National Fertilizers Limited	20230725	70.7	70.95	70	70.25	1371502	70.25	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20230725	52	53.35	50.35	52.5	1558	52.5	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20230725	1046.25	1068.5	1040.4	1050.25	383742	1050.25	up	down	incorrect
NHPC.NSE	NHPC Limited	20230725	50.6	51.8	49	50	32573698	50	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230725	124.3	126	123.2	123.75	1005464	123.75	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230725	20.35	22.05	20.35	22	10426	22	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230725	219.95	219.95	216.06	216.64	1462278	216.64	down	down	correct
NIITLTD.NSE	NIIT Limited	20230725	80.5	81.9	79.9	81.15	236323	81.15	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230725	5.15	5.4	5	5.15	682550	5.15
NILASPACES.NSE	Nila Spaces Limited	20230725	3.45	3.55	3.25	3.45	400957	3.45
NILKAMAL.NSE	Nilkamal Limited	20230725	2649.4	2739.55	2565	2712.7	107755	2712.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230725	478	481.9	460	462.75	4153	462.75	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20230725	31.45	32.85	30.9	31.75	59973	31.75	up	up	correct
NITCO.NSE	NITCO Limited	20230725	19.2	19.2	18.65	18.75	125037	18.75	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230725	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230725	240.2	245.5	228.55	232.2	274254	232.2	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230725	98.05	98.7	94.8	97.05	26269	97.05	down	down	correct
NKIND.NSE	N.K Industries Limited	20230725	38.5	40.2	38	39.7	359	39.7	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230725	118.6	121.5	117.85	118.55	1642164	118.55	down	down	correct
NMDC.NSE	NMDC Limited	20230725	111.9	112.75	111.05	112.2	8377896	112.2	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20230725	211	211.15	207.95	209.25	328224	209.25	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230725	6.95	6.95	6.75	6.8	57709	6.8	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230725	8.7	8.7	8	8	7266	8	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20230725	786.85	788.95	767.2	771.4	32078	771.4	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230725	239.81	240.42	238.33	238.59	641	238.59	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230725	294.65	295	275.5	277.9	37543	277.9	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20230725	251.3	252.2	244.35	249.05	917904	249.05	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20230725	2432.3	2450	2417.1	2432.15	1662	2432.15	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20230725	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230725	196.5	201.35	195.9	200.65	18028061	200.65	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230725	1109.7	1118.8	1005	1063.05	189472	1063.05	down	down	correct
NURECA.NSE	Nureca Limited	20230725	340	342	333.5	335.5	9961	335.5	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230725	353.6	357.6	351	354.55	73568	354.55	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230725	364.3	383	362.15	378.55	70629	378.11	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230725	1070.5	1099	1055.8	1064.6	874792	1064.6	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230725	788.05	807.75	784.05	789.6	5954	789.6	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230725	3840.05	3882.2	3821.15	3844.2	40059	3844.2	up	up	correct
OIL.NSE	Oil India Limited	20230725	261.45	264.5	260.1	262.45	1441409	257.46	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230725	26.25	26.25	26.25	26.25	124	26.25
OLECTRA.NSE	Olectra Greentech Limited	20230725	1195	1200	1073	1081.95	3431730	1081.95	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20230725	54.4	56.8	54.4	55.9	72212	55.9	up	up	correct
OMAXE.NSE	Omaxe Limited	20230725	49.25	49.25	47.6	47.85	298202	47.85	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230725	52	53.25	51.7	51.75	178440	51.75	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230725	11.35	11.35	11.35	11.35	0	11.35
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230725	12.2	12.45	12.1	12.2	5775	12.2
ONEPOINT.NSE	One Point One Solutions Limited	20230725	25.2	25.3	24	24.45	1365222	24.45	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230725	172	173.35	171.3	173	10480578	172.51	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230725	76.95	77.15	75.75	76.35	235711	76.35	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230725	567.5	572.15	547	553.5	163261	553.5	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230725	216	220.75	213.5	214.35	246413	214.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230725	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230725	192.3	192.3	186.1	186.8	2095	186.8	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230725	573	575	550.2	561.4	12260	561.4	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20230725	22.9	23.05	22.45	22.45	45748	22.45	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20230725	35.35	35.45	33.6	34.5	56147	34.5	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230725	6.05	6.1	5.9	6	94136	6	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20230725	523	523.8	500	515.2	13057	515.2	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230725	143.75	146.5	143.75	145.95	512556	145.95	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230725	234.15	235	230.15	230.95	215882	230.2	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230725	88.2	88.75	86.45	87.2	364169	87.2	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230725	65.35	65.8	63.5	64.4	16744	64.4	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230725	41.1	41.9	40.85	40.95	1190213	40.02	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230725	3744	3803.8	3650	3774.6	27166	3774.6	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20230725	0.95	0.95	0.9	0.9	2071	0.9	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230725	20.95	20.95	20.3	20.7	10881	20.7	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230725	28.45	28.5	27.1	27.4	176596	27.4	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20230725	37510	37955	36900	37196.2	9221	37128.6	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230725	54.75	54.75	52.15	53.2	1716821	53.2	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230725	106.45	106.45	103.05	103.5	2179	103.5	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230725	149	149	141.2	144.95	14957	144.95	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230725	122.95	123.45	121.1	121.65	39080	121.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230725	69.45	71	68.1	68.7	17416	68.7	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230725	291.7	296.7	291.55	294.7	50002	289.56	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230725	199.8	203	197.5	199.6	6230	199.6	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230725	43.35	43.9	40.65	42	2058361	42	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230725	161.2	161.2	155.6	158.65	1954516	158.65	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230725	7.4	7.6	7.1	7.2	542357	7.2	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230725	42.7	45.5	42.25	44.15	3541172	44.15	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230725	14.55	14.7	14.25	14.4	336496	14.4	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230725	30.6	31.75	30.5	31.75	1164814	31.75	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230725	40.95	42.2	40.95	41.55	198555	41.07	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230725	3	3	3	3	0	3
PEARLPOLY.NSE	Pearl Polymers Limited	20230725	24.3	24.3	23.55	23.75	53865	23.75	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230725	992	1013	988.15	1004	1460000	1004	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230725	83.45	84.55	81.7	82.05	653746	82.05	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230725	32.35	33.3	31	32.45	512949	32.45	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20230725	4808.5	4808.5	4659.1	4682.95	501061	4682.95	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230725	224.3	226.1	224	225.7	943106	222.67	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230725	241.95	243.45	235.4	238.25	11801735	238.25	down	down	correct
PFIZER.NSE	Pfizer Limited	20230725	3860	3885	3842.5	3850.2	6941	3845.43	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230725	116.65	120.05	115.2	116.35	137930	116.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230725	21.85	22.45	21.4	21.6	2318984	21.6	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20230725	1484	1496	1454	1462.55	32413	1462.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230725	15677.35	15725.4	15140	15205.25	4663	15205.25	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230725	5153.2	5188.35	5119.95	5158.65	10622	5158.65	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230725	614.75	624.8	607.8	618.15	14746	618.15	up	down	incorrect
PGINVIT.NSE	IV	20230725	117.4	117.5	115.75	115.98	1165847	115.98	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230725	1630	1669.9	1614.55	1652.55	126360	1652.55	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230725	2648	2648	2587.8	2607.4	218299	2596.44	down	up	incorrect
PIIND.NSE	PI Industries Limited	20230725	3630	3648.7	3546.2	3573.35	288187	3568.29	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230725	2028	2028	1990.1	2003.7	4948	2003.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230725	8.95	9.15	8.6	9	156978	9	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230725	38.9	40	38.25	38.3	13938	38.3	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230725	455.95	474.9	445.6	471.4	361653	471.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230725	248	248	242	242	49	242	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230725	214.95	214.95	210.9	212.9	21021	212.9	down	down	correct
PNB.NSE	Punjab National Bank	20230725	62.45	63	60.55	60.7	61394039	60.7	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230725	65.7	67.6	65.2	65.4	775442	65.4	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230725	694	699	676.95	684.65	1060725	684.65	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230725	37.45	38.8	37.15	37.9	124331	37.9	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230725	348.2	355.75	346.65	349.85	327464	349.85	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230725	94.75	94.75	92	93	5848	93	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20230725	339.7	340.35	331.85	334.05	20711	334.05	down	down	correct
POKARNA.NSE	Pokarna Limited	20230725	400.2	406.6	394	399.15	43890	399.15	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230725	4740	4784	4650.1	4693.4	845678	4693.4	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230725	1151.9	1160.05	1145	1155.9	55536	1155.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230725	1271	1271	1247.95	1250.45	122793	1250.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230725	413.5	415.45	397.35	401.65	117244	401.65	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230725	375	380.95	370.25	379.7	2489024	379.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230725	248.95	251.5	248.15	251.15	7875013	246.34	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230725	4141	4274	4042.85	4144.45	32311	4144.45	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20230725	3915	4000	3900.1	3960	35210	3960	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20230725	211.85	212	205.35	208.5	13503	208.5	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230725	186.6	189.9	184.7	185.3	71816	185.3	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230725	11.95	11.95	11.4	11.5	69569	11.5	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20230725	424	425.3	413.25	414.9	714335	414.9	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230725	85.9	86.65	84.45	86.05	562477	86.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230725	4.4	4.5	4.35	4.45	1063930	4.45	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230725	15.45	15.45	15.45	15.45	3631	15.45
PRECAM.NSE	Precision Camshafts Limited	20230725	235.7	243.7	231	233.7	290707	233.7	down	down	correct
PRECOT.NSE	Precot Limited	20230725	156	165	148.45	161.65	15033	161.65	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230725	97.5	97.7	95.15	95.45	343069	95.45	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230725	962	987	942.3	955.75	228710	955.75	down	down	correct
PREMIER.NSE	Premier Limited	20230725	2.4	2.4	2.4	2.4	0	2.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230725	100	105	98	103.9	28290	103.9	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20230725	158.45	158.45	158.45	158.45	10798	158.45
PRESTIGE.NSE	Prestige Estates Projects Limited	20230725	551.7	562	550.25	555.35	372925	555.35	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230725	282.5	284.4	263.85	265.75	961403	265.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230725	134	134	130.5	133.05	61034	133.05	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230725	631.05	648.3	629.55	645.3	200654	645.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230725	16.7	16.95	16.5	16.6	163685	16.6	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230725	1097.45	1106.25	1083.5	1092.05	9053	1092.05	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230725	26.65	26.65	25.8	26.2	255616	26.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230725	124.8	126.2	122.45	122.65	416103	122.65	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20230725	34.5	34.7	33	33.1	3183539	33.1	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20230725	743.1	752.9	737.5	741.25	48366	741.25	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20230725	51.2	51.24	49.89	50.13	2339268	50.13	down	down	correct
PTC.NSE	PTC India Limited	20230725	113	114.4	111.8	111.95	1053943	111.95	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230725	32.6	33.25	32.5	32.55	139592	32.55	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230725	889.95	889.95	854	859.05	8159	856.03	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230725	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230725	101.45	102.15	100.05	100.4	157529	100.4	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20230725	50.37	50.37	50.37	50.37	17893	50.37
QNIFTY.NSE	Quantum Mutual Fund	20230725	2098.31	2100	2078.3	2096.39	1830	2096.39	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20230725	431.3	433.85	424	426.25	108956	426.25	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230725	152.55	153.6	151.9	152.45	54065	150.1	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230725	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230725	1.65	1.65	1.65	1.65	0	1.65
RADICO.NSE	Radico Khaitan Limited	20230725	1404	1414.6	1370	1387	177470	1387	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230725	12.45	12.45	12.45	12.45	28653	12.45
RAILTEL.NSE	RailTel Corporation of India Limited	20230725	161.55	168.7	158.15	167.2	12820849	166.16	up	up	correct
RAIN.NSE	Rain Industries Limited	20230725	164.75	167.75	164.05	166.75	1647677	166.75	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230725	517	529	511.1	513.2	1580419	513.2	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230725	9	9.15	8.85	8.95	135118	8.95	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230725	736.05	760	736.05	748.15	72181	746.17	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230725	48.6	48.6	45.75	46.4	190161	46.4	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230725	43.95	45.2	43.85	44.85	635	44.85	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20230725	4.2	4.2	4.2	4.2	0	4.2
RALLIS.NSE	Rallis India Limited	20230725	213.75	215.75	211.6	214.6	1469776	214.6	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230725	12.4	12.6	12.3	12.45	26571	12.45	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230725	40.8	41	39.65	40	4343757	40	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230725	886.7	900.1	883.55	897.6	330236	895.57	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230725	172.15	175.9	171.25	172.6	86368	171.68	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230725	266.2	271.9	253.05	254.6	192607	254.6	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230725	419	420.45	393.35	409.7	85502	409.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230725	24.1	24.25	23.35	23.6	1673788	23.6	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230725	329.95	341.05	308.6	339.55	46802	339.55	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230725	1123.15	1132.95	1084.95	1103.15	29030	1084.88	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230725	2564.6	2600	2539.15	2566.15	22028	2554.09	up	up	correct
RAYMOND.NSE	Raymond Limited	20230725	1789.9	1799.45	1722.8	1760.05	151938	1760.05	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230725	795	807.75	736	742.55	108449	742.55	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20230725	222.4	225.55	217.5	223.3	13114045	223.3	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230725	113.65	114.25	112	112.2	1425162	112.2	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20230725	1.3	1.3	1.25	1.25	1570533	1.25	down	down	correct
RECLTD.NSE	REC Limited	20230725	174.25	174.25	171	172.15	12870386	169.85	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230725	180.5	184.5	180.1	183.85	1075258	183.85	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20230725	696	731	688.15	731	86781	731	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230725	27	28	26.65	26.65	16464	26.65	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230725	955	958	931	947.35	281753	944.78	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230725	10.65	10.65	10.65	10.65	0	10.65
RELIANCE.NSE	Reliance Industries Limited	20230725	2494	2505.2	2480	2485.8	6013010	2477.05	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230725	169.85	171.35	165.65	166.95	345716	166.95	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230725	163.7	176.4	160.9	175.2	10417687	175.2	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230725	241	285	237.7	265.5	561501	265.5	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230725	47.7	47.75	46.8	47.35	9746134	47.35	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20230725	299.7	327.7	298.9	316.45	765661	316.45	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230725	199	199	189	190	36568	190	down	down	correct
REPRO.NSE	Repro India Limited	20230725	730	775	727.65	748.65	16385	748.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20230725	186.5	195.95	183.7	193.1	526569	193.1	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230725	1641.05	1660	1601	1605	2148	1605	down	down	correct
RGL.NSE	Renaissance Global Limited	20230725	103.8	103.8	100.05	101.15	93017	101.15	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230725	3.25	3.3	3.2	3.2	2409025	3.2	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230725	630	633.2	619.05	623.15	283366	623.15	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20230725	102.5	103.3	99.8	100.6	758535	100.6	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230725	961.95	968.1	954	960.6	171826	960.6	down	down	correct
RITES.NSE	RITES Limited	20230725	488.85	503.25	471.75	493.1	2971441	493.33	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230725	11.15	11.15	11.15	11.15	0	11.15
RKEC.NSE	RKEC Projects Limited	20230725	61	61.35	57.9	58.8	59363	58.8	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20230725	529.9	549	528.15	540.65	1075754	540.65	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230725	1.55	1.55	1.55	1.55	200	1.55
RML.NSE	Rane (Madras) Limited	20230725	709	729.95	698.1	720	56585	720	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230725	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20230725	345	345.35	334.35	336.9	29886	336.9	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20230725	2162.5	2275	2162.5	2240.55	26228	2240.55	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230725	1.25	1.25	1.25	1.25	4178	1.25
ROLTA.NSE	Rolta India Limited	20230725	1.75	1.75	1.75	1.75	0	1.75
ROML.NSE	Raj Oil Mills Limited	20230725	40	44	40	44	16803	44	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230725	884.1	896.45	871.15	879.25	93661	879.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230725	452	457.95	443.2	449.8	181847	449.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230725	1496.7	1500	1485.1	1486.6	241149	1483.61	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230725	999	1031.85	994.1	1021.65	71483	1021.65	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20230725	15.75	16.2	15.7	15.95	85396364	15.95	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230725	63.35	63.35	60.75	61.2	159270	61.2	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230725	468.8	473	464.7	468.8	17720	468.8
RSSOFTWARE.NSE	R S Software (India) Limited	20230725	40.2	41	40.2	40.2	37035	40.2
RSWM.NSE	RSWM Limited	20230725	194	194	190.8	191.65	24836	191.65	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230725	450.4	465.05	447.55	460.2	125790	460.2	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230725	39.5	40.3	39.4	40.05	1352203	40.05	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230725	5.2	5.4	5.15	5.15	63272762	5.15	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230725	209.9	212	207	211.05	13649	211.05	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230725	8.25	8.3	8.15	8.2	41423	8.2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230725	113.7	113.7	111	111.65	75328	111.65	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230725	265.7	273.15	265.7	267.35	226316	264.67	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20230725	25	25	23.8	24.05	50273	24.05	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230725	135.5	135.5	128	129.55	39446235	129.55	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230725	66.4	66.4	66	66.4	1184	66.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230725	3.55	3.55	3.25	3.55	26172	3.55
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230725	1.3	1.3	1.3	1.3	399	1.3
SADBHAV.NSE	Sadbhav Engineering Limited	20230725	10.65	10.85	10.55	10.6	64994	10.6	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230725	3.7	3.75	3.65	3.65	93245	3.65	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20230725	3066.85	3080	3006	3075.55	14019	3075.55	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230725	20.7	21.35	20.7	21	18412	21	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20230725	208.5	209.45	203.4	204.85	121235	204.85	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230725	90	92.75	89.75	92.25	25710455	92.25	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230725	260.45	270	256.1	257.55	20264	257.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230725	25.75	26	25.2	25.45	411692	25.45	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230725	315.8	322	301	305.25	286409	304.9	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230725	14.5	14.7	14.3	14.35	211870	14.35	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230725	52.95	53.6	51.55	51.8	1017898	51.8	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230725	260.15	277.95	260.15	270.85	7294	270.85	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20230725	15.3	18.45	15.3	18.45	2542911	18.45	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230725	332.8	337.1	327.55	335.95	91656	334.11	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230725	3.05	3.1	2.95	3	106500	3	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230725	7.75	7.75	7.75	7.75	0	7.75
SANDESH.NSE	The Sandesh Limited	20230725	1019	1025.85	993.25	1003.9	1999	1003.9	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20230725	355	358	344.2	348.7	115812	348.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230725	325.1	336.15	325.1	326.7	87118	326.7	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230725	96	97.65	94.35	95.1	3595061	95.1	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230725	573.8	594	571.25	588.85	134115	584.91	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230725	19.75	19.75	18.5	18.9	25665	18.9	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230725	6929.9	6935	6872.6	6901.5	6609	6901.5	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20230725	0.3	0.3	0.3	0.3	0	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230725	1781.7	1800	1755	1794.4	39616	179.44	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230725	452.25	453.95	430.05	432.5	476884	432.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230725	48.8	48.8	47.1	47.15	85761	47.15	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230725	983.15	988.1	963.9	969.6	11115	969.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230725	260.05	265	254.85	262.65	20169	262.65	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230725	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230725	111.9	112.75	109.9	110.1	446874	109.28	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230725	198.55	206.6	198.4	205.7	1530865	205.7	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230725	696.95	704.95	677.95	682.2	80644	682.2	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230725	863.8	879.9	860.2	876.45	2156908	876.45	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230725	85.11	85.2	84.31	84.9	3229	84.9	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230725	316.86	316.87	311.87	312.7	14240	312.7	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230725	237.39	237.39	234	236.05	767	236.05	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230725	173.65	173.65	166.61	166.94	402929	166.94	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20230725	1318	1320	1290.1	1301.1	1362929	1301.1	down	down	correct
SBIN.NSE	State Bank of India	20230725	621.8	621.8	604.2	609.6	18503305	609.6	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230725	9.35	9.35	9.35	9.35	237941	9.35
SCHAEFFLER.NSE	Schaeffler India Limited	20230725	3200	3230	3150	3167.25	138905	3167.25	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230725	205.1	207.35	201.6	202.7	49099	202.7	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230725	283.6	287.15	278	280.7	403175	280.7	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20230725	98.55	99.6	97.7	97.85	934668	97.85	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230725	336	343.5	320	325.45	382897	325.45	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230725	731.5	759.7	721	748.1	40305	746.93	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230725	46.8	47.95	44.5	44.55	39055	44.55	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230725	363.45	374.1	360.3	363.85	172135	363.85	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230725	17.75	18.25	17.1	17.3	16000	17.3	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230725	87.9	89.85	87.05	89.7	1772780	89.7	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230725	180.2	180.2	175	180.2	338307	90.1
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230725	272.95	278.8	272.95	274.9	110390	274.9	up	up	correct
SETCO.NSE	Setco Automotive Limited	20230725	6.9	6.9	6.7	6.8	48914	6.8	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230725	218.1	218.1	217.55	217.94	1321	217.94	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230725	52.03	52.19	51.81	52	234150	52	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230725	205.74	206	204.32	204.77	111028	204.77	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230725	463.99	470	460.91	463.87	736731	463.87	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230725	463.79	465.94	462.3	464.63	11922	464.63	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230725	0.65	0.65	0.65	0.65	0	0.65
SEYAIND.NSE	Seya Industries Limited	20230725	26.7	26.7	26.7	26.7	202	26.7
SFL.NSE	Sheela Foam Limited	20230725	1202	1216	1186.25	1192	81174	1192	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230725	207	209.8	206	209.8	47363	209.8	up	up	correct
SGL.NSE	STL Global Limited	20230725	13.65	14	13.5	13.75	38812	13.75	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230725	47.4	48	46.05	47.15	13641	47.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230725	712.3	734.45	701	709.1	529024	709.1	down	down	correct
SHALBY.NSE	Shalby Limited	20230725	185.3	187.8	183.75	185.5	193250	184.38	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230725	155	155.7	152.85	153.4	66254	153.4	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20230725	749.15	762	730.25	737.4	147725	737.4	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230725	15.85	16.4	15.65	15.95	7803	15.95	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230725	463	472.4	456.3	462.9	45527	462.9	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230725	469.25	471.95	446.15	447.8	898082	444.73	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230725	822.9	834.5	812	824.45	19476	824.45	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230725	1240	1240	1186.4	1194.1	130989	1187.62	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230725	424.99	429	423.18	426.14	719	426.14	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230725	139.95	141.3	135	136.2	28068	136.2	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20230725	317	327.3	316.1	323.55	1389793	323.55	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230725	26.1	26.1	25.25	25.85	77752	25.85	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230725	70.45	72	70.1	71.05	1167	71.05	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230725	117.6	120.3	115	115.1	37033	115.1	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230725	113.35	116.1	112.55	114.6	64295	112.68	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230725	725.25	779.8	725.25	776.3	223274	776.3	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230725	45.3	46.55	44	44.5	2713	44.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230725	76.65	82.85	76.65	81.85	2301336	81.85	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20230725	23323	23709.95	23200	23681.8	32141	23681.8	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230725	184.1	186	183.2	184.35	20425	184.35	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230725	20.5	20.5	18.8	19.05	308564	19.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230725	1	1.05	1	1	884770	1
SHREYANIND.NSE	Shreyans Industries Limited	20230725	195	199.8	191.65	198.4	7402	195.97	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230725	359.1	366.6	359.1	361.05	56210	361.05	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230725	1230.1	1230.1	1172	1230.1	28927	1230.1
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230725	19.85	21	19.75	20.8	302019	20.8	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230725	400	404.4	394.75	399.75	503880	399.75	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230725	6.9	6.9	6.9	6.9	410	6.9
SICAL.NSE	Sical Logistics Limited	20230725	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230725	3699.85	3729.4	3666.3	3692.75	338623	3692.75	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230725	45.35	45.7	44.9	45.55	10666	45.55	up	up	correct
SIL.NSE	Standard Industries Limited	20230725	24.25	24.45	24	24.05	54188	24.05	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20230725	25.45	26.35	25	25	57532	25	down	down	correct
SILINV.NSE	SIL Investments Limited	20230725	319.85	319.85	306.7	307.55	2469	305.16	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230725	18.25	18.3	17.25	18.2	42309	18.2	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230725	25.7	25.75	24	24.7	82738	24.7	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230725	31.2	31.6	30.65	31.15	221874	31.15	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230725	121	139.5	121	133.8	84461	133.8	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230725	368	374	366.05	368.65	264877	367.26	up	down	incorrect
SIS.NSE	SIS Limited	20230725	427.7	434	424.05	431.7	68855	431.7	up	up	correct
SITINET.NSE	SITI Networks Limited	20230725	0.7	0.7	0.7	0.7	1170877	0.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20230725	556	558	550.05	551.65	52593	551.65	down	down	correct
SJVN.NSE	SJVN Limited	20230725	59.55	62.7	59	59.8	122627086	59.8	up	up	correct
SKFINDIA.NSE	SKF India Limited	20230725	5245	5279.35	5184.8	5251.8	64174	5251.8	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230725	3.75	3.75	3.75	3.75	0	3.75
SKIPPER.NSE	Skipper Limited	20230725	167.1	170.2	164.05	164.65	171729	164.65	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230725	217	226.05	216	226.05	105405	226.05	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230725	171.05	173.95	169	169.95	19283	169.95	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230725	73.6	73.8	72.95	73.15	15777	73.15	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20230725	1074.25	1086.35	1053	1057	11660	1057	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20230725	512.05	518.95	511	513.15	522	513.15	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230725	112	113.5	111.3	112.6	105836	112.6	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230725	49.6	50.1	48.45	49.4	1380648	49.4	down	down	correct
SOBHA.NSE	Sobha Limited	20230725	557.95	582.9	556	579.1	1029939	576.31	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230725	395	402	390.7	393.15	123690	393.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230725	3784.2	3805	3760.05	3779.65	53038	3779.65	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230725	751.55	753.9	720.35	732.6	53364	732.6	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20230725	25.95	26.2	25	25.2	27351	25.2	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230725	63.55	63.55	63.55	63.55	3161	63.55
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230725	587	598	585.95	594.7	2169996	594.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230725	1049.95	1064.7	1041.5	1053.05	310165	1053.05	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230725	323	327.05	314.2	318.2	475862	318.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230725	20.75	20.85	20.05	20.2	22686054	19.91	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230725	134.95	136	132	132.15	12777	132.15	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20230725	457.05	480.75	456.55	468.65	21600	468.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230725	800.75	837.6	761.1	769.05	806157	769.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230725	228.4	230	221.5	222.1	460061	222.1	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230725	17.45	17.45	16.65	17.2	610198	17.2	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230725	224.1	229.45	224	225.15	64332	225.15	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20230725	60.25	60.95	60	60.45	151561	60.45	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20230725	2.4	2.4	2.4	2.4	5057	2.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230725	67.15	67.45	66.35	66.5	433657	66.5	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230725	65	65.75	64.4	64.95	24575	64.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230725	37.85	38.5	37.85	37.85	37883	37.85
SPTL.NSE	Sintex Plastics Technology Limited	20230725	1.35	1.35	1.35	1.35	0	1.35
SPYL.NSE	Shekhawati Poly	20230725	0.45	0.45	0.45	0.45	0	0.45
SREEL.NSE	Sreeleathers Limited	20230725	207.9	211	207.35	208.1	16032	208.1	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230725	2	2.1	1.95	2	225166	2
SRF.NSE	SRF Limited	20230725	2059	2183	2040	2164.1	2524900	2160.51	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230725	766.05	780.95	742	747.05	48581	747.05	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230725	2.5	2.5	2.5	2.5	2520038	2.5
SSWL.NSE	Steel Strips Wheels Limited	20230725	231	236.5	230.35	233.7	762943	232.71	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20230725	1.2	1.2	1.2	1.2	0	1.2
STAR.NSE	Strides Pharma Science Limited	20230725	442	450	441.45	445.25	345638	443.75	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230725	145.75	148.9	141.8	142.9	422724	142.9	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230725	173.4	176.95	172	172.6	49720	172.6	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230725	81.05	82.5	80.5	80.95	33861	80.95	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230725	62.25	62.25	61.4	61.7	7590	61.7	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20230725	13.7	14	13.3	13.9	6978912	13.9	up	up	correct
STEL.NSE	STEL Holdings Limited	20230725	152	153	148	148.75	16462	148.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230725	347.55	351	342.25	345.3	37987	345.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230725	149.5	150.7	148.1	149.4	1493697	148.46	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230725	460	468	455.05	465.3	165676	465.3	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230725	1597	1622.65	1565.1	1589.9	45278	1589.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230725	32.6	32.65	31.25	31.45	3369134	31.45	down	down	correct
SUBROS.NSE	Subros Limited	20230725	428.6	428.6	412.4	415.6	91521	414.53	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230725	462.05	475.45	458.55	463.55	217463	462.21	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230725	2.5	2.5	2.5	2.5	0	2.5
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230725	412	412.9	408.05	409.6	142035	409.6	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20230725	29.75	30.45	29.1	29.2	20664	29.2	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20230725	854.9	865.95	831	836.55	12626	836.55	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230725	5035	5368	4985	5216.6	40356	5216.6	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230725	2.2	2.2	2.1	2.1	473216	2.1	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230725	2595	2609.9	2561.3	2589.55	30274	2589.55	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230725	100.2	101.6	98.7	99.55	102581	99.55	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230725	393.05	399	393	394.2	2206	394.2	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230725	1186	1229	1186	1220.55	71708	1220.55	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230725	225.5	225.55	219	222	557138	222	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230725	1110	1110	1090.8	1095.05	1702900	1091.19	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230725	372.05	374	365	366.75	240179	366.75	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20230725	544.3	544.3	531	538.4	728732	532.19	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230725	208	211.55	208	209.35	8744	209.35	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230725	6.55	6.75	6.05	6.4	70805	6.4	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230725	440.95	446.4	421.65	424.55	466823	424.55	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230725	0.55	0.55	0.5	0.55	791036	0.55
SUPREMEIND.NSE	The Supreme Industries Limited	20230725	3633.05	3815	3633.05	3748.3	379972	3748.3	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230725	29.95	31.5	27.8	29.3	1429172	29.3	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230725	10.2	10.35	9.6	9.8	221718	9.8	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230725	57.4	57.4	56.5	56.8	10718	56.8	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230725	781.45	794.8	781.45	790.4	110405	786.62	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230725	175.5	176.85	171.55	172.9	352365	172.9	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230725	47.5	47.5	45.75	45.95	133388	44.96	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230725	7.75	8.15	7.75	7.95	229997	7.95	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20230725	63.5	65.35	63.25	63.55	194621	63.55	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230725	483	487.65	481.65	486.15	185386	486.15	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230725	3.95	3.95	3.8	3.8	69046	3.8	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230725	20.25	20.8	19	19	276540698	19	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230725	9.5	9.7	9.05	9.1	176319	9.1	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230725	228.1	230.75	227.15	229.35	169992	229.35	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230725	2048	2060	2008	2017.4	10230	2017.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230725	505	512.7	480	482	115289	482	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230725	364.7	375	354	364.15	1058424	364.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230725	868	877.2	855	859.25	50517	858.27	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230725	775.1	779.25	765.3	776.75	533372	776.75	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230725	117.65	119.8	117	117.8	2144	117.8	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230725	267.85	269.35	262.35	263.5	89763	263.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230725	17.75	18.1	17.5	17.8	141642	17.8	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230725	874.8	874.8	851	862.2	88777	862.2	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20230725	1271.9	1273.8	1232.35	1250.5	1489454	1250.5	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230725	17.95	17.95	17.95	17.95	0	17.95
TARAPUR.NSE	Tarapur Transformers Limited	20230725	5.4	5.45	5.4	5.4	5747	5.4
TARC.NSE	TARC Limited	20230725	74.05	75.5	71.6	72.25	822392	72.25	down	down	correct
TARMAT.NSE	Tarmat Limited	20230725	65.4	65.4	63.5	64	30040	64	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230725	13650.15	13799.95	13400.05	13689.55	2313	13689.55	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230725	994.5	995	975	977.1	1065233	977.1	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20230725	250.15	253.6	248.25	252.75	374742	252.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230725	1631.25	1637.75	1601.95	1611.3	379687	1611.3	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230725	863.1	869.5	856	868.55	873678	868.55	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230725	7289.95	7289.95	7200.05	7228.85	113807	7228.85	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230725	2369	2372	2345	2356.65	21195	2356.65	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230725	834.05	873	833.05	862.25	296918	857.29	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230725	636	642.5	633.35	639.45	13988137	637.46	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230725	359.6	382.8	359.15	374.4	4981548	372.52	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230725	217.5	220.5	217.5	219.45	7602866	219.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230725	115	119.9	114.35	119.25	88035259	119.25	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20230725	708	730.9	702	725.3	110657	725.3	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230725	1696	1696	1642.2	1644.5	13902	1644.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230725	83.65	89.7	83.65	87.55	1079768	87.55	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20230725	758.2	765.45	750.05	760.2	47669	760.2	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230725	1500	1503.95	1458	1467.4	21242	1465.53	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230725	3	3	3	3	0	3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230725	416.5	417.9	414.2	417	119852	417	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230725	1630	1816.7	1630	1728.4	289662	1708.06	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230725	3397.5	3406.8	3380.2	3399.15	1272980	3399.15	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230725	255.8	268.2	253.25	255.4	1538155	254.91	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230725	2402	2459.95	2391.5	2413.2	12464	2413.2	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20230725	9.75	9.75	9.4	9.5	4103	9.5	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230725	1164	1164.7	1145	1156.5	2557865	1156.5	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230725	460.05	489.95	451.85	487.2	413314	487.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230725	776.7	804.65	776.05	780.45	1050857	780.45	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20230725	223	226	222	222.85	8637	222.85	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230725	48.9	48.9	47.5	47.65	7790	47.65	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230725	80	87.25	79.05	81.65	1012760	81.65	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230725	57.65	58.45	56.95	57.1	88126	57.1	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230725	96.6	99	94.35	96	12167327	96	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230725	88.6	90.5	85.6	86.2	3844850	86.2	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20230725	9.95	10.2	9.8	9.9	20146	9.9	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230725	9.65	9.75	9.3	9.5	23817	9.5	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230725	1028	1164	1002	1039.8	1406643	1039.8	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230725	77.7	78.95	77.3	78.75	2233	78.75	up	up	correct
THEJO.NSE	SM	20230725	1680	1680	1550.25	1550.8	3150	1550.8	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230725	1507	1525.95	1506.1	1515.7	2342	1515.7	up	up	correct
THERMAX.NSE	Thermax Limited	20230725	2447.25	2728.5	2447	2623.95	685932	2623.95	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230725	83.85	86.25	82.35	83.95	816868	83.62	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230725	73.7	73.7	73.7	73.7	100	73.7
THYROCARE.NSE	Thyrocare Technologies Limited	20230725	587	593.55	583	587.05	63448	587.05	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230725	171.1	173.5	165.95	167.8	552222	167.8	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230725	1080.25	1090.8	1064.95	1085.15	41370	1085.15	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230725	1749.05	1797	1712.7	1724.95	14966	1724.95	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230725	3200	3208.95	3127	3131.4	91241	3129.9	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230725	5.75	5.75	5.4	5.45	5078	5.45	down	down	correct
TIL.NSE	TIL Limited	20230725	217.4	217.4	217.4	217.4	4471	217.4
TIMESGTY.NSE	Times Guaranty Limited	20230725	56.55	57.2	55.7	56.1	2322	56.1	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230725	137.55	140.7	134.5	135.35	1777053	135.35	down	down	correct
TIMKEN.NSE	Timken India Limited	20230725	3212.05	3293.1	3212.05	3271.45	111539	3270.03	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230725	345.5	364	345.5	361.15	494363	361.15	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230725	293.9	315.95	286.85	292.7	1849340	292.2	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230725	185.5	194.95	185.4	193.85	1305711	193.85	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230725	8	8.1	7.95	8	1487507	8
TITAN.NSE	Titan Company Limited	20230725	2980	3032.9	2972.75	3029	874788	3029	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230725	80	80.2	79.1	79.4	62124	79.4	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230725	204.95	212	204.95	206.05	710542	206.05	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230725	6.3	6.3	6.05	6.2	7316	6.2	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230725	102.35	112.35	101.25	104.4	265193	104.4	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230725	1948.9	1982	1941.55	1972.5	299707	1972.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230725	612	634	608	611.55	1163389	611.55	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230725	132.8	133	130.2	131.55	6182	131.55	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230725	150	150	143	147.25	419	147.25	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230725	43.75	43.75	41.95	42.05	37568	42.05	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230725	17.3	17.7	16.8	17.1	13410	17.1	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230725	69.45	70.5	68.15	69.85	26892	69.85	up	up	correct
TRENT.NSE	Trent Limited	20230725	1709	1718.45	1691.95	1709.45	221128	1709.45	up	up	correct
TRF.NSE	TRF Limited	20230725	187.9	191.7	185.9	188.4	233720	188.4	up	up	correct
TRIDENT.NSE	Trident Limited	20230725	33.05	33.25	32.8	33	4372179	33	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20230725	132	134	128.4	129.3	245085	129.3	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230725	87.9	89.4	86.5	87.5	1058268	87.35	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230725	401.6	407.65	401.6	404	527398	404	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230725	324.35	333	320	328.8	2566831	328.8	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230725	1260.85	1279	1240.2	1247.15	27783	1247.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230725	787.35	796.45	778	785.75	73836	785.75	down	down	correct
TTL.NSE	T.T. Limited	20230725	79.5	80.6	76.15	76.9	19814	76.9	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230725	80.1	84.4	79	82.4	11417503	82.4	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20230725	40.4	40.7	39.8	40.3	6618919	40.3	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20230725	382.8	387	373.05	379.3	128786	377.32	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230725	1333	1388.45	1313.65	1384	5467323	1384	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230725	3175	3262.55	3110.05	3116.2	18958	3116.2	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230725	205.9	207.45	197.85	199.05	144545	199.05	down	down	correct
TVVISION.NSE	TV Vision Limited	20230725	2.6	2.6	2.5	2.6	4040	2.6
TWL.NSE	Titagarh Wagons Limited	20230725	641.9	690	641.85	680.85	2665875	680.85	up	up	correct
UBL.NSE	United Breweries Limited	20230725	1497	1502.1	1470.15	1480.6	150121	1473.48	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230725	154	161	154	157.65	220000	157.65	up	up	correct
UCOBANK.NSE	UCO Bank	20230725	28.85	29.05	28.25	28.65	7479465	28.65	down	down	correct
UFLEX.NSE	Uflex Limited	20230725	433.75	435.2	426.45	428.05	106019	425.04	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230725	85.9	86.1	84.4	85.5	68078	85.5	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230725	131.95	132.9	130.65	131.45	412142	130.95	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20230725	259.45	269.5	255	256.5	320895	256.5	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230725	2.15	2.15	2.1	2.15	153161	2.15
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230725	444.45	452.9	442.05	446.75	440638	446.75	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230725	42.75	44.25	42.75	44	14369610	44	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20230725	8244.7	8415	8244.7	8393.3	583167	8355.11	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230725	67	69.5	66.75	67.75	36903	67.75	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230725	3.6	3.6	3.3	3.4	22415	3.4	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230725	379.75	383.8	377.85	382.05	322073	382.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20230725	223.45	226.3	220.5	221.55	37182	220.36	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230725	162.25	162.4	157.05	160.9	9983	154.84	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230725	89.05	90.35	86.75	88	15738771	85.13	down	down	correct
UNITECH.NSE	Unitech Limited	20230725	1.4	1.4	1.35	1.4	726977	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230725	291	299.8	289.2	291.5	2609	291.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20230725	101.15	102.45	97.4	100.1	53668	100.1	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230725	445	456	433.15	440.85	91002	440.85	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230725	387	459.8	387	424.3	30741	424.3	up	up	correct
UPL.NSE	UPL Limited	20230725	635	635	624.05	626	2391696	615.89	down	down	correct
URJA.NSE	Urja Global Limited	20230725	10.15	10.2	9.9	9.95	2345794	9.95	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230725	337.1	339.5	325	334.85	1377960	332.32	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230725	819.1	821	803	810.25	138481	810.25	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230725	46.68	46.98	46.24	46.51	5759993	46.51	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20230725	47.09	47.09	46.59	46.83	27075	46.83	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20230725	2127.9	2145	2104.21	2112.19	138870	2112.19	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230725	719.97	719.97	708.86	709.34	953	709.34	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230725	55.75	56.97	55.75	56.95	150	56.95	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230725	373.3	384	362.85	378.75	407753	378.75	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20230725	124.5	128.75	120	122.95	37528	122.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230725	2977	3023.95	2916.5	2929.75	9440	2929.75	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230725	343.95	349.5	336.05	341	260235	341	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230725	124.9	127.05	122.5	122.9	181961	122.9	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230725	15.7	16.25	15.65	15.85	6946871	15.85	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230725	520	522.65	503.7	506.4	37149	506.4	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230725	53.35	54.25	52.75	52.9	40711	52.9	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230725	60.85	60.85	60.85	60.85	61501	60.85
VARROC.NSE	Varroc Engineering Limited	20230725	325.35	358.9	323.85	338.85	1583295	338.85	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230725	43.3	44.85	43.25	43.45	1557941	43.25	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230725	19.4	20.8	19.35	20.7	158291	20.7	up	up	correct
VBL.NSE	Varun Beverages Limited	20230725	816.5	816.5	799	804.6	1595429	804.6	down	down	correct
VEDL.NSE	Vedanta Limited	20230725	274.9	277.75	272.1	276.9	7486014	276.9	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20230725	1937.75	1974.9	1857.2	1910.4	115109	1910.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230725	269.8	269.8	269.8	269.8	15993	269.8
VERTOZ.NSE	Vertoz Advertising Limited	20230725	230	230	223	223.35	7880	223.35	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230725	2678	2722.35	2595.55	2611.55	12988	2611.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230725	108	109.7	106.5	107.1	103064	107.1	down	down	correct
VGUARD.NSE	V	20230725	285.5	286.5	278.4	280.8	241487	279.63	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230725	2861	2861	2780	2799.2	554	2799.2	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20230725	2.3	2.3	2.3	2.3	0	2.3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230725	390.75	392	385.55	390.05	11763	390.05	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230725	460.8	462.25	450.8	456.65	33944	456.65	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230725	1.75	1.75	1.65	1.7	91010	1.7	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230725	3.15	3.2	3.1	3.1	4119751	3.1	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20230725	3.1	3.15	3.05	3.1	8291241	3.1
VIMTALABS.NSE	Vimta Labs Limited	20230725	450	458	444	451.9	25115	451.9	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230725	1809.1	1815	1806	1810.6	16841	1810.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230725	2161.9	2206.55	2085	2102.55	26689	2102.55	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230725	51.25	51.55	50.4	50.8	6824	50.8	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230725	507.6	518	501	504	75727	499	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230725	45.5	45.9	44.5	44.65	66249	44.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230725	598.5	607.5	593.6	605.35	386360	605.35	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230725	13.4	13.65	13	13.1	8326	13.1	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230725	84.2	84.85	81.9	82.4	158757	82.4	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20230725	14.75	15.1	14	14.85	38564	14.85	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230725	0.4	0.45	0.4	0.4	5430254	0.4
VISHAL.NSE	Vishal Fabrics Limited	20230725	16.6	16.7	16.4	16.45	168895	16.45	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230725	352	369.5	352	367.45	328191	367.04	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230725	16.8	16.8	16.4	16.5	769125	16.5	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230725	0.85	0.85	0.8	0.85	336531	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230725	5	5	5	5	0	5
VLSFINANCE.NSE	VLS Finance Limited	20230725	169.95	174.85	168.3	172.4	26804	172.4	up	up	correct
VMART.NSE	V	20230725	2224.25	2242.25	2199.95	2207.35	10344	2207.35	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20230725	4549.05	4629.3	4442	4479.8	20080	4459.75	down	down	correct
VOLTAS.NSE	Voltas Limited	20230725	766	771.4	764.7	767.15	491539	767.15	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20230725	739.45	756.9	734.5	747.1	95682	742.01	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230725	187.9	192.6	186.5	187.6	58914	187.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20230725	3700	3700	3663.85	3684.1	7887	3538.77	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230725	3073.15	3081.75	3000	3043.45	7319	3020.57	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230725	369.35	379.4	369.35	376.75	180445	376.75	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20230725	511	537.8	511	527.25	1191195	527.25	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230725	95.05	95.05	95.05	95.05	74463	95.05
WANBURY.NSE	Wanbury Limited	20230725	57.2	57.5	54.8	55.75	62983	55.75	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20230725	81.75	82.45	81	81.2	48174	81.2	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230725	313.6	315	304	304.4	1735	304.4	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230725	84.95	85.9	83.9	84.05	76669	84.05	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20230725	96.2	96.25	93	93.9	9912	93.9	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20230725	320.95	323	313	314.6	663492	314.6	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230725	233.15	237.55	230.45	234.8	425415	234.8	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230725	374	374.15	374	374.15	42	374.15	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230725	101.1	102.2	99.05	100.1	1489722	100.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230725	12800	12880	11452.05	11684.4	8352	11684.4	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20230725	886.6	914.45	886.6	901.8	121213	898.47	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20230725	748.05	779.15	748.05	766.2	18667	766.2	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230725	1425.05	1445.95	1420.1	1425.7	25954	1421.2	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230725	20.8	21.8	20.3	20.55	5048	20.55	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230725	339.3	348	330.65	338	48134	338	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230725	55	56.5	54	56.3	44291	56.3	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20230725	141.75	141.75	140	141.75	15857	141.75
WIPRO.NSE	Wipro Limited	20230725	405.5	405.5	400	400.4	3229100	400.4	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230725	239.55	240.25	232.5	233.4	858332	233.4	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20230725	565.1	582.85	565	571.2	86787	571.2	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230725	99.95	102	98	98.85	19562	97.95	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230725	106.35	106.35	105.9	106.35	67197	106.35
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230725	476	491.1	472.25	473	317445	463.32	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230725	123.85	124.8	123.15	124.05	1114225	108.31	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230725	96.95	99.9	93	93.65	43763	93.65	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230725	952	953.95	901.6	907	40396	904.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230725	17.4	17.6	16.95	17.05	112478211	17.05	down	down	correct
YUKEN.NSE	Yuken India Limited	20230725	646.9	646.9	620	624.5	6955	624.5	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230725	222	241	219.2	235.65	17049675	235.65	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230725	2.85	2.9	2.85	2.85	743159	2.85
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230725	9.8	10.2	9.6	9.95	6185081	9.95	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230725	101.15	106.5	101.15	106	690	106	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230725	3.95	4	3.8	3.9	40199	3.9	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230725	471.95	494.5	471.2	485.2	4533670	485.2	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230725	617	645.7	611.65	631.7	1208185	631.7	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230725	99.15	101.5	98.05	99.75	18744	99.75	up	up	correct
ZOMATO.NSE	Zomato Limited	20230725	81.3	83.2	79.3	82.65	72459586	82.65	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230725	429.25	429.25	414.4	419.25	36445	419.25	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230725	159.25	163.9	156.75	158.85	163719	158.85	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230725	1479	1488.35	1456.85	1470.25	44858	1470.25	down	down	correct