CollectAI

close-nse_india_stocks

2024/06/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240619	191.94	192.94	182.11	185.37	237384	185.37	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240619	57.99	57.99	57.99	57.99	3558	57.99
3MINDIA.NSE	3M India Limited	20240619	37397	37500	36662.85	36930.55	10351	36438.6031	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240619	31.08	31.49	30.42	30.67	6025	30.67	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20240619	524.8	531.15	519.15	522.45	39486	522.45	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20240619	375	377	360.2	367.75	100777	367.75	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240619	21	21.4	20.13	20.22	347845	20.22	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20240619	12.25	12.25	11.9	11.93	467176	11.93	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240619	48.3	48.3	46	47.1	12239	47.1	down	down	correct
AARON.NSE	Aaron Industries Limited	20240619	264	266	261.15	264.35	7869	264.35	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20240619	530	538.95	515.85	522.2	301546	522.2	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20240619	692	696	679	685.3	844310	685.3	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240619	675.85	689.6	675.85	677.05	17061	677.05	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240619	28.7	28.9	26.6	28.38	201035	28.38	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240619	137.82	137.82	135.3	137.28	10151	137.28	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240619	1914.95	1978.95	1897.25	1935.75	685347	1935.75	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20240619	68.37	68.37	68.37	68.37	18616	68.37
ABB.NSE	ABB India Limited	20240619	8904	8913.75	8521	8555	601292	8555	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240619	27274.95	27274.95	26850	26909.8	10863	26909.8	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240619	236.83	240.5	231.2	238.1	7200835	238.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240619	331.85	331.85	320.15	320.95	5247643	320.95	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20240619	71	71	68	68	374	68	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240619	51.78	52.59	51.12	52	63116	52	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240619	76.43	76.43	73.89	74.15	114254	74.15	down	up	incorrect
ACC.NSE	ACC Limited	20240619	2653	2657.2	2590.55	2621.55	226030	2621.55	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240619	1775	1781.9	1724.5	1730.65	15758	1730.65	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20240619	11.2	11.2	10.73	10.73	1014415	10.73	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20240619	1485	1524.8	1441	1515.65	1174173	1515.65	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20240619	3314	3314	3226.3	3261.9	1419264	3261.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240619	1820	1821.65	1775	1789.65	971693	1789.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240619	1446	1452	1420.45	1448.4	4480000	1448.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240619	749.1	749.95	720	738.65	5477588	738.65	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20240619	225	228	220.25	225.89	130486	225.89	up	up	correct
ADL.NSE	Archidply Decor Limited	20240619	93.99	95.69	90.2	90.57	8590	90.57	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240619	1366.6	1418.5	1321.6	1347.2	58592	1347.2	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240619	19.37	19.37	18.64	19.02	31616	19.02	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240619	147.4	161.49	147.35	159.55	4015014	159.55	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240619	72.15	72.19	70.12	70.41	153587	70.41	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240619	383.7	393.25	375.95	379	313562	379	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240619	1239.4	1255.75	1211	1240.05	204147	1240.05	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240619	1212	1225.75	1164.05	1175.05	173791	1175.05	down	down	correct
AGRITECH.NSE	Agri	20240619	195	199.9	193.35	197.21	34163	197.21	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240619	47	49	46.95	47.31	504933	47.31	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20240619	125.9	125.9	120	122.05	75410	122.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240619	144	145	140.87	142.13	36366	142.13	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240619	1203.8	1214.75	1178.6	1206	68857	1206	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20240619	4121.6	4339.7	4100	4271.55	236696	4271.55	up	up	correct
AIRAN.NSE	Airan Limited	20240619	30.7	30.7	29.5	30.32	681997	30.32	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240619	2375.05	2411	2343.25	2371.15	56638	2371.15	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240619	714	716.8	689	690.55	54325	690.55	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20240619	5.24	5.34	4.95	5.04	9871939	5.04	down	down	correct
AKASH.NSE	Akash Infra	20240619	33.9	33.9	32.92	33.62	22919	33.62	down	up	incorrect
AKG.NSE	AKG Exim Limited	20240619	23.49	23.8	22.81	22.91	110758	22.91	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240619	269.6	269.6	260.8	265.85	5855	265.85	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240619	8.66	8.66	8.5	8.55	168321	8.55	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240619	2802	2834.8	2752.1	2773.9	24509	2773.9	down	down	correct
ALANKIT.NSE	Alankit Limited	20240619	20.75	21.16	20.53	20.79	1114308	20.79	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20240619	1285.3	1336.9	1285.3	1307.65	12197	1307.65	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20240619	103	103.33	100.25	101.41	785312	101.41	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240619	1292.6	1304.05	1248.25	1260.3	28126	1260.3	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240619	120	122.8	119	119.92	15351	119.92	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240619	5232	5258.85	5160	5184.85	175110	5184.85	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240619	1997.2	2070.75	1995.1	2004.95	89568	1995.4364	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240619	64.99	65.2	62.5	62.73	6871572	62.73	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240619	1214.25	1214.3	1160	1169.85	30089	1154.3512	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240619	134	136	130.1	133.64	72774	13.36	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240619	27.53	30	26.9	29.52	55783782	29.52	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20240619	87.4	87.4	84	84.82	26233	84.82	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240619	420.5	420.5	401.2	405.2	58023	405.2	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20240619	2.95	2.95	2.95	2.95	129678	2.95
AMBER.NSE	Amber Enterprises India Limited	20240619	4004.95	4046.6	3954.35	3998.9	218155	3998.9	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240619	1605	1630	1591	1595.8	15074	1595.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240619	674.65	675.3	654.3	666.8	3100000	666.8	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240619	73.2	74.85	72.09	72.97	60665	72.97	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240619	1319.5	1469	1319.5	1369.45	1806527	1369.45	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240619	40.22	40.79	39.1	39.94	78292	39.94	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240619	768.35	776.45	748.05	758.8	37272	758.8	down	down	correct
ATUL.NSE	Atul Ltd	20240619	6277.35	6325	6188.2	6234.5	27450	6234.5	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240619	445	453	430.4	441.9	1857054	441.9	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240619	99.9	100.25	96.05	97.06	96166	97.06	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240619	564.75	564.75	546.05	551.7	106200	551.7	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240619	122.1	127.4	117.06	123.14	3803935	123.14	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20240619	53.98	56.59	52.55	52.83	53796	52.83	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240619	4.06	4.06	3.91	3.95	148915	3.95	down	down	correct
ANMOL.NSE	Anmol India Limited	20240619	36.79	36.89	36	36.12	73617	36.12	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240619	9.58	9.91	8.96	9.03	232117	9.03	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20240619	1.53	1.58	1.52	1.54	1297196	1.54	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20240619	2027	2037	1930	1946.9	71255	1946.9	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240619	795	795	777	782.15	120855	782.15	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240619	8490.55	8648	8351.45	8381	68640	8381	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20240619	203.6	206.89	196.05	199.32	56704	199.32	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240619	438	446.4	435.55	438.95	39121	438.95	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240619	233.7	244.9	228.72	235.84	446562	235.84	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240619	1594	1594.5	1561.15	1571.15	491661	1571.15	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240619	882.3	894.95	859	862.5	300739	862.5	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240619	111	114.33	109	110.15	4430466	110.15	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240619	6265	6269	6128.05	6173.55	401710	6173.55	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240619	660.95	664.3	644.9	648.35	57982	648.35	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20240619	486	489	479.65	484.65	3228626	479.2126	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240619	1542.55	1557.35	1525	1533.4	2005	1533.4	down	down	correct
APTECHT.NSE	Aptech Limited	20240619	231.55	232.2	226.15	227.08	212815	227.08	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20240619	343.6	355.5	339.3	347.65	1395076	347.65	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240619	106.5	106.55	106	106.5	11729	106.5
ARCHIES.NSE	Archies Limited	20240619	26.07	26.17	25.7	25.87	25682	25.87	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240619	42.76	42.85	41.12	42.03	1917	42.03	down	down	correct
ARIES.NSE	Aries Agro Limited	20240619	272	280	267.1	269.05	404627	269.05	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240619	74.02	75.44	73	74	1234722	74	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240619	345.1	364	335	347.7	105977	347.7	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240619	2419	2509.95	2416.6	2480.6	22223	2480.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240619	60	61.79	57.25	58.22	141474	58.22	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240619	564.65	573.85	542.1	560.8	134054	560.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20240619	5.76	5.8	5.47	5.47	971940	5.47	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240619	22.82	22.82	22.82	22.82	0	22.82
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240619	178.44	179.66	173.81	175.15	81297	174.7081	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240619	194.76	194.76	182.61	184	1156	184	down	down	correct
ARVIND.NSE	Arvind Limited	20240619	375.7	378.4	365	369.6	375874	369.6	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20240619	485	502.5	482.45	485.55	830845	485.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240619	681.95	697.95	668	677.9	51717	677.9	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240619	679	690	654	671.7	817671	671.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240619	393.2	426.8	387.25	399.85	125561	399.85	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240619	1043.5	1048.95	1000.05	1023.8	129255	1023.8	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240619	686.4	708.7	669.95	695.9	112365	695.9	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240619	400.7	401.85	382.85	387.2	144014	387.2	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20240619	417.65	430.95	415	420	130092	420	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20240619	39.74	39.81	38.31	38.93	2658223	38.93	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240619	229.5	229.7	220	222.14	2068419	222.14	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240619	239	239.88	231.55	234.01	12166591	234.01	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240619	140.99	140.99	137.25	138.27	1137	138.27	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240619	2918	2920	2882.65	2891.7	1018294	2891.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240619	79.14	79.59	74.8	77.9	2800671	77.9	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240619	268.05	292.5	263.7	278.55	21943	278.55	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20240619	1290	1325	1270	1292.5	301059	1292.5	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240619	355.9	358.35	351	352	709488	352	down	up	incorrect
ASTRAL.NSE	Astral Limited	20240619	2246.2	2250.95	2199.3	2204.6	193812	2204.6	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240619	1032	1033.4	979.95	985.2	1247517	985.2	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240619	6535.9	6538.95	6302	6379.45	16942	6355.52	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240619	20.2	20.2	20.16	20.2	25144	20.2
ATFL.NSE	Agro Tech Foods Limited	20240619	700	776.25	686.05	741.3	1634282	741.3	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20240619	943.4	947.8	922.05	927.4	873590	927.4	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240619	548.1	556	540	541.85	91363	541.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240619	663	676	650	656.95	19440000	656.95	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240619	2838	2960.9	2825	2955.64	300484	1477.82	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240619	1242	1248.05	1217.95	1221	1022658	1221	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240619	99.6	99.6	96.15	98.5	3966	98.5	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240619	2119.6	2131.45	2056.05	2063.35	25334	2063.35	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240619	119.6	120.45	114.85	116.01	382403	116.01	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240619	645	695	625.1	658.75	667348	658.75	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20240619	645	672	624	638.7	3208201	638.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20240619	87.65	89.63	85.06	85.64	236515	85.64	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240619	465.95	484.5	465.95	473.95	457713	473.95	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20240619	1193	1243.35	1185.5	1226.65	17990000	1226.65	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240619	518.47	530.19	515	524.02	25622	524.02	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240619	11.45	11.82	11.45	11.79	24980	11.79	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20240619	622.2	622.7	582.2	599.5	895314	599.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20240619	58.95	61.45	58.95	61.17	53366	61.17	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240619	127.29	127.29	125.44	126.01	3798	126.01	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240619	246.8	255.35	246.8	253.8	3137	253.8	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20240619	368.73	370.77	366.13	369.31	4414	369.31	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20240619	95.76	95.79	92.82	93.14	32684	93.14	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240619	77.11	77.11	77.11	77.11	0	77.11
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240619	9.55	9.55	9.1	9.14	122103	9.14	down	down	correct
BAJAJ.NSE	AUTO	20240619	9939.5	9948	9670	9680	279789	9680	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240619	268.95	269.31	258.74	259.9	797786	259.9	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20240619	1077.3	1077.3	1045	1049.95	56477	1049.95	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240619	1600	1600	1582.5	1590.5	1269273	1589.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240619	40.5	43.95	38.73	42.52	84128082	42.52	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240619	8348.8	8373.6	8185.8	8199	24661	8178.6839	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20240619	7334.7	7348.95	7177.9	7234.15	520400	7198.0544	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240619	66.09	68.39	66	66.33	274841	66.33	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20240619	2260	2289.85	2217	2243.65	105017	2233.4862	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240619	125.2	128.69	123.95	124.47	16623	124.47	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240619	26.5	27.2	25.75	25.89	106707	25.89	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20240619	3363.95	3363.95	3276.75	3289.6	410371	3285.3721	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240619	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240619	273.9	275.6	264	267.35	580467	267.35	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20240619	118.75	120.67	116.52	117.67	30634	117.67	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240619	431.25	444.4	422.2	439.75	6371818	439.75	up	up	correct
BANG.NSE	Bang Overseas Limited	20240619	46.29	48.2	45.42	46.81	16843	46.81	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20240619	97.9	97.9	94	96.77	91321	96.77	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240619	2998.95	3149	2920.1	3107.75	11911	3107.75	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20240619	611	614.6	601.5	602.75	45225	602.75	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20240619	198.3	201.7	196.54	198.83	24410000	198.83	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20240619	90.26	92.11	90.26	90.26	7133	90.26
BANKBARODA.NSE	Bank of Baroda	20240619	287	290.5	282.65	283.95	33193685	276.2387	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240619	517	530.91	515.01	526.16	1984909	526.16	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20240619	122.8	124.05	121.38	122.89	12551561	122.89	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240619	148.4	149.5	146	147.22	18959	147.22	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240619	566.55	569.85	559	561.45	46737	561.45	down	down	correct
BASF.NSE	BASF India Limited	20240619	5040	5070	4876.5	4908.2	62183	4908.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240619	46.78	49.7	46.5	48.07	505467	48.07	up	up	correct
BATAINDIA.NSE	Bata India Limited	20240619	1456.5	1468.85	1447.05	1449.4	353950	1449.4	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240619	6138.55	6197.7	6114.6	6166.5	27800	6166.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20240619	5068	5075.95	4870	4902.9	33551	4902.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240619	1649	1672.45	1611	1621.55	38324	1621.55	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20240619	9.38	9.38	9.38	9.38	0	9.38
BCLIND.NSE	BCL Industries Limited	20240619	56.7	58.69	55.61	56.02	2411853	56.02	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20240619	1628.75	1639	1536	1563.85	3956234	1563.85	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20240619	40.3	40.3	39.24	39.81	40303	39.81	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240619	1450	1468.9	1426.5	1442.35	229792	1442.35	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240619	245	251.1	242	245.4	6094	245.4	up	up	correct
BEL.NSE	Bharat Electronics Limited	20240619	319.9	319.9	304.1	309.8	58698689	309.8	down	down	correct
BEML.NSE	BEML Limited	20240619	4729	4729	4472	4524.05	718965	4524.05	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20240619	107.49	120	107	119.02	15360656	118.02	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240619	506	506.7	497.1	498.5	1060446	498.5	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20240619	598	623	590.3	613.35	92345	613.35	up	up	correct
BFINVEST.NSE	BF Investment Limited	20240619	613.5	619.9	605	609.5	64640	609.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240619	927.85	928	886	906.65	506241	906.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240619	3.02	3.02	3.02	3.02	0	3.02
BGRENERGY.NSE	BGR Energy Systems Limited	20240619	38.5	38.5	38.5	38.5	47769	38.5
BHAGERIA.NSE	Bhageria Industries Limited	20240619	169.07	169.59	165.05	166.13	30818	166.13	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240619	113.88	113.88	110.5	110.88	130608	110.88	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240619	7.98	8.3	7.89	8.12	2232370	8.12	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20240619	1720	1733.4	1688	1703.4	3289884	1696.7204	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240619	113.1	113.7	110.3	111.48	29606	111.48	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240619	11951.25	12129.9	11550.05	11662.35	7015	11662.35	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240619	278	282.1	270	271.55	112593	271.55	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240619	1433.95	1434.8	1388.3	1392.35	8640918	1392.35	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240619	306.95	306.95	296.05	297.05	22860000	297.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240619	243.85	243.85	233.04	235.17	100402	235.17	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240619	465	465	444.65	450.65	5944	450.65	down	down	correct
BIOCON.NSE	Biocon Limited	20240619	330	339.2	327.8	332.25	7310198	331.7904	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240619	62	62	60.3	60.99	24955	60.99	down	down	correct
BIRET.NSE	RR	20240619	269.5	270.59	265.55	268.06	85266	268.06	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20240619	249	250.03	241.95	243.24	103590	243.24	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240619	1578	1579.95	1535	1539.9	91995	1539.9	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240619	167.9	169.5	162	165.3	328318	165.3	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20240619	1.63	1.63	1.63	1.63	0	1.63
BLBLIMITED.NSE	BLB Limited	20240619	18.58	19	17.7	18.84	146684	18.84	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240619	103.89	104.18	101.58	102.15	361745	102.15	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240619	89.35	96	88.9	93.29	6156319	93.29	up	down	incorrect
BLS.NSE	BLS International Services Limited	20240619	362.1	371	358	367.9	5324668	367.9	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20240619	3.69	3.69	3.69	3.69	66710	3.69
BLUEDART.NSE	Blue Dart Express Limited	20240619	8000.7	8000.7	7822.25	7878.8	8790	7878.8	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240619	1739	1753.65	1692.55	1705.95	166698	1705.95	down	down	correct
BOROLTD.NSE	Borosil Limited	20240619	345.1	348	338.2	344.35	246010	344.35	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240619	76.74	79.5	76.5	77.24	1197032	77.24	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240619	175.4	175.8	170.01	171.3	1993882	171.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240619	497.55	499.95	488.05	491	233250	491	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240619	33400	33592.5	32606.4	32892.55	42616	32892.55	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240619	317.1	317.1	307.5	307.9	19650000	307.9	down	up	incorrect
BPL.NSE	BPL Limited	20240619	105.4	106.5	102.65	105.11	290612	105.11	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240619	1367.95	1371.6	1313.9	1317.95	479486	1317.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20240619	5416	5422.85	5350	5360.65	135179	5360.65	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240619	49.78	50	49.78	49.78	31179	49.78
BROOKS.NSE	Brooks Laboratories Limited	20240619	88	89.99	86	87.33	25743	87.33	down	up	incorrect
BSE.NSE	BSE Limited	20240619	2738	2738	2700	2709.25	432583	2709.25	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240619	197	200.94	196	197.09	18956	197.09	up	up	correct
BSL.NSE	BSL Limited	20240619	195.2	195.2	186.01	188.77	23996	188.77	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240619	65.75	65.75	63.92	63.96	463246	63.96	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240619	27.75	27.75	26.78	26.91	134808	26.91	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240619	690	695.25	678.15	688	4390773	688	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240619	6.58	6.75	6.3	6.58	444619	6.58
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240619	767	789.95	722.5	741.65	107244	741.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240619	57.44	59.24	57.01	58.89	50152	58.89	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20240619	75	76.49	75	75.95	135315	75.95	up	up	correct
CALSOFT.NSE	California Software Company Limited	20240619	17.83	17.83	16.5	17.31	34206	17.31	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240619	109.2	109.2	105.13	106.29	1431168	106.29	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20240619	3684.95	3685	3560	3571.45	160186	3555.9406	down	down	correct
CANBK.NSE	Canara Bank	20240619	121.89	122.85	120.61	121.16	45620625	121.16	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20240619	889.9	894.85	863.6	866.45	844031	866.45	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240619	244.27	245.75	235.1	237.62	169681	237.62	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240619	327.25	328.3	314.4	320.25	705922	320.25	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240619	1405	1406.9	1379.15	1401.8	63956	1401.8	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20240619	113.1	116	113.1	115.62	8483	115.62	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240619	1797	1825.9	1763.5	1825	406557	1825	up	up	correct
CAREERP.NSE	Career Point Limited	20240619	379.3	394.5	379.3	390.7	95067	390.7	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20240619	1087.95	1087.95	1056.05	1065.8	32443	1054.8575	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240619	837.1	840	816.05	832.1	162126	832.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20240619	203.49	208.59	203.01	204.87	5634105	204.87	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240619	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240619	17.75	18.14	17.11	17.23	186734	17.23	down	down	correct
CCL.NSE	CCL Products (India) Limited	20240619	619.9	624	601.25	603.1	275050	603.1	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20240619	2080	2089.65	2043.05	2051.6	619806	2051.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20240619	2527.95	2546	2479	2486.4	68497	2486.4	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20240619	18.02	18.55	17.85	18.11	170993	18.11	up	up	correct
CENTENKA.NSE	Century Enka Limited	20240619	629.7	632.05	617.45	619.8	19859	619.8	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20240619	21.26	21.47	20.67	21.08	155477	21.08	down	down	correct
CENTRALBK.NSE	Central Bank of India	20240619	65.1	66.32	63.36	65.01	15633223	65.01	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20240619	41.05	42.15	40.29	40.54	2167888	40.54	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240619	1712.1	1717.1	1661.7	1669.45	12775	1669.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240619	730	733.2	719.75	722.4	195419	722.4	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240619	2317.35	2369	2270	2289.5	262321	2289.5	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240619	8150	8186	7901.2	8118	31725	8064.7221	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240619	6.98	6.98	6.75	6.75	266248	6.75	down	down	correct
CESC.NSE	CESC Limited	20240619	152.1	152.75	146.44	149.45	3725588	149.45	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20240619	223.94	226.61	218.14	219.1	205865	219.1	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240619	686.9	688.9	673	678.2	1401771	678.2	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240619	814	820	796.85	802.45	246927	802.45	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240619	451.9	475.85	448	466.9	22423725	466.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240619	615.8	650	607.2	640.05	106261	640.05	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240619	255	258.9	250.1	250.5	67064	250.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240619	645	645.4	616	622.8	16146	622.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240619	597.4	597.45	575.75	581.1	272606	581.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240619	999	999.45	958.55	974.1	527075	974.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240619	1461	1476.2	1439.5	1451	1474026	1451	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240619	1290	1315	1279.8	1290.75	271569	1290.75	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20240619	1340	1345.4	1335	1341.2	179642	1341.2	up	up	correct
CINELINE.NSE	Cineline India Limited	20240619	132.7	133.96	126	129.81	67714	129.81	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20240619	17.84	18.75	17.8	18.57	28356	18.57	up	up	correct
CIPLA.NSE	Cipla Limited	20240619	1577.4	1582	1553.4	1560.05	1881544	1560.05	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20240619	1364	1409.95	1360.8	1394.1	357661	1394.1	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240619	89.17	90	85.61	86.34	121879	86.34	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240619	214.98	214.98	208.31	209.98	81664	209.98	down	down	correct
CMICABLES.NSE	CMI Limited	20240619	4.77	4.77	4.77	4.77	0	4.77
COALINDIA.NSE	Coal India Limited	20240619	489.4	491.2	476.5	477.95	8960000	477.95	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20240619	2360	2427.9	2200	2256.2	6356683	2256.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240619	56.7	57.06	54.8	55.07	2586413	55.07	down	down	correct
COFORGE.NSE	Coforge Limited	20240619	5281.15	5452.5	5219.3	5395.15	857760	5395.15	up	up	correct
COLPAL.NSE	Colgate	20240619	2960	2964.85	2885.9	2896.3	185910	2896.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20240619	4.06	4.06	4.06	4.06	148628	4.06
COMPUSOFT.NSE	Compucom Software Limited	20240619	29.42	29.65	28.93	29.19	130181	29.19	down	down	correct
DCM.NSE	DCM Limited	20240619	77.99	77.99	74.5	75.08	54775	75.08	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20240619	1140	1140	1101	1103.05	2280000	1103.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240619	83.32	83.32	81	81.58	735795	81.58	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240619	200.3	200.85	191.87	192.81	53123	192.81	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240619	825.05	830	813.5	816.2	33639	816.2	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240619	47.8	47.8	45.91	46.36	40318	46.36	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240619	251.95	252	242.16	244.32	53570	244.32	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20240619	1545	1594.9	1545	1573.1	1250000	1573.1	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20240619	5.65	5.67	5.51	5.57	60976	5.57	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240619	95.18	95.89	93.5	93.84	5784378	93.84	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240619	4840	4984	4770.75	4890.5	218616	4890.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20240619	757	768.85	751.6	754.5	8470	754.5	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20240619	7.8	7.9	7.8	7.8	28062	7.8
CREDITACC.NSE	CreditAccess Grameen Limited	20240619	1500	1500.95	1462.35	1474.75	110141	1474.75	down	down	correct
CREST.NSE	Crest Ventures Limited	20240619	422.9	437.95	412	414.65	115580	414.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20240619	4096.35	4163.7	4072.05	4110.2	32053	4110.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240619	430	436.1	423	424.5	2880000	424.5	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20240619	349.2	353	343.25	352.1	288713	352.1	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240619	89.24	92	88	90.97	42851	90.97	up	up	correct
CUB.NSE	City Union Bank Limited	20240619	159	160.57	155.93	157.05	7444261	157.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240619	93.65	93.65	93.5	93.65	9796	93.65
CUMMINSIND.NSE	Cummins India Limited	20240619	3860	3969.8	3760	3791.5	1769573	3791.5	down	down	correct
CUPID.NSE	Cupid Limited	20240619	95.5	95.5	93.2	93.41	287926	93.41	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240619	23.52	24.48	23.52	24.2	5895	24.2	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240619	158.65	160	155	157.68	110060	157.68	down	down	correct
CYIENT.NSE	Cyient Limited	20240619	1921	1933	1884.1	1884.2	265804	1866.1213	down	down	correct
DABUR.NSE	Dabur India Limited	20240619	602	603.1	594	598.55	1703051	598.55	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20240619	1888.5	1889.4	1850	1854.5	398010	1854.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240619	422.5	444	411.25	432.35	593998	431.0473	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20240619	49.53	51	48.5	48.81	28114	48.81	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20240619	8.12	8.23	8	8.05	143192	8.05	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20240619	581	626.45	568.05	604.6	833325	604.6	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20240619	317.7	321.7	310.35	313.35	131461	313.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20240619	492	546	488.55	525.7	5779825	525.7	up	up	correct
DBREALTY.NSE	D B Realty Limited	20240619	199.85	199.85	191.65	192.55	2591869	192.55	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240619	47.95	48.75	46.63	47.88	19918	47.88	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240619	176.6	177.09	171.11	171.99	388757	171.99	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20240619	139.1	139.8	135.93	137.52	3122650	137.52	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240619	6.7	6.7	6.09	6.12	60406	6.12	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20240619	202.5	213.78	200.2	208.25	59967	208.25	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240619	1037.7	1059.9	1014.1	1037.85	136330	1037.85	up	up	correct
DCW.NSE	DCW Limited	20240619	58.25	59.24	57.5	58.04	2406025	58.04	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20240619	697.2	705	683.8	685.45	29001	685.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240619	630	662.9	628.25	645.5	6281630	645.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240619	2430.95	2527	2407.35	2485.9	918510	2485.9	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20240619	179.5	179.99	172.15	173.78	10644	173.78	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240619	300	301.75	288.2	290.45	127502	290.45	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240619	220.33	220.33	215	220.33	37967	220.33
DELTACORP.NSE	Delta Corp Limited	20240619	136.87	154.9	136.5	147.41	62767674	147.41	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240619	99.99	101.54	98.5	98.65	12024	98.65	down	down	correct
DEN.NSE	DEN Networks Limited	20240619	53.85	57.54	52.56	56.34	12569790	56.34	up	up	correct
DENORA.NSE	De Nora India Limited	20240619	1664	1685	1630.1	1640.2	23427	1640.2	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240619	174.54	175.95	170	171.61	2415639	171.61	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240619	28.02	30.94	27.99	30.87	41953	30.87	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240619	240	250.5	232.5	242.11	3216113	242.11	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240619	43	43.5	42.1	42.75	1530970	42.75	down	down	correct
DHANI.NSE	Dhani Services Limited	20240619	49.65	49.94	47.76	48.12	2995072	48.12	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20240619	1547.15	1616	1526.4	1575.95	57125	1575.95	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240619	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240619	1159.8	1169.95	1135.65	1153.9	1051	1153.9	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240619	903.95	903.95	864.05	869.4	21859	869.4	down	down	correct
DICIND.NSE	DIC India Limited	20240619	513.2	525	504	520.15	12680	520.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240619	38.89	39.2	36.01	36.43	1232872	36.43	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20240619	16.31	16.45	15.78	16.1	19089074	16.1	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20240619	4565	4581.3	4466	4479.7	223030	4479.7	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240619	11546.85	11546.85	11304.1	11336.35	383980	11336.35	down	down	correct
DLF.NSE	DLF Limited	20240619	881.35	882.55	850.6	859.8	4380000	859.8	down	down	correct
DLINKINDIA.NSE	D	20240619	450	450	435.1	441.7	242249	441.7	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240619	5079	5219	4901.35	4933.9	1438750	4933.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240619	6.09	6.09	6.09	6.09	240278	6.09
DODLA.NSE	Dodla Dairy Limited	20240619	1062.8	1062.8	1025.1	1047.25	47498	1047.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20240619	580	580	559	564.65	74685	564.65	down	down	correct
DONEAR.NSE	Donear Industries Limited	20240619	132.05	132.71	126.97	129.79	385146	129.79	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240619	1226.4	1229.8	1195.2	1203.75	8069	1203.75	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20240619	18.5	19.45	18.3	18.53	3086187	18.53	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20240619	461.8	464.95	453	455.95	25547	455.95	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20240619	33.7	33.7	30.8	30.97	2060110	30.97	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20240619	1177.65	1179	1100	1129.85	246877	1129.85	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240619	5991.95	5999.65	5920	5962	611329	5962	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240619	1158.15	1195	1121.15	1138.3	32348	1138.3	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20240619	349.05	351.3	344.2	346.9	54075	346.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240619	213	217.14	205.02	211.53	11820	211.53	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240619	7.69	7.69	7.69	7.69	219570	7.69
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240619	76.65	79.8	74.8	78.08	9591655	78.08	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240619	7937.85	8010	7569.65	7768.55	12778	7768.55	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20240619	269.85	291.85	266	284.25	152097	284.25	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240619	43.5	43.79	42.7	42.89	7801914	42.89	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240619	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20240619	1218.5	1218.5	1215.52	1216.2	2487	1216.2	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240619	1390.15	1399.66	1373.55	1376	13605	1376	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240619	1224.01	1249.65	1224.01	1227.49	16771	1227.49	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20240619	2376.05	2392	2350	2377.6	47563	2377.6	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240619	70.5	70.55	68.43	69.1	2459298	69.1	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240619	2.79	2.79	2.79	2.79	0	2.79
EICHERMOT.NSE	Eicher Motors Limited	20240619	4940	4963.7	4850	4880.75	652620	4880.75	down	down	correct
EIDPARRY.NSE	E.I.D.	20240619	735	833	733.1	814.8	8569691	814.8	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240619	928	928	902.55	914	41908	914	down	down	correct
EIHOTEL.NSE	EIH Limited	20240619	451.9	451.9	440.5	445.15	397699	445.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240619	2100	2100	2030	2055.05	3628	2055.05	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240619	135	135.9	127.63	128.67	1373491	128.67	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20240619	1308.45	1315	1270	1302.6	167188	1302.6	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240619	171.25	171.39	165	165.59	1080893	165.59	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240619	738.35	738.35	738.35	738.35	2735	738.35
ELGIEQUIP.NSE	Elgi Equipments Limited	20240619	698.45	705	685	701	366823	701	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240619	75.71	76.99	75.71	75.71	28297	75.71
EMAMILTD.NSE	Emami Limited	20240619	748.9	749	714	719.5	531341	719.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240619	124.2	124.47	120	120.92	103977	120.92	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20240619	110	112	106.72	110.36	124756	110.36	up	up	correct
EMBASSY.NSE	RR	20240619	360.79	363.5	355.01	358	749184	358	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240619	175.34	181.7	173.21	174.97	26621	174.97	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20240619	104.19	104.64	102.2	102.99	31935	102.99	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240619	2738.6	2752.4	2575	2593.6	172872	2593.6	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20240619	22.62	22.91	22.21	22.56	117560	22.56	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240619	272.37	272.79	260	264.19	7194433	264.19	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20240619	226.1	227.95	217.51	223.61	66284	223.61	down	down	correct
EPL.NSE	EPL Limited	20240619	195	195.89	192.5	192.84	548410	192.84	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240619	102.42	105.95	100.35	105.08	12498837	105.08	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240619	1050	1066.3	1033.5	1042.8	231038	1042.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20240619	20	20.69	20	20.14	490849	20.14	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240619	6299.45	6299.45	6037.15	6094.55	11678	6094.55	down	down	correct
ESCORTS.NSE	Escorts Limited	20240619	4300	4302	4204.25	4216.05	98830	4197.6185	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240619	50.4	54.05	50.39	54.05	7423531	54.05	up	up	correct
ESTER.NSE	Ester Industries Limited	20240619	117.75	120.4	114.8	115.36	160223	115.36	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20240619	337.55	344	335.85	337.6	164634	337.6	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20240619	1142	1151.1	1105.5	1113.3	10652	1113.3	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20240619	0.74	0.74	0.74	0.74	2219849	0.74
EXCELINDUS.NSE	Excel Industries Limited	20240619	1216.9	1249.8	1173.9	1224.95	170463	1224.95	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20240619	567	567.35	549.3	560.35	5370000	560.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240619	1259.7	1261.8	1245	1254.5	8409	1254.5	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20240619	93.55	93.94	92.4	93.01	66801	93.01	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240619	884	942.5	882	908.65	9758371	908.65	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240619	1390	1436.95	1389	1397.45	30846	1397.45	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240619	357.5	365.15	354.95	359.65	266194	359.65	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20240619	1.08	1.08	1.08	1.08	0	1.08
FCSSOFT.NSE	FCS Software Solutions Limited	20240619	3.85	3.87	3.81	3.83	6023742	3.83	down	down	correct
FDC.NSE	FDC Limited	20240619	459.8	465.8	456.95	458.5	78461	458.5	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20240619	175.09	177.45	173.41	174.55	29600000	174.55	down	down	correct
FEL.NSE	Future Enterprises Limited	20240619	0.79	0.8	0.78	0.78	195669	0.78	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20240619	5.42	5.94	5.42	5.73	29298	5.73	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20240619	1335.9	1339.25	1275.85	1282.9	182311	1282.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20240619	54.43	54.88	53.15	53.6	1501296	53.6	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20240619	1580	1601	1550	1565.85	119093	1565.85	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240619	4684.75	4873.9	4642.55	4721.7	65443	4721.7	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20240619	333	333	325.2	329.5	514109	329.5	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240619	30.99	32.25	30.2	31	8009	31	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20240619	2.6	2.71	2.6	2.69	247504	2.69	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240619	3190	3278	3138.9	3259.8	99518	3259.8	up	up	correct
FMGOETZE.NSE	Federal	20240619	441.6	451.15	436.4	444.05	601263	444.05	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20240619	7.14	7.14	6.73	6.83	114524	6.83	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20240619	9078.95	9118.95	8921.1	8951	16089	8951	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240619	492	496.15	487	489.55	1113280	489.55	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240619	4000	4199.9	4000	4086.35	18776	4086.35	up	up	correct
FRETAIL.NSE	Future Retail Limited	20240619	3.3	3.3	3.3	3.3	0	3.3
FSC.NSE	Future Supply Chain Solutions Limited	20240619	4	4.05	3.8	3.89	287455	3.89	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20240619	201.63	201.63	197.15	198.55	1124250	198.55	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240619	429.15	434	420.9	423.05	454264	423.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240619	144	144.1	140	140.7	1307433	140.7	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240619	222.26	222.85	215.7	216.28	20546373	216.28	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240619	2625.3	2700	2600.7	2654.5	37610	2654.5	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20240619	345	348.35	335.6	347.85	239118	347.85	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240619	809.3	810	781.5	787.95	8783	787.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240619	1247.75	1275	1231.1	1265.75	74859	1265.75	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240619	160.01	161.48	155	155.39	211120	155.39	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240619	1052.8	1070	985	990.4	186346	990.4	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240619	8.15	8.15	8	8.05	201160	8.05	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20240619	161.9	169	156.01	161.34	29544	161.34	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240619	1.41	1.41	1.41	1.41	0	1.41
GARFIBRES.NSE	Garware Technical Fibres Limited	20240619	4138.75	4288.8	4055.15	4106.95	33510	4106.95	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240619	1.38	1.38	1.38	1.38	124576	1.38
GAYAPROJ.NSE	Gayatri Projects Limited	20240619	7.03	7.03	7.03	7.03	0	7.03
GEECEE.NSE	GeeCee Ventures Limited	20240619	365	374	362	364.8	42752	364.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240619	92.9	92.9	88.2	89.11	146867	89.11	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240619	55	56.49	50.7	52.15	1783070	52.15	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240619	558.95	582.75	537.55	569.95	370914	569.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240619	21.35	21.97	21.06	21.4	971278	21.4	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240619	309.3	315	302.95	304.9	713506	304.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240619	101.21	109.78	101	106.34	2626397	104.7981	up	up	correct
GEPIL.NSE	GE Power India Limited	20240619	408.9	409.25	388.5	392	709833	392	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240619	1230.3	1234.55	1180	1191.85	704430	1191.85	down	down	correct
GET&D.NSE	GE T&D India Limited	20240619	1583	1591	1530	1547.65	120047	1547.65	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240619	72.11	74.5	72.11	72.75	88206	72.75	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20240619	9.5	9.5	9.5	9.5	0	9.5
GHCL.NSE	GHCL Limited	20240619	520.2	526.95	516.7	519.5	117714	508.1675	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240619	252	252	243.31	246.41	637363	241.9457	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20240619	387.55	390.4	377.25	381	1121875	381	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240619	86.95	86.95	82.1	84.81	13989	84.81	down	down	correct
GILLETTE.NSE	Gillette India Limited	20240619	7894.15	7894.15	7530	7551.15	47756	7551.15	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240619	32.95	32.95	30.8	31.26	86593	31.26	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240619	255	269.9	242.94	263.84	5947473	263.84	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20240619	2479.95	2480	2400	2406.4	116	2406.4	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20240619	1869.95	1875	1776	1828.1	2007185	1828.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240619	2643	2660	2556	2563.55	73982	2563.55	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240619	1246.5	1257.75	1228.15	1239	811531	1239	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240619	7.1	7.25	7.1	7.1	2073	7.1
GLOBAL.NSE	Global Education Limited	20240619	190	193	190	190	9342	188.9796
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240619	220.99	223.9	220.99	220.99	4327	220.99
GLOBE.NSE	Globe Textiles (India) Limited	20240619	3.1	3.1	2.88	3.05	3596868	3.05	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20240619	785	789.7	771.9	776.6	100063	776.6	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240619	857.1	864.6	838.55	845.6	51917	845.6	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20240619	632	634.25	618.05	630.15	46833	630.15	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240619	407.4	408.85	395.7	397.5	1537684	397.5	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240619	1367.4	1369.45	1331.9	1350.4	114033	1350.4	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240619	98.6	100.7	95.5	97.88	120276067	97.88	down	down	correct
GNA.NSE	G N A Axles Limited	20240619	403.5	406.95	399.25	401.1	50244	401.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240619	710	714	687.05	696.95	5160000	696.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240619	777	795	770.05	785.7	60272	785.7	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20240619	461.65	470.2	445.05	449.4	143830	449.4	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240619	4246	4324.25	4110	4187.7	180167	4187.7	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20240619	0.89	0.9	0.87	0.87	9383794	0.87	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240619	610	622	608	618.5	1049265	618.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240619	1410	1410.75	1386.8	1391.8	434090	1391.8	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20240619	822.8	822.8	805.3	815.55	264304	815.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20240619	3097	3098	2985	3000.8	598410	3000.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240619	0.91	0.91	0.86	0.89	207782	0.89	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20240619	835	847.2	821.15	831.85	83752	831.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240619	43.22	43.22	43.22	43.22	11482	43.22
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240619	155.7	161.92	150.81	157.21	602069	157.21	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240619	60.79	60.83	60.36	60.76	4444925	60.76	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240619	45.5	47.96	45.5	47.85	7412	47.85	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20240619	161.5	163.9	157.75	160.73	414670	160.73	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240619	61.05	61.7	60.9	61.1	97198	61.1	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240619	120.26	122	119	119.67	16897	119.67	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20240619	940	947.9	917	923.85	98672	923.85	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240619	1098	1117.65	1076.7	1110.75	522704	1110.75	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240619	203.6	204.04	197	199.79	2075034	199.79	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240619	269.8	270	258	265.74	145812	132.87	down	down	correct
GRANULES.NSE	Granules India Limited	20240619	480	480	465.7	468.9	1010000	468.9	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20240619	573.35	598	573.35	594.4	2381097	594.4	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20240619	2458	2460.85	2412	2447.15	668976	2447.15	down	down	correct
GRAVITA.NSE	Gravita India Limited	20240619	1284.25	1450	1251.25	1415.9	1902053	1415.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240619	132.2	132.4	129.1	129.86	751200	129.86	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20240619	629.7	631.65	600.4	607.3	35613	605.6679	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20240619	318.05	323.95	313.65	320.35	289455	320.35	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20240619	309.5	318	296.2	305.85	1115768	305.85	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240619	20.98	21.15	20.4	20.44	3157058	20.44	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240619	2698.45	2855	2679.65	2743.85	189478	2743.85	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240619	1719.3	1747	1656.85	1711.25	86948	1711.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240619	918.7	949.95	918.7	934.5	434	934.5	up	up	correct
GRPLTD.NSE	GRP Limited	20240619	10899.95	11063.95	10271.9	10898.1	2106	10898.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240619	1858	1903.5	1750	1770.4	5457899	1770.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240619	241	250.25	238.16	239.82	20781808	239.82	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20240619	305	306.75	299.3	302.95	1236417	302.95	down	down	correct
GSS.NSE	GSS Infotech Limited	20240619	96.15	97.7	92.35	94.91	130653	94.91	down	down	correct
GTL.NSE	GTL Limited	20240619	12	12.1	11.99	12	165799	12
GTLINFRA.NSE	GTL Infrastructure Limited	20240619	2.35	2.35	2.26	2.35	415817896	2.35
GTPL.NSE	GTPL Hathway Limited	20240619	171	176.75	169.2	174.01	92859	174.01	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240619	355.3	379.9	353.6	358.55	230708	358.55	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240619	780	791.85	765.4	773.4	60943	773.4	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240619	260	265	252.03	257.98	13825	257.98	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240619	635.25	635.25	610.2	612.05	1110000	612.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240619	45.95	46.71	41.11	45.88	25163	45.88	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240619	1014	1020.45	970.1	992.05	122133	992.05	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20240619	68.85	69.7	67.5	67.83	346553	67.83	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240619	204.8	207.13	198.53	199.48	202426	199.48	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240619	5580	5582.8	5261.1	5311.95	7350000	5311.95	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240619	890.7	901	873.25	887.65	522689	887.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240619	214.2	219.99	203.5	205.38	199785	205.38	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240619	22.9	23.19	22.2	22.7	13662809	22.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240619	1093.95	1105.4	1091.45	1099.55	14959	1099.55	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20240619	1836.2	1840	1807.2	1815.65	1260000	1815.65	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240619	2.66	2.73	2.55	2.65	249595	2.65	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20240619	519	522.1	504	506.85	2077925	506.85	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20240619	105.9	110	103.6	108.05	49498	108.05	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20240619	48.85	48.95	46.71	47.51	25301260	47.51	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240619	388	389.45	380.05	382.6	151358	382.6	down	down	correct
HCL.NSE	INSYS	20240619	17.79	17.79	17.25	17.33	130259	17.33	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240619	1440.05	1451.9	1430.3	1445.85	3117522	1445.85	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240619	3966.6	3990.45	3885.65	3900.3	168840	3900.3	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20240619	1613.4	1669.9	1604	1657.85	45070000	1657.85	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240619	602.1	605.15	592.35	596.2	4453729	594.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240619	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240619	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240619	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240619	4.79	4.79	4.79	4.79	0	4.79
HEG.NSE	HEG Limited	20240619	2190.85	2316	2179.25	2305.7	505162	2305.7	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240619	216.55	217.89	214	214.95	155064	214.95	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240619	197.29	197.66	191.71	192.18	676753	192.18	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20240619	358.45	373.7	355.8	366.9	559125	366.9	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20240619	558.45	588.4	548.4	570.1	224929	570.1	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20240619	595	598	570	572.1	1464225	572.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240619	5774.8	5779.8	5625	5647.7	447050	5647.7	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240619	2102.2	2170	2042.35	2093.15	16030	2093.15	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20240619	149.5	163.55	149.5	161.92	235416	161.92	up	up	correct
HFCL.NSE	HFCL Limited	20240619	124.7	130.5	119.1	127.03	103780909	127.03	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240619	1789.95	1789.95	1706	1729.35	141757	1729.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20240619	869.6	869.6	850.05	856.7	19077	856.7	down	down	correct
HIKAL.NSE	Hikal Limited	20240619	302.95	305.85	298.95	301.9	191037	301.9	down	down	correct
HIL.NSE	HIL Limited	20240619	2914.15	2914.15	2826.5	2859	12623	2859	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20240619	111	111.6	107.1	108.43	584664	108.43	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240619	130.01	132	128.28	130.12	250358	130.12	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20240619	680.05	682	660.4	662.4	4770356	662.4	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20240619	470	474.85	452.35	457.15	26839	457.15	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20240619	54	54.86	51.35	53.63	96692	53.63	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240619	333.35	337	325.4	326.8	5180000	326.8	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240619	35.99	36.89	35	35.24	2096409	35.24	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240619	21	21	19.57	19.84	27442	19.84	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240619	197.01	202.29	193	197.41	2266099	197.41	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240619	533.055	533.7	513.255	516.9	9794064	344.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240619	2495	2495	2451.5	2457	986980	2457	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240619	647	658	630.3	633.45	867046	633.45	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240619	704	713.85	670	672.75	18696	672.75	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240619	200.89	202	196.2	197.94	8402	197.94	down	down	correct
HITECH.NSE	Hi	20240619	130.9	139.8	127.5	133.71	4179316	133.71	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240619	214.99	217.9	209	214.63	6231	214.63	down	down	correct
HITECHGEAR.NSE	The Hi	20240619	982.9	995	960.1	969.1	13322	969.1	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20240619	448	454.6	443.1	444.65	49285	444.65	down	down	correct
HLVLTD.NSE	HLV Limited	20240619	27.25	27.25	26	26.54	480781	26.54	down	up	incorrect
HMT.NSE	HMT Limited	20240619	58.03	59	57	57.33	17683	57.33	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240619	103	107.9	102.62	105.06	158026	105.06	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20240619	501.5	504.7	494.5	496.3	76432	496.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20240619	305.25	309.48	304.42	306.12	118284	306.12	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240619	1060	1083	1051.65	1074.65	365914	1074.65	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240619	57300	58444	55011.1	55186.55	5284	55186.55	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240619	3555	3780	3554.95	3687.25	87346	3687.25	up	up	correct
HOVS.NSE	HOV Services Limited	20240619	68.25	68.25	65	65.59	8782	65.59	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240619	491.55	496.25	468	474.45	944784	474.45	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20240619	365.8	382	365.8	382	2903722	382	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240619	26.55	28.34	26.25	27.48	1786548	27.48	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20240619	142.9	145	137	143.08	214509	143.08	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240619	282.1	289.8	271.8	283.15	21763762	283.15	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240619	336.25	337.75	327.75	333.4	99926	333.4	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240619	138	138.1	133.5	136.92	9832078	136.92	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240619	175.6	175.6	170.82	173.72	6143154	173.72	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240619	35.95	35.95	35.95	35.95	38	35.95
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240619	905	905	850	862.95	66875	862.95	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240619	37.54	37.7	37.03	37.54	307171	37.54
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240619	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240619	112.7	112.97	110.24	110.72	2008469	110.72	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240619	1127.95	1165.55	1126.15	1144.4	34309514	1144.4	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240619	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20240619	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240619	1753	1782	1742	1759.75	2950000	1759.75	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240619	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240619	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240619	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240619	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240619	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240619	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240619	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240619	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240619	610	611.55	599.95	601.85	1700000	601.85	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240619	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240619	374.8	374.9	359.05	366.95	292974	366.95	down	up	incorrect
ICRA.NSE	ICRA Limited	20240619	5699.3	5959	5699.3	5847.3	63935	5847.3	up	up	correct
IDBI.NSE	IDBI Bank Limited	20240619	86.84	88	85.23	86.53	9101166	86.53	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240619	17	17.39	16.36	16.92	1564573800	16.92	down	down	correct
IDFC.NSE	IDFC Limited	20240619	121.75	122.5	118.92	121.12	10370000	121.12	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240619	82	83.5	80.31	82.17	116468010	82.17	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240619	254.01	255.95	253.18	254.99	137	254.99	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20240619	186.65	187.14	180.8	181.47	17822528	181.47	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20240619	459.5	459.5	443.15	452.2	5191	452.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240619	1600	1640	1541.2	1590.8	45472	1590.8	down	down	correct
IFCI.NSE	IFCI Limited	20240619	65.2	65.25	62.21	62.62	25737667	62.62	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20240619	621.7	626.75	605.05	613.15	11938	613.15	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20240619	548.8	554.85	525.5	527.65	76334	527.65	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240619	483	483.95	469.65	470.4	2000000	470.4	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20240619	581.8	587.45	568	570.65	191046	570.65	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240619	484.9	487.4	470.2	473.2	1710522	473.2	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240619	217.49	223.5	214.8	218.2	748276	218.2	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20240619	173	173	165.21	168.85	114222	168.85	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240619	21.66	21.7	20.9	20.93	94810	20.93	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240619	5.19	5.19	5.18	5.19	128919	5.19
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240619	76.7	77.28	75.1	75.72	1342721	75.72	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240619	776	817.9	761.4	806.2	422641	806.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240619	1114.6	1125.55	1068.45	1081	5406	1081	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240619	3.73	3.94	3.68	3.71	63245	3.71	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20240619	47.5	47.5	44.31	46.2	22405	46.2	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240619	48.87	52.25	48.82	50.28	875297	50.28	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20240619	623.95	623.95	610.75	617.05	3334339	617.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20240619	222	223.65	215.8	218.85	2440811	218.85	down	up	incorrect
INDIANB.NSE	Indian Bank	20240619	542	547	531.65	545	2211371	545	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20240619	905	925	875.15	908.55	273906	908.55	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240619	2565	2645	2537.85	2596.25	305318	2596.25	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240619	263.6	269	263.6	266.4	5942	266.4	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240619	385.25	409.8	368.4	397.2	717324	397.2	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20240619	4308	4325	4214.2	4228	1285543	4228	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240619	1366.95	1368.25	1350	1363.9	67837	1363.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20240619	805.75	846.85	800	806.55	254693	806.55	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20240619	325.15	326.95	323	325.3	67473	325.3	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240619	43.8	43.8	41.99	42.91	149354	42.91	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240619	266.4	274.69	260.23	268.89	333435	268.89	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240619	1728.95	1728.95	1632.55	1671.3	15341	1671.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240619	289	293.95	287.55	289.95	3332	289.95	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20240619	24.34	24.98	23	23.73	452517	23.73	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240619	257	263.91	251	257.64	195145	257.64	up	up	correct
INDSWFTLAB.NSE	Ind	20240619	116.5	117	110.01	112.05	537966	112.05	down	down	correct
INDSWFTLTD.NSE	Ind	20240619	21.4	22.44	21	21.27	27736	21.27	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240619	65.55	67.05	65	65.17	52365	65.17	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20240619	1516.2	1550	1513.25	1528.2	11002582	1511.4206	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20240619	329.1	341.95	311.4	334	832160000	334	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240619	32.61	32.85	31.74	32.09	14466675	32.09	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240619	471.8	480.95	456.3	458.45	78294	458.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240619	6.89	7	6.41	6.63	46781	6.63	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20240619	939.6	939.6	918.2	920.46	42443	920.46	down	down	correct
INFY.NSE	Infosys Limited	20240619	1505	1515.65	1496.7	1510.25	5493456	1510.25	up	up	correct
INGERRAND.NSE	Ingersoll	20240619	4635.65	4720	4570	4633.05	15526	4633.05	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240619	144.9	146.68	138.2	139.08	5302856	139.08	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240619	676.95	710	672	707	314213	707	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240619	94.37	94.37	94.37	94.37	0	94.37
INTELLECT.NSE	Intellect Design Arena Limited	20240619	1046.7	1070	1046.7	1057.85	273452	1057.85	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20240619	144.95	146.95	140.49	142.2	172649	142.2	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240619	2.95	3.04	2.69	2.73	8621215	2.73	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20240619	66.96	67.7	64.5	66.17	19219919	66.17	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20240619	170	170.3	166.05	166.67	18053095	166.67	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240619	414.7	416.15	402.1	405.55	319729	405.55	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240619	1169	1171.4	1130.05	1133.4	373279	1133.4	down	down	correct
IPL.NSE	India Pesticides Limited	20240619	232.6	241.59	226.75	227.72	1538002	227.72	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240619	66.88	66.9	64.05	64.49	80175603	64.49	down	down	correct
IRCON.NSE	Ircon International Limited	20240619	274	275.3	263.25	267.8	6974875	267.8	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240619	1035.85	1037	1002.9	1014.65	2550000	1014.65	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240619	176.18	176.19	171.33	173.22	26756319	173.22	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240619	78.4	83.39	77.4	78.44	900649	78.44	up	up	correct
ISEC.NSE	ICICI Securities Limited	20240619	730	747	726.85	736.95	829014	736.95	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240619	123.6	127.7	121.5	123.95	60981	123.95	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20240619	1281.95	1283.15	1225.6	1256.95	107412	1256.95	down	down	correct
ISMTLTD.NSE	ISMT Limited	20240619	124.01	125.45	120.02	124.26	523377	124.26	up	up	correct
ITC.NSE	ITC Limited	20240619	430	430.75	423.05	423.65	10910000	423.65	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240619	799.5	799.9	755	771.15	352625	771.15	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20240619	495	496.9	469	472.45	966144	472.45	down	up	incorrect
ITI.NSE	ITI Limited	20240619	309.2	310.7	297.4	304.2	1452328	304.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240619	12.18	12.45	12.16	12.25	687064	12.25	up	up	correct
IVP.NSE	IVP Limited	20240619	209	209	195	198.95	47203	198.95	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20240619	6322.5	6369.9	6322.5	6340	18	6340	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240619	2624.53	2649.72	2620.35	2621.14	10	2621.14	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20240619	7150	7198	7010	7057.9	5633	7057.9	down	down	correct
IZMO.NSE	IZMO Limited	20240619	331	334.3	319.85	321.15	46004	321.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240619	121.39	123.1	119.44	121.17	2909418	121.17	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240619	92.15	93.5	90.32	91.11	509489	91.11	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240619	341.05	347.25	336.3	339.55	75753	339.55	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240619	902	925	876	883.85	35300	883.85	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20240619	386.8	388.6	376.1	378.2	739587	378.2	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240619	49.66	49.66	49.66	49.66	8162	49.66
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240619	129.1	130.24	126	127.06	1844693	127.06	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20240619	2337	2341.35	2266.7	2277.7	12616	2277.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240619	324.9	344.7	322.1	332.3	646019	332.3	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240619	109.5	109.5	106	107.08	142198	107.08	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240619	46.53	47.45	45.24	45.47	230557	45.47	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240619	115.5	118	111.75	112.61	151239	112.61	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240619	1812	1830.95	1782.65	1800	104163	1800	down	down	correct
JBMA.NSE	JBM Auto Limited	20240619	2070	2070	2028.5	2031	118518	2031	down	down	correct
JCHAC.NSE	Johnson Controls	20240619	1855.5	1855.5	1804	1824.05	49630	1824.05	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240619	43.41	44.6	43.41	43.74	50162	43.74	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240619	21.55	21.55	20.72	21.55	61768	21.55
JINDALPHOT.NSE	Jindal Photo Limited	20240619	686.25	688.9	670.1	673.15	9612	673.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240619	597.8	620.7	579.65	613.35	243717	613.35	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20240619	558	570	543.75	561.4	1009904	561.4	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240619	1043.9	1050.95	1029	1049.3	2074723	1049.3	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240619	644.1	651.1	630.9	636.1	41402	636.1	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20240619	364.6	368.65	351.3	354.4	37195	354.4	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240619	40	40.9	38.06	39.37	166011	39.37	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240619	75	78.5	71.71	76.55	9441721	76.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240619	902	926	890	926	129909	926	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20240619	4428	4445.9	4289.7	4300	101163	4300	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240619	892	894	861.7	867.35	292558	867.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240619	838.9	840.95	826.7	831.25	187704	831.25	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240619	518	518	490.8	495.45	2861946	495.45	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240619	403	403.75	391.75	392.8	1044227	392.8	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240619	112.05	112.63	106.96	108.04	42729	108.04	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20240619	84.85	84.89	81.84	82.47	2731524	82.47	down	down	correct
JOCIL.NSE	Jocil Limited	20240619	194	195.48	190.15	191.91	10888	191.91	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240619	11.18	11.4	10.78	10.84	18276122	10.84	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240619	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240619	741.4	763.3	735.9	751.95	6272	751.95	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240619	19.45	19.54	18.65	18.96	26271101	18.96	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240619	814.2	814.2	784	792	942980	792	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240619	712.5	713.75	683.9	698.4	2885290	698.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20240619	6925	7062	6774.8	6857	4694	6857	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240619	929	936.9	913.3	914.95	1790000	914.95	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240619	195.2	195.6	186.85	191.88	555435	191.88	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240619	551.95	552.95	541.05	544.4	3110588	544.4	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240619	1598.95	1650	1540	1599.25	25470	1599.25	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240619	515.15	561	512.9	555.8	1505218	555.8	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240619	739.95	749.15	728	729.3	168817	729.3	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240619	780.3	780.3	755.1	762.1	279413	762.1	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240619	1015	1021	990.35	998.8	216906	998.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240619	444.7	444.7	435.4	439.15	751014	435.9294	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20240619	27.75	28.9	26.9	28.9	10374477	28.9	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240619	417.5	421.05	402.95	405.1	86775	405.1	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240619	1379	1382.5	1325	1342	366140	1342	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240619	226.7	234.45	220.56	229.22	34367	229.22	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240619	640	663.1	625	663.1	51257	663.1	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240619	428.85	447	420	423.55	5991651	423.55	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240619	236.5	237	229.2	232.22	44302	232.22	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240619	560	568.1	546.1	552	130403	552	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20240619	3.19	3.19	3.01	3.02	8014787	3.02	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240619	115.36	122.8	114.26	120.54	178456	120.54	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240619	108	111.9	107	107.44	35280	107.44	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240619	280.75	283.99	278.32	278.76	480262	277.51	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240619	410	414.15	385.15	405	30416	405	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20240619	66.92	66.96	64.97	66.4	18856	66.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240619	214	216.2	212	214.5	3130927	214.5	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240619	710.1	723.7	709.8	712	416	712	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240619	18.8	18.8	18.8	18.8	22086	18.8
KAYA.NSE	Kaya Limited	20240619	439.7	448	430.2	436.55	152745	436.55	down	down	correct
KCP.NSE	The KCP Limited	20240619	224.75	241	219	237.81	1740000	237.81	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240619	43.55	48.4	42.25	46.94	6117897	46.94	up	up	correct
KDDL.NSE	KDDL Limited	20240619	2729	2842	2655.65	2773.75	23731	2773.75	up	up	correct
KEC.NSE	KEC International Limited	20240619	929.95	929.95	888	892.9	901378	892.9	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240619	201	205.8	189	202.76	1604706	202.76	up	up	correct
KEI.NSE	KEI Industries Limited	20240619	4700	4701.55	4422	4435.35	482325	4435.35	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240619	101	111.4	99.45	108.84	4914009	108.84	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240619	426.4	426.4	414.95	426.4	544403	426.4
KESORAMIND.NSE	Kesoram Industries Limited	20240619	200.6	200.6	195.74	197.35	878205	197.35	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240619	175	178	166.85	173.55	5390	173.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20240619	334.95	342	326.6	338.05	91341	338.05	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240619	70	80	70	76.86	8241842	76.86	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240619	83.85	83.98	79.6	81.55	29449	81.55	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240619	30	30	28.25	29.44	27401	29.44	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240619	4611.2	4729.9	4560	4591.35	7976	4591.35	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240619	328	332.95	317	319.95	13189	319.95	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240619	2055.8	2120	2040.1	2093.15	76584	2093.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240619	2202.2	2295	2199.9	2216	14350	2216	up	up	correct
KIOCL.NSE	KIOCL Limited	20240619	454	465.95	449.9	452.65	253384	452.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240619	345.45	355	339.35	345.25	322801	345.25	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240619	2177.1	2190	2065.5	2126	115137	2126	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240619	1330	1348.45	1285	1322.35	255416	1322.35	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240619	6243.75	6299.9	6100	6125.25	5414	6125.25	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240619	209.9	209.9	204.06	206.19	134277	206.19	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240619	717.7	717.7	689.55	707.9	39524	707.9	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240619	46.4	48.52	43.89	48.26	1159832	48.26	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20240619	371.1	375.25	350	358.15	8589674	358.15	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240619	150.45	157	146.99	153.7	390047	153.7	up	up	correct
KOLTEPATIL.NSE	Kolte	20240619	443.6	444	432.1	436.55	153406	436.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20240619	256.4	258.9	252	254.98	241086	254.98	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240619	1729	1763.05	1715	1745	9959798	1745	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240619	518.5	532.9	514.41	528.37	414969	528.37	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240619	62.55	62.55	60.82	61.13	1788880	61.13	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240619	62.09	64.92	60.6	62.98	1355450	62.98	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240619	137.4	137.95	134.17	135.71	99207	135.71	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240619	133.2	133.24	131	131.02	6601	131.02	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240619	1521.75	1525.95	1488.55	1515.85	602415	1515.85	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240619	870	886.95	856	875.25	318292	875.25	up	up	correct
KRBL.NSE	KRBL Limited	20240619	307.5	307.5	299.25	301	1436410	301	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240619	71.9	72.88	69.53	72.07	8828	72.07	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240619	3.99	3.99	3.99	3.99	13416	3.99
KRISHANA.NSE	Krishana Phoschem Limited	20240619	295	297.8	290.05	291.65	76326	291.65	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240619	650.6	653.85	639	642.75	46943	642.75	down	down	correct
KSB.NSE	KSB Limited	20240619	4707	4707	4591	4616.05	17529	4616.05	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240619	948.6	959.2	931.2	934.9	134395	934.9	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20240619	850	864.3	835.65	839.35	102773	839.35	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240619	224.9	227.95	222.08	226.91	3371312	226.91	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20240619	164.9	164.9	159.62	161.25	66892	161.25	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240619	181.44	181.44	174.04	176.21	15781172	176.21	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240619	4.61	4.61	4.38	4.51	6301	4.51	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240619	2720	2736.2	2672	2679.15	149830	2679.15	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240619	152	153.92	149.83	151.73	11234	151.73	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240619	325.8	350.95	318.6	337.05	781601	337.05	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20240619	23.5	23.5	22.99	23.33	32290	23.33	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240619	432.95	435.5	426	430.35	1260000	430.35	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240619	16430.05	16743.95	16184.6	16500	7948	16500	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240619	145.4	145.59	141.56	144.9	4298018	144.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240619	236.5	244	228.5	232.01	40641	232.01	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240619	1249.85	1256.05	1235	1251.65	20526	1251.65	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20240619	10.6	10.6	10.24	10.3	318819	10.3	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240619	18.2	18.7	17.9	18.06	133561	18.06	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240619	377.5	378.85	351.05	357.15	166196	357.15	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20240619	750	751.85	729.35	736.4	2670000	736.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240619	25.13	25.79	25.12	25.57	17170	25.57	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20240619	257.64	257.64	254.97	255.89	1820	255.89	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240619	841	854.99	821	847.99	95	847.99	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240619	269.96	269.96	262.12	263.91	572	263.91	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240619	445	451.6	421.65	432.4	214752	432.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240619	610.6	611.6	593.5	603.4	37129	603.4	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20240619	9367.15	9449.95	8900	8938.5	139040	8938.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240619	1000	1000.65	999.99	1000	3764065	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240619	999.99	1000.01	999.99	999.99	961465	995.2576
LODHA.NSE	Macrotech Developers Limited	20240619	1600.7	1600.85	1515	1545.5	1114503	1545.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240619	459	465	440	448.6	139727	448.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240619	61	63.15	61	62.74	27013	62.74	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240619	124.95	126.54	124	124.49	17526	124.49	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240619	9.9	9.98	9.5	9.69	130075	9.69	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20240619	3690	3699	3575	3589.95	2940000	3589.95	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240619	4890	4890	4815.5	4864.55	99270	4864.55	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240619	2852.25	2964.95	2805.1	2839.35	12814	2839.35	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240619	522.8	531.75	499.85	527.2	299404	527.2	up	up	correct
LUPIN.NSE	Lupin Limited	20240619	1591.4	1591.4	1566	1572.3	590220	1572.3	down	down	correct
LUXIND.NSE	Lux Industries Limited	20240619	1457.2	1463.95	1429.05	1446.7	40092	1446.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240619	249.8	257.5	249.38	254.43	1722653	254.43	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20240619	109.6	110.6	103.98	106.08	76123	106.08	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240619	5.55	5.8	5.46	5.71	54171	5.71	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20240619	2975	2977	2926.45	2930	3512298	2908.5337	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240619	310	311	305.65	306.45	2506060	306.45	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20240619	138.65	139.1	135.81	136.92	94049	136.92	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20240619	53.7	55.7	52.19	54.41	555819	54.41	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240619	1416	1444.8	1358	1386.65	18447	1386.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240619	42.61	42.61	42	42.61	605	42.61
MADHUCON.NSE	Madhucon Projects Limited	20240619	10.4	10.41	10	10.11	76666	10.11	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240619	107.17	113.94	107.1	107.62	5890778	107.62	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240619	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240619	95.69	95.7	94.25	94.73	620135	94.73	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240619	23.09	23.62	23.05	23.42	1028027	23.42	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240619	724	818	702.55	799.3	286077	799.3	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240619	65.75	67.45	64.25	65.45	23220507	65.45	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240619	174.7	176.42	166	168.6	55747	168.6	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240619	104	107.44	103.51	104.91	24487	104.91	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240619	161.1	169.5	156.1	161.15	50695	161.15	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240619	65.04	66.37	64.15	65.89	25711	65.89	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240619	640	646.5	628.1	630	461826	630	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20240619	475	478	458.75	470.45	171214	470.45	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240619	8087	8126.9	7980	8047.05	2018	7991.8765	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240619	691.95	694.95	672.25	676.2	282072	676.2	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240619	1260	1260	1215.2	1220.35	63172	1220.35	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240619	35.5	36.2	35.5	35.5	5671	35.5
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240619	250.42	250.8	248.5	249.89	405510	249.89	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240619	28.66	29.96	27.8	28.17	113718	28.17	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240619	65.84	65.9	65.84	65.84	111309	65.84
MANAKSIA.NSE	Manaksia Limited	20240619	98.45	102	98.3	100.03	329551	100.03	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240619	54.75	55.45	54.75	54.75	8529	54.75
MANALIPETC.NSE	Manali Petrochemicals Limited	20240619	89.8	96.4	88.45	93.24	7056984	93.24	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240619	193	193.3	187.5	190.26	6890000	190.26	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240619	113.7	115	107	107.55	126066	107.55	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240619	122.6	125.64	120.23	123.45	2026271	123.45	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20240619	930.1	935	888	897.3	120798	897.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240619	423.95	426.7	394	396.15	455104	396.15	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240619	199.2	204.6	195.01	195.94	508875	195.94	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240619	22.78	23.87	21.65	23.39	99903	23.39	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240619	733.76	735.41	722.82	725.99	13771	725.99	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20240619	71.67	75.54	70.16	73.84	68708	73.84	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240619	599	618.4	575	592.2	688726	592.2	down	up	incorrect
MARICO.NSE	Marico Limited	20240619	627	630.6	617.75	622.45	2262576	622.45	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20240619	161	162.17	155.17	162.17	2455724	162.17	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20240619	160.9	161.14	157.06	157.91	876831	157.91	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240619	12610	12625	12200	12242.1	694870	12242.1	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240619	306.25	315.4	298.45	312.95	274755	312.95	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20240619	78.3	84.99	77.91	78.61	953	78.61	up	up	correct
MASTEK.NSE	Mastek Limited	20240619	2694.55	2765	2670	2724	99077	2724	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20240619	630	632.25	615.2	619.5	25253	619.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240619	122.8	134.2	121.1	130.6	2999082	126.402	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240619	903	926	890.05	899.95	1972290	899.95	down	up	incorrect
MAXIND.NSE	Max India Limited	20240619	316.95	317.2	298.55	303.65	63307	303.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240619	669.95	683.85	653.3	655.55	359467	655.55	down	down	correct
MAZDA.NSE	Mazda Limited	20240619	1436	1450	1406.05	1412.8	5908	1412.8	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240619	4194.95	4245	3950	3969.45	5638962	3969.45	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240619	242.8	246.4	236.75	239.41	69864	239.41	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20240619	5.1	5.1	4.71	4.87	117900	4.87	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20240619	53.45	53.45	50	50.84	232172	50.84	down	down	correct
MCDOWELL.NSE	N	20240619	1255	1281.25	1245.75	1267.75	1292892	1267.75	up	up	correct
MCL.NSE	Madhav Copper Limited	20240619	37.4	38.1	36.87	36.98	39892	36.98	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240619	30	30.29	28.2	28.31	876712	28.31	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240619	3928	3956.05	3860	3866	192670	3866	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20240619	67.95	67.95	66.25	66.92	155680	66.92	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20240619	5	5	5	5	0	5
MENONBE.NSE	Menon Bearings Limited	20240619	125.25	129.45	124.32	127.35	67421	127.35	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240619	9.34	9.34	9.34	9.34	265474	9.34
MERCATOR.NSE	Mercator Limited	20240619	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240619	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20240619	1971.95	1973.15	1927	1946.9	108844	1946.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20240619	995	997.95	976.45	987.95	566029	987.95	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240619	22.5	22.75	21.66	21.98	400957	21.98	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240619	1477.7	1483.25	1443.2	1446.05	192830	1446.05	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240619	435	440	427.1	435.15	199760	435.15	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240619	465.65	478.5	450.65	459.95	4306533	459.95	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240619	477.5	477.5	463.65	466.9	1901701	466.9	down	down	correct
MINDSPACE.NSE	RR	20240619	339.85	342.96	336	337.26	244354	337.26	down	down	correct
MRF.NSE	MRF Limited	20240619	125900	126197.95	124750	124948.75	3970	124948.75	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20240619	294.8	312.8	291.6	299.25	220583	299.25	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240619	20.8	21.6	20.46	20.62	494140	20.62	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240619	44.62	44.65	43.82	44.11	170985	44.11	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20240619	2.21	2.27	2.17	2.18	1528356	2.18	down	down	correct
MMFL.NSE	M M Forgings Limited	20240619	1211.45	1265	1183.05	1236.3	163095	1236.3	up	up	correct
MMP.NSE	MMP Industries Limited	20240619	277	279.5	267.95	271.25	25343	271.25	down	down	correct
MMTC.NSE	MMTC Limited	20240619	84.6	87.5	83	83.41	22155669	83.41	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240619	108	108	99.1	100.84	12833	100.84	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240619	55.61	55.85	55.15	55.82	1870	55.82	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20240619	23.25	23.5	22.56	22.96	121326	22.96	down	down	correct
MOIL.NSE	MOIL Limited	20240619	521.9	523.9	505.1	507.55	1782080	507.55	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240619	14.39	14.4	14.39	14.39	78051	14.39
MOL.NSE	Meghmani Organics Limited	20240619	85.15	85.7	83.31	83.63	1173744	83.63	down	down	correct
MOLDTECH.NSE	Mold	20240619	262	264.58	249.21	254.51	223264	254.51	down	up	incorrect
MOLDTKPAC.NSE	Mold	20240619	793.05	802.05	790.5	792	21824	792	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240619	61.1	61.1	58.44	58.76	363887	58.76	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240619	240.99	241.57	239.36	240.53	3007	240.53	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240619	164.95	164.95	162.02	162.22	269568	162.22	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240619	603.9	610.4	591	594.55	65099	594.55	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20240619	57.1	57.22	54.13	54.36	10390910	54.36	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240619	667.5	698	662.25	689.05	1355972	689.05	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240619	36.2	36.2	32.81	33.7	105577	33.7	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240619	2412.05	2433	2389.2	2411.4	464720	2411.4	down	down	correct
MPSLTD.NSE	MPS Limited	20240619	2035.05	2075	2007.3	2037.55	19405	2037.55	up	up	correct
MRO.NSE	TEK	20240619	78.4	79.49	77.71	79.11	12867	79.11	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240619	215.8	219.8	208.36	214.57	3553040	214.57	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240619	27	27	25.9	26.05	366773	26.05	down	down	correct
MSTCLTD.NSE	MSTC Limited	20240619	912.9	915.9	881.8	885.6	246765	885.6	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240619	1929	1929	1854.85	1870.6	465443	1870.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240619	3.32	3.32	3.14	3.22	26821	3.22	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240619	43.15	43.55	41.7	42.16	4315996	42.16	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240619	169.25	170.76	164.5	167.18	251259	167.18	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240619	71.99	71.99	69.91	70.04	28579	70.04	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240619	88.5	89.9	86.06	87.71	177891	87.71	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240619	163.27	163.51	158.26	159.39	82746	159.39	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240619	47.9	49.6	47	48.18	227394	48.18	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240619	315.5	318.15	310.75	311.9	13605	311.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240619	1763.2	1769.75	1736.3	1740.45	248560	1740.45	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20240619	74.75	78.65	73.96	76.1	756027	76.1	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240619	13.4	14.04	13.15	13.19	6764085	13.19	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240619	22.34	23.19	21.63	22.02	7836	22.02	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240619	32.13	32.13	31.25	32.05	20666	32.05	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240619	303	303	290.5	293.25	34671	293.25	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240619	130	132.33	124.01	128.32	82323	128.32	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240619	240.1	245	233.03	243.16	144470	243.16	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240619	272	274.9	270.5	272.85	22575	272.85	up	up	correct
NAM.NSE	INDIA	20240619	659	667.8	642.5	651.1	667127	640.2557	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240619	1218.4	1223.8	1168	1172.45	881103	1172.45	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240619	202	206.9	199.11	200.36	103417	200.36	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240619	189.12	189.19	183.63	184.88	10210000	184.88	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240619	6224	6275.4	6102.8	6241.75	242630	6241.75	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240619	3617	3670.85	3574.05	3637.85	365745	3630.8238	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20240619	104.2	104.93	101.5	101.96	887374	101.96	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240619	154.15	154.55	150.67	152.03	257779	152.03	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240619	880	905	858	863	1130661	863	down	down	correct
NBCC.NSE	NBCC (India) Limited	20240619	159.8	162.7	153.66	161.09	38285742	161.09	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240619	1822.35	1822.95	1788.5	1800.1	237	1800.1	down	down	correct
NCC.NSE	NCC Limited	20240619	323.45	325.4	313.55	315.15	5485833	315.15	down	down	correct
NCLIND.NSE	NCL Industries Limited	20240619	240.74	243.33	236.5	237.51	456097	237.51	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20240619	2602.55	2645	2485	2512.65	686	2512.65	down	down	correct
NDL.NSE	Nandan Denim Limited	20240619	57.54	57.54	51.61	55.35	13548992	55.35	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240619	805	840	797	799.8	15849	799.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20240619	233.57	234.01	224.12	227.54	337447	227.54	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240619	26.2	26.29	25.65	25.82	280498	25.82	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20240619	34.22	34.4	32.95	33.35	385505	33.35	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20240619	143.9	144.49	140.47	141.45	77781	141.45	down	down	correct
NELCO.NSE	Nelco Limited	20240619	799.5	819	778.1	795.5	226691	795.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240619	1576.1	1610	1551.05	1599.15	36418	1599.15	up	up	correct
NESCO.NSE	Nesco Limited	20240619	957.9	959.25	935.05	947.05	114208	947.05	down	down	correct
NETF.NSE	Tata Mutual Fund	20240619	254.49	254.49	249.01	249.67	3153	249.67	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240619	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240619	43.9	43.9	43.9	43.9	0	43.9
NEULANDLAB.NSE	Neuland Laboratories Limited	20240619	6498.9	6643.85	6426.05	6500.6	20343	6500.6	up	down	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20240619	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240619	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240619	84.3	86.5	82.5	84.09	1468607	84.09	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240619	931.65	990	880.05	928.5	849223	928.5	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20240619	7.01	7.34	7.01	7.26	19732	7.26	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20240619	124	131.32	124	125.91	49495036	125.91	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240619	46.15	46.15	42.19	44.63	99520	44.63	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240619	1241	1242.75	1215	1235.4	428951	1235.4	down	down	correct
NHPC.NSE	NHPC Limited	20240619	102	102.15	99.11	100.1	39253925	100.1	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240619	241	243.5	236.48	237.88	699029	237.88	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20240619	35.85	36.89	34.34	34.59	50551	34.59	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240619	262.5	262.68	260.11	261.38	3672586	261.38	down	down	correct
NIITLTD.NSE	NIIT Limited	20240619	104	104.3	100.96	102.21	403418	102.21	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240619	11.94	11.94	11.49	11.67	904668	11.67	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20240619	8.24	8.24	8.24	8.24	199105	8.24
NILKAMAL.NSE	Nilkamal Limited	20240619	1998.35	2036.55	1971	1976.95	22257	1976.95	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240619	584	596.95	567.05	580.45	21241	580.45	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240619	48.5	49.9	48	48.19	68185	48.19	down	down	correct
NITCO.NSE	NITCO Limited	20240619	88.31	88.9	80.11	85.11	533742	85.11	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20240619	348.75	353.2	344	348.2	77922	348.2	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240619	238.5	238.5	235.94	238.5	9043	238.5
NKIND.NSE	N.K Industries Limited	20240619	53	53	50.5	51.12	1061	51.12	down	down	correct
NLCINDIA.NSE	NLC India Limited	20240619	236	237.4	228	236.2	6654134	236.2	up	up	correct
NMDC.NSE	NMDC Limited	20240619	267.05	268.1	260.55	262.1	5470000	262.1	down	down	correct
NOCIL.NSE	NOCIL Limited	20240619	280	288.65	274.8	280	3005588	280
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240619	13.99	14.25	13.23	13.37	379836	13.37	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20240619	257.4	264.7	253.3	261.41	4458	261.41	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240619	12.79	12.83	12.12	12.56	5434	12.56	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240619	456.6	461.15	451.05	452.1	7477	452.1	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20240619	340.85	343.9	329.25	333.45	241231	333.45	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240619	3512.15	3578.25	3500	3507.35	3237	3507.35	down	down	correct
NTPC.NSE	NTPC Limited	20240619	369.8	370.9	361.55	362.5	8340000	362.5	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240619	1324.8	1338	1282.25	1288.85	56221	1277.5704	down	down	correct
NURECA.NSE	Nureca Limited	20240619	280	280.85	272.6	274.3	19079	274.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240619	358.05	358.9	349.3	350.3	234278	350.3	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240619	393	397.05	379.95	388.45	22207	388.45	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20240619	1920.05	1924.95	1848.5	1863.85	662960	1863.85	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240619	781.95	807.5	775.05	781.65	54577	781.65	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240619	9695	9975	9533.65	9830	602326	9830	up	up	correct
OIL.NSE	Oil India Limited	20240619	692.85	702	672.15	696.405	8451043	464.27	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240619	41.5	42	39.55	39.85	49062	39.85	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20240619	1805.85	1824.9	1761.1	1776	808198	1776	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240619	157.5	166.15	150.33	160.11	116675	160.11	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20240619	92.05	101	92.05	96.12	752870	96.12	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20240619	184.13	184.13	184.13	184.13	115183	184.13
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240619	6.9	7.19	6.71	6.97	15199	6.97	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240619	17.24	17.24	17.24	17.24	7088	17.24
ONEPOINT.NSE	One Point One Solutions Limited	20240619	59.5	59.9	55.33	56.03	979326	56.03	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240619	275.9	276.6	271.1	271.55	13361607	271.55	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20240619	75.5	76.15	71.79	72.19	1543610	72.19	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240619	403.7	412.25	401.65	404.2	76120	404.2	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240619	282	294.4	277.8	291.1	406809	291.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20240619	179.92	186.5	176.65	184.22	19468	184.22	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240619	1071	1178.95	1058.1	1160.1	183318	1160.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240619	42.4	43.1	40.7	41.15	1352313	41.15	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240619	11.25	11.96	10.98	11.44	705261	11.44	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20240619	375.6	382.2	373.3	375	34043	375	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240619	238.5	238.5	228.2	236.79	1067256	236.79	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20240619	248.28	252.86	241.72	248	693713	248	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240619	142.1	145.34	140.2	140.93	398240	140.93	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20240619	110	112.79	109	109.62	31442	109.62	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240619	51.74	51.8	50.05	50.35	2083008	50.35	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240619	8250	8500	7751.1	7821.85	152781	7821.85	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240619	1.76	1.76	1.76	1.76	0	1.76
ORTINLAB.NSE	Ortin Laboratories Limited	20240619	21.1	21.1	20.52	20.79	57433	20.79	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240619	44.5	48	44.42	47.36	705527	47.36	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20240619	38509	39246.75	38333.25	38946.9	25800	38946.9	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240619	74	74.27	71	71.82	1945737	71.82	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240619	136.53	139.41	133.33	134.57	13480	134.57	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240619	120.05	120.05	120.05	120.05	1299	120.05
PANACEABIO.NSE	Panacea Biotec Limited	20240619	133.1	134.14	131.75	132.17	88439	132.17	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240619	122	125.65	115	118.04	30517	118.04	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240619	405.9	411.65	398.35	404.5	288523	404.5	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240619	229.9	229.9	218.9	224.35	39507	224.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240619	74.89	74.98	71.9	72.64	457523	72.64	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20240619	186.39	187.01	182.04	183.25	612395	183.25	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20240619	14.2	14.35	13.55	13.76	866081	13.76	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240619	72.7	74.4	70.1	71.57	27486034	71.57	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240619	22.61	24.7	22.25	23.74	2302449	23.74	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20240619	55.38	55.69	53.12	54.91	2745441	54.91	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240619	103.73	103.9	98.35	101.25	690781	101.25	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20240619	34.73	34.73	33	33.66	27264	33.66	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240619	909.9	910.35	892.2	898.75	1329044	889.2253	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240619	170	173.18	165.8	168.77	644513	168.77	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240619	66.17	67.01	63.48	64.5	1842227	64.5	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20240619	3870	3896.4	3765	3845	381743	3845	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20240619	318	318.35	309.1	310.7	3610000	310.7	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240619	508.95	511.9	494.4	499.25	8910000	499.25	down	down	correct
PFIZER.NSE	Pfizer Limited	20240619	4797	4895	4747.55	4839.55	28411	4839.55	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20240619	101.65	103.8	99.2	99.94	85558	99.94	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20240619	47.41	52.46	45.16	49.53	24892087	49.53	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240619	3030.1	3296	2961	3182.45	512249	3182.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240619	16745.25	16789.7	16362.55	16459.5	4558	16459.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20240619	5027.55	5039.9	4959	5004.2	5497	5004.2	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20240619	621.9	653.7	599.15	616.3	238058	616.3	down	down	correct
PGINVIT.NSE	IV	20240619	96.2	96.27	95.73	95.93	723038	95.93	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240619	3736	3750	3610.65	3659.7	474348	3659.7	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240619	3129	3148	3101.35	3111	309433	3111	down	down	correct
PIIND.NSE	PI Industries Limited	20240619	3667.65	3705	3638.5	3650.6	261310	3650.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240619	3990	3990	3868.2	3903.75	4034	3903.75	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240619	12.49	12.49	12.01	12.13	284838	12.13	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240619	50.8	50.8	49.02	49.2	42641	49.2	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20240619	1000.5	1004	982.05	999	53467	999	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240619	334.7	336	325	334.6	979	334.6	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20240619	268.95	277.15	265.8	271.2	43664	271.2	up	up	correct
PNB.NSE	Punjab National Bank	20240619	129	130.19	126.97	128.29	60960000	128.29	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240619	110.01	115.59	108.5	110.07	2198282	110.07	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20240619	868.8	884.35	836	840	2813886	840	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240619	67	67	63.12	64.09	65452	64.09	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240619	480	480.6	464	465.6	1297435	465.6	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240619	91.48	91.48	88	90.07	1218	90.07	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20240619	460	466.9	437.05	445	152504	445	down	down	correct
POKARNA.NSE	Pokarna Limited	20240619	659.4	665	636.4	651.95	83643	651.95	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20240619	7144	7174.75	6980	7002.7	319120	7002.7	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20240619	1966	1980	1945	1964.9	199733	1964.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240619	864.8	924	864.8	893.5	604799	893.5	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240619	486	504	470.4	492.2	318988	492.2	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240619	435.75	435.75	423.1	423.9	6385757	423.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240619	334	334.85	325.4	327.3	14240000	327.3	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240619	11446.25	11600	11053.1	11375.75	83328	11375.75	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240619	5149.55	5149.95	4960	4998	35339	4998	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240619	200.21	209	198	204.78	31071	204.78	up	up	correct
PPL.NSE	Prakash Pipes Limited	20240619	447.9	449.45	438	441.35	87057	441.35	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240619	35.08	35.11	33	35.11	1027649	35.11	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20240619	694	716	655	684.3	2400686	684.3	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240619	191	192.3	185.4	190.33	1180548	190.33	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240619	8.99	9.17	8.99	8.99	227916	8.99
PRAXIS.NSE	Praxis Home Retail Limited	20240619	16.22	16.23	16.22	16.22	4163	16.22
PRECAM.NSE	Precision Camshafts Limited	20240619	204.8	206	197	201.49	242973	201.49	down	down	correct
PRECOT.NSE	Precot Limited	20240619	475	499.9	475	482.7	42053	482.7	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20240619	138.75	140.01	135.55	137.69	433920	137.69	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240619	4020	4177	3870	4126.2	1771715	825.24	up	up	correct
PREMIER.NSE	Premier Limited	20240619	3.79	3.83	3.6	3.81	7003	3.81	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240619	220	230.79	211.65	214.8	120530	214.8	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20240619	1929.05	1929.05	1837	1867.4	1182059	1867.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20240619	510	515	484.75	503.25	1114138	503.25	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240619	203	204.5	196	199.73	222800	198.73	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240619	682	689.9	671.05	683.65	129477	683.65	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240619	28.1	28.79	27	28.43	419553	28.43	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240619	1285	1289	1262	1275.3	21786	1275.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240619	164.8	174.4	162.55	168.86	1999636	168.86	up	up	correct
PSB.NSE	Punjab & Sind Bank	20240619	61.86	62.6	60.41	61.21	2631651	61.21	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240619	668.25	668.95	653.15	655.5	36309	655.5	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240619	83.18	84.15	82.64	83.26	3136174	83.26	up	down	incorrect
PTC.NSE	PTC India Limited	20240619	211.95	212.7	205.1	206.66	1699213	206.66	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240619	45.59	45.79	44.5	44.65	328320	44.65	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240619	1183.4	1296.5	1183.4	1247.4	62566	1247.4	up	up	correct
PURVA.NSE	Puravankara Limited	20240619	431.5	438	420	420.55	70705	420.55	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20240619	60.19	60.6	60.19	60.52	66979	60.52	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20240619	2534.01	2537	2520	2529.95	586	2529.95	down	down	correct
QUESS.NSE	Quess Corp Limited	20240619	624.25	624.25	595.05	609.05	300606	609.05	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240619	514.85	515	493.35	498.6	209272	498.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240619	2.65	2.65	2.65	2.65	0	2.65
RADAAN.NSE	Radaan Mediaworks India Limited	20240619	2.01	2.01	1.95	2.01	126552	2.01
RADICO.NSE	Radico Khaitan Limited	20240619	1795.05	1795.05	1745	1772.5	381711	1772.5	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240619	16.4	16.7	16.2	16.32	477924	16.32	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240619	438	438	414.55	426.8	4339851	426.8	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20240619	169.98	170.95	165.7	166.11	1560194	166.11	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240619	289.2	290.2	284.05	287.35	312520	287.35	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240619	10.8	10.8	10.6	10.68	671952	10.68	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240619	571.9	571.9	554.85	557.35	30315	557.35	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240619	80	87	77.7	82.44	978105	82.44	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20240619	116.95	121.7	116.95	116.95	4549	116.95
RAJVIR.NSE	Rajvir Industries Limited	20240619	6.6	6.6	6.6	6.6	0	6.6
RALLIS.NSE	Rallis India Limited	20240619	332	339.45	325.6	328	2423447	328	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240619	19.85	19.85	19.01	19.18	76697	19.18	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240619	11.98	12.1	11.77	11.89	5285275	11.89	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240619	876	880.05	856.55	859.8	658760	859.8	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240619	247	251.08	244.81	246.9	89657	246.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240619	328.95	328.95	321.15	323.35	13633	323.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240619	512.2	538.95	505.95	530	289911	530	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20240619	25.2	27.4	24.65	26.47	9546816	26.47	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240619	423.3	423.35	410	415.4	11056	415.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240619	1287.1	1299	1259.95	1271.75	11346	1271.75	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240619	3430	3494.45	3332	3411.8	103509	3411.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20240619	2500	2507.45	2430	2438.9	81803	2438.9	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20240619	970.1	998	952.95	964.7	54144	964.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20240619	261	270	255.76	266.11	12340000	266.11	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240619	183	194	183	185.22	66224688	185.22	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20240619	2.12	2.12	2.12	2.12	0	2.12
RECLTD.NSE	REC Limited	20240619	529.75	529.95	512.75	515.6	9448370	510.6881	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20240619	217	217.65	212.2	214.87	951050	208.8143	down	down	correct
REFEX.NSE	Refex Industries Limited	20240619	178.7	180	166.69	168.6	1763063	168.6	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240619	40.5	40.5	40.4	40.5	6852	40.5
RELAXO.NSE	Relaxo Footwears Limited	20240619	830	835.15	826.85	829.05	56635	829.05	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20240619	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20240619	2975	2975	2912	2917.3	4362937	2917.3	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20240619	231	231.1	223.51	224.62	1901915	224.62	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240619	212	216	203.56	209.82	7890324	209.82	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240619	993	1013.35	967	1013.3	234380	202.66	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20240619	48.1	52.27	46.42	51.1	138121783	51.1	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240619	525.85	538	515.05	527	246453	527	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240619	187.4	190.99	183.99	185.21	29778	185.21	down	down	correct
REPRO.NSE	Repro India Limited	20240619	699.35	703.15	671	673.5	18618	673.5	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20240619	313	321.7	313	317.35	284162	317.35	up	up	correct
RGL.NSE	Renaissance Global Limited	20240619	106.8	108.8	104.91	105.3	146655	105.3	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240619	4.15	4.19	3.95	4.05	5811278	4.05	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20240619	688.05	691.9	656.1	660.6	225182	660.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240619	144	149	138.21	144.2	5881969	144.2	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240619	1354	1360.65	1322.25	1331.55	256730	1331.55	down	down	correct
RITES.NSE	RITES Limited	20240619	711.95	712	685.05	692.05	1265651	692.05	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240619	28.29	28.59	26.51	28.59	141735	28.59	up	up	correct
RKEC.NSE	RKEC Projects Limited	20240619	106	114.9	102.8	111.06	1177372	111.06	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240619	835.05	863.5	820	844.3	6131325	844.3	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240619	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240619	879.45	899.5	866.1	892.6	28013	892.6	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240619	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240619	374	374.9	361.4	363.7	70621	363.7	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20240619	2519.95	2567.3	2431.25	2502.3	22427	2502.3	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240619	4.68	4.68	4.68	4.68	118711	4.68
ROLTA.NSE	Rolta India Limited	20240619	4.1	4.42	4.06	4.39	376905	4.39	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20240619	53.5	54.99	53	54.11	12474	54.11	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20240619	768.7	774.05	756.45	764.4	91610	764.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240619	504	510	476.25	481.15	110632	481.15	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240619	1570	1574	1532.1	1547.65	31532	1547.65	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240619	1545.45	1580	1515	1555.35	14669	1539.8854	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240619	31.24	31.98	29.83	30.83	50994259	30.83	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240619	125.38	125.38	118.7	123.2	96689	123.2	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240619	699.95	709.75	687.7	691.9	47790	691.9	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240619	199.84	199.84	199.84	199.84	20515	199.84
RSWM.NSE	RSWM Limited	20240619	186.45	190.4	183.97	187.49	103268	187.49	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20240619	495	510	490	494.1	310252	494.1	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240619	79.35	82.15	77	80.19	11264014	80.19	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240619	19.1	19.1	18.02	18.07	50060016	18.07	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240619	220.9	223.19	215.05	216.13	18249	216.13	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240619	12.65	12.69	12.38	12.52	257328	12.52	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240619	139	139.38	133.99	134.85	170167	134.85	down	down	correct
SIS.NSE	SIS Limited	20240619	447	450.65	438.4	445.25	75012	445.25	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240619	270	272.69	262.17	262.76	228978	262.76	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240619	49	49.9	48	48.36	21934	48.36	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240619	397.25	397.3	382.8	390.9	13915164	390.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240619	283.31	293.9	283.31	283.31	10758	283.31
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240619	9.74	9.74	9.35	9.74	1017	9.74
SADBHAV.NSE	Sadbhav Engineering Limited	20240619	31.27	31.27	29.9	30.3	2124391	30.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240619	6.3	6.3	6.1	6.18	236586	6.18	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20240619	2112.95	2112.95	2071.25	2084.5	78996	2084.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240619	29.46	29.46	28.01	28.61	19751	28.61	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20240619	257	261.99	250.8	252.17	300756	252.17	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240619	154.05	154.05	149.5	149.95	18860000	149.95	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240619	317	320	305.5	311.55	33004	311.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240619	40.5	43.6	39.51	42	4402776	42	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20240619	283	307.3	275.2	297.14	1456802	297.14	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20240619	36.3	38.45	36.11	36.31	36458447	36.31	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240619	20.18	20.4	19.77	19.86	8708064	19.86	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240619	301.7	306.85	296.05	300.65	5281	300.65	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20240619	21.21	22.07	21.21	21.21	87195	21.21
SALZERELEC.NSE	Salzer Electronics Limited	20240619	893.95	943	861.6	917	500612	917	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240619	4.94	5.01	4.85	4.93	84365	4.93	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240619	8.13	8.13	8.13	8.13	16951	8.13
SANDESH.NSE	The Sandesh Limited	20240619	1336.6	1355.15	1325	1338.7	5313	1338.7	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240619	564.75	567.4	554.5	559.7	102422	559.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240619	436.5	437.95	422.75	426.9	21942	426.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240619	105.35	105.9	99.9	100.41	1159885	100.41	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240619	1128	1144.95	1092.1	1095.35	633422	1095.35	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20240619	18.85	18.89	18.25	18.45	301386	18.45	down	down	correct
SANOFI.NSE	Sanofi India Limited	20240619	7539.6	7539.6	7150	7190.75	45812	7190.75	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240619	0.43	0.43	0.43	0.43	0	0.43
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240619	231.62	232.79	226.02	227.61	359152	227.61	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20240619	561.3	566	544.5	556.9	995734	556.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240619	94.7	94.9	87.1	92.35	1461541	92.35	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240619	1572.85	1620	1533.05	1550.5	36471	1550.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240619	344.2	354.7	342.95	348	172645	348	up	up	correct
SATIA.NSE	Satia Industries Limited	20240619	125.85	126.24	122.8	123.55	705436	123.55	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240619	246.95	246.95	239.86	240.34	211350	240.34	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20240619	534.9	539.1	528.1	530.25	78239	530.25	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240619	730	732	721.15	730	968430	730
SBIETFCON.NSE	SBI Funds Management Private Limited	20240619	114.99	115	113	113.5	6067	113.5	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240619	359.2	373.42	359.2	372.06	19234	372.06	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20240619	252.08	261.48	251	258.7	64502	258.7	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20240619	223.28	223.41	217.83	218.81	65588	218.81	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240619	1478.35	1478.4	1446.15	1449.2	578980	1449.2	down	up	incorrect
SBIN.NSE	State Bank of India	20240619	846.8	860.6	841	852.6	32925140	852.6	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240619	4859.55	4877.7	4623.2	4625	259088	4625	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240619	232	233	228.6	229.17	46666	229.17	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240619	890	925.5	835.55	905.1	617760	905.1	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20240619	287.3	288	270.17	274.32	8256271	274.32	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240619	118.97	120	115.25	115.9	6840875	115.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240619	1120	1144.2	1085.95	1131.85	58149	1131.85	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240619	39	39.8	39	39	17052	39
SELAN.NSE	Selan Exploration Technology Limited	20240619	734	765.9	701.2	735.8	178085	735.8	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20240619	122.8	123.39	120	121.5	546601	121.5	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240619	88	88	85.01	85.49	516239	85.49	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240619	348.55	351.85	340.55	341.9	43908	341.9	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240619	10.49	10.49	10.49	10.49	90822	10.49
SETF10GILT.NSE	SBI Mutual Fund	20240619	232.56	232.98	232.1	232.68	6311	232.68	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20240619	63.33	64.2	60.45	62.64	544821	62.64	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240619	248.16	249.25	246.07	247.58	367036	247.58	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20240619	513.9	526.66	510.06	521.6	105379	521.6	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20240619	761	766.68	750.39	754.61	92258	754.61	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240619	0.97	0.97	0.97	0.97	0	0.97
SEYAIND.NSE	Seya Industries Limited	20240619	23.1	24.25	23.1	23.24	3590	23.24	up	up	correct
SFL.NSE	Sheela Foam Limited	20240619	940	945.75	930.05	938.95	58863	938.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240619	335.95	335.95	325.9	327.75	18631	327.75	down	down	correct
SGL.NSE	STL Global Limited	20240619	17.48	18.2	16.5	17.49	228325	17.49	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240619	72.4	72.4	65.2	66.54	18008	66.54	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240619	2995.75	2995.75	2920	2995.75	229012	2995.75
SHALBY.NSE	Shalby Limited	20240619	280.55	282.35	274.55	275.15	130197	275.15	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240619	146.2	146.36	143.56	144.62	163049	144.62	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20240619	704.8	705.75	685	686.45	104985	686.45	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20240619	16.05	16.05	15.3	15.94	8800	15.94	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240619	542	547.05	536.1	539.65	28585	539.65	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240619	434.9	440.25	430	433.6	187474	433.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240619	1800.95	1813.55	1766.05	1789.95	41020	1789.95	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20240619	1530	1530	1510	1510.95	170331	1510.95	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240619	152.6	152.78	148.05	149.65	34134	149.65	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240619	515.47	515.47	506.33	508.33	1634	508.33	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240619	535.95	537.95	519.5	526.75	441469	526.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240619	39.5	40.41	38.41	39.02	211677	39.02	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240619	94.77	96	92.5	93.44	11802	93.44	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240619	190.7	192.59	185.51	187.83	15279	187.83	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240619	204.15	207	201.5	202.32	633469	202.32	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240619	729.7	738.65	727.15	732.9	16397	732.9	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240619	98.2	99.2	94.35	96.38	145429	96.38	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240619	110.84	111.52	109	109.68	468356	109.68	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20240619	27480	27757.05	27086.2	27443.4	35730	27443.4	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240619	210.17	216.48	205	211.22	476242	211.22	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20240619	25.42	25.42	25.42	25.42	31648	25.42
SHRENIK.NSE	Shrenik Limited	20240619	0.98	0.98	0.96	0.97	1548414	0.97	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20240619	305	312	289.1	293.27	210899	293.27	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240619	353.05	354.8	337.15	349.5	79492	349.5	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240619	1970.5	1978.5	1915.05	1927.1	71681	1927.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240619	17.94	17.94	17.5	17.71	106526	17.71	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240619	676.45	689	656.4	683.8	1200658	683.8	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20240619	17.7	17.76	17.7	17.76	8716	17.76	up	up	correct
SIEMENS.NSE	Siemens Limited	20240619	7766	7810	7515	7538	347807	7538	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20240619	87.5	88.24	84.51	85.19	45523	85.19	down	down	correct
SIL.NSE	Standard Industries Limited	20240619	24.25	24.95	24.25	24.48	112380	24.48	up	up	correct
SILGO.NSE	Silgo Retail Limited	20240619	33.98	33.99	33	33.23	17528	33.23	down	down	correct
SILINV.NSE	SIL Investments Limited	20240619	495	522	483	501.15	16694	501.15	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240619	17.3	17.7	17.3	17.7	5411	17.7	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240619	32.33	35	31.1	33.57	1233296	33.57	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240619	151.85	159.45	146.5	151.9	72437	151.9	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20240619	136.4	138.9	135	135.02	9323	135.02	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240619	332.3	333	323.4	325.4	157812	325.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20240619	0.65	0.65	0.62	0.63	3172046	0.63	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20240619	477.5	502	468.05	496.15	209681	496.15	up	up	correct
SJVN.NSE	SJVN Limited	20240619	134	134.5	130.5	131.91	9063500	131.91	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20240619	6861.2	6979.25	6612	6711.45	94400	6577.2034	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20240619	5.69	5.69	5.69	5.69	0	5.69
SKIPPER.NSE	Skipper Limited	20240619	379.7	381	363	366.3	782332	366.3	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240619	253.1	267.5	248.8	260.65	426068	260.65	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240619	291	295	287.1	291.3	4712	291.3	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20240619	171	173.75	165.52	170.57	631704	170.57	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240619	2075	2088.15	2036	2052.75	17401	2052.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240619	806.6	823.95	785.3	797.05	2661	797.05	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240619	209	220.67	206.56	215.21	798002	215.21	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240619	76	76.15	73.8	73.97	1744849	73.97	down	up	incorrect
SOBHA.NSE	Sobha Limited	20240619	2075.75	2094.8	2001.2	2018.65	355751	2018.65	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240619	431	433.95	417.15	420.3	132905	420.3	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20240619	10100	10209.35	9750.05	9867.95	102267	9860.6411	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20240619	742.15	747.9	726.1	734.4	68117	734.4	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20240619	34.05	35.45	34.05	34.79	15054	34.79	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240619	147.7	150	142.81	144.63	15266	144.63	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240619	653	664.3	641	642.9	2423762	642.9	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20240619	559.25	567.6	552.05	563.05	382854	563.05	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20240619	529.05	538.2	520	533.75	172819	533.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240619	27.7	28.68	27.6	27.92	45619371	27.92	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240619	124	132.05	122.4	123.79	420186	123.79	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240619	606	688.8	606	671.9	380398	671.9	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240619	785	794.8	769.55	773.2	464711	773.2	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240619	235	238.28	231.5	232.98	977417	232.98	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240619	35.1	35.1	32.9	33.11	1535840	33.11	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20240619	173.95	178.91	170	176.51	110605	176.51	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240619	91.5	92.9	88.3	88.94	156867	88.94	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240619	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240619	85.41	88.8	84.4	84.91	7705777	84.91	down	down	correct
SPLIL.NSE	SPL Industries Limited	20240619	60	61	59.5	59.82	27875	59.82	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240619	179.8	179.8	172.1	179.8	457320	179.8
SPTL.NSE	Sintex Plastics Technology Limited	20240619	1.06	1.06	1.06	1.06	0	1.06
SPYL.NSE	Shekhawati Poly	20240619	3.79	3.79	3.79	3.79	350080	3.79
SREEL.NSE	Sreeleathers Limited	20240619	303	303	291.45	292.1	29911	292.1	down	down	correct
SRF.NSE	SRF Limited	20240619	2432.95	2440	2390	2415.65	434132	2415.65	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240619	543.95	557.7	539.15	546.5	27038	546.5	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20240619	1.05	1.06	1.03	1.04	638546	1.04	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20240619	221.6	225.49	218	218.71	474187	218.71	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240619	991	991.05	952.25	956.75	225189	956.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20240619	219.75	222.23	215.3	217.22	342080	217.22	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240619	261.65	263.39	250.51	256.52	81764	256.52	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240619	154.8	155.99	148.23	149.05	328967	149.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240619	97.7	99	96.4	97.54	28140	97.54	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240619	13.18	13.24	12.76	12.81	4638436	12.81	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20240619	400.3	415	398.1	411.6	16076	411.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20240619	376.2	393.15	370	381.25	375297	381.25	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20240619	137.25	137.9	133.2	135.12	2374556	135.12	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240619	560	560	545.25	547.8	179743	547.8	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240619	1700	1705	1645.05	1652.1	94420	1652.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240619	30.52	30.7	29.71	29.97	6540434	29.97	down	down	correct
SUBROS.NSE	Subros Limited	20240619	655.75	670	645.75	660.4	278043	660.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240619	838.35	888	823.8	867.35	579372	867.35	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20240619	2.11	2.11	2.11	2.11	0	2.11
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240619	480	491.7	469.35	473.75	1505683	473.75	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20240619	76	79.2	73.05	78.87	90852	78.87	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20240619	1572.7	1575	1519.6	1540.5	11890	1540.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240619	3.05	3.4	3	3.23	15458764	3.23	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20240619	4630	4732.85	4551.2	4706.4	168646	4706.4	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240619	279.7	281.45	269.1	270.45	156836	268.4042	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240619	788	790	774	775.55	1813	775.55	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240619	1296.6	1310	1271.5	1286.5	84811	1286.5	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240619	218.87	218.88	212.34	213.58	168838	213.58	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240619	1524.95	1529.85	1500	1504	1537367	1504	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20240619	565.05	607.8	549.75	598.7	4905299	598.7	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20240619	763.95	772.4	740.3	766.85	1340000	766.85	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240619	218.3	227.75	217.2	219.83	20367	219.83	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240619	9.2	9.25	8.59	8.8	572409	8.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240619	524.9	525.85	508.1	511.25	333937	511.25	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240619	1.18	1.19	1.18	1.18	405891	1.18
SUPREMEIND.NSE	The Supreme Industries Limited	20240619	6190	6248.8	6090	6151	105079	6129	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240619	39.5	40.45	38.35	38.8	177194	38.8	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240619	20.56	22	19.07	21.18	1385978	21.18	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240619	72.56	72.56	70.53	71.21	14177	71.21	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240619	615.9	649.9	602.65	639.25	676942	639.25	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240619	201.8	209.51	199.53	206.08	756937	206.08	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240619	59.35	60.39	57.79	58.21	152994	58.21	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20240619	7.33	7.34	7.09	7.09	1738113	7.09	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20240619	95.2	99.2	95.2	96.62	251658	96.62	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240619	753	753	730.85	734.4	227329	734.4	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240619	5.6	5.69	5.51	5.56	218608	5.56	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20240619	50.19	50.28	48.75	48.9	26139387	48.9	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20240619	6.37	6.37	6.18	6.23	67192	6.23	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20240619	667	670	640	657.05	2086733	657.05	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20240619	2900	2924.9	2875.55	2890.85	27781	2799.4861	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240619	1189	1292	1188.65	1274.7	180290	1274.7	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240619	767.5	769.95	742.05	750.3	673808	750.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240619	1229.05	1236.05	1181.8	1216	152658	1216	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240619	712	717.65	703.2	711	1811140	709.7469	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240619	172	175	168.01	174.95	5060	174.95	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240619	349.9	350	339	340.2	216152	340.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20240619	21.49	21.75	21.2	21.37	174116	21.37	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240619	329	331.95	318.5	322.5	457182	322.5	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240619	961.8	964.25	938.1	944.3	294350	944.3	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240619	14.88	14.88	14.88	14.88	30181	14.88
TARC.NSE	TARC Limited	20240619	195.95	195.95	186.64	189.49	991526	189.49	down	down	correct
TARMAT.NSE	Tarmat Limited	20240619	76.99	77.5	76.99	76.99	5786	76.99
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240619	10850	10993.95	10754.05	10821.95	2756	10821.95	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20240619	1127	1139	1104.2	1106.85	1620000	1106.85	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20240619	1871	1872.45	1827.85	1833.55	516880	1817.052	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20240619	1129.7	1130.9	1103	1105.6	1200000	1105.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240619	7290	7316.65	7202.8	7248	58610	7178.1171	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240619	7000	7000	6700	6728.35	62110	6728.35	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240619	990	994.9	975.15	977.5	7605719	977.5	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240619	665	667.7	651.25	653.9	1307834	653.9	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20240619	452	452.65	441.65	442.35	8981273	440.3056	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240619	182.45	182.49	179.31	180.02	27476795	176.4646	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240619	1103.95	1129.05	1083.95	1088.6	110353	1088.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240619	113.5	122.2	110.91	118.87	904868	118.87	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20240619	924.95	924.95	905	910.15	38447	910.15	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240619	1197.15	1197.15	1162.05	1170.9	54592	1170.9	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240619	12.76	12.76	12.76	12.76	31477	12.76
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240619	550	551.5	538.05	542.75	204145	542.75	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240619	2334	2385	2216	2229.4	9348	2229.4	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240619	3827.65	3833.85	3792.95	3801.7	1509050	3801.7	down	down	correct
THERMAX.NSE	Thermax Limited	20240619	5284.1	5310	5058.05	5110	114279	5098.4302	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240619	392.9	393.45	374.5	376.55	684280	376.55	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20240619	2900.45	2900.45	2810	2821.7	22686	2821.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20240619	35.7	35.79	32.8	33.48	16381	33.48	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20240619	1377	1386.95	1361	1381.15	1310000	1381.15	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240619	1486	1486	1425	1432.45	105986	1432.45	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240619	1385	1480	1335.95	1428.95	2887326	1428.95	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20240619	233.9	243.95	232.51	238.06	67575	238.06	up	up	correct
TERASOFT.NSE	Tera Software Limited	20240619	82.99	96.64	77.51	93.37	3202543	93.37	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240619	136.9	136.94	130.5	131.26	1233707	131.26	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240619	78.2	78.88	76.55	77.27	83662	77.27	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240619	216.3	217.08	203.81	207.42	3250677	207.42	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240619	175.79	182	174.07	176.54	2066675	176.54	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20240619	21.75	21.75	21.75	21.75	40288	21.75
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240619	16.74	17.25	15.9	16.02	248080	16.02	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240619	1422.1	1425	1356.3	1367.15	32378	1367.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240619	144.11	145.42	139.19	140.5	9156	140.5	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20240619	218	226.93	216.43	221.54	118097	221.54	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240619	224.4	244.01	221.8	240.25	5334422	240.25	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240619	278.1	278.1	276.85	278.1	6827	278.1
THYROCARE.NSE	Thyrocare Technologies Limited	20240619	654.95	655	630	637.7	41710	637.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240619	266	278.78	264	267.04	929096	267.04	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240619	1924	1958	1905.1	1943.85	70837	1927.6715	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20240619	2808.2	3168.8	2744.05	2925	196168	2925	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240619	4350	4395.85	4287.55	4357.85	283012	4357.85	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20240619	19.89	21.5	19.89	19.89	140248	19.89
TIL.NSE	TIL Limited	20240619	269.05	269.05	269.05	269.05	10234	269.05
TIMESGTY.NSE	Times Guaranty Limited	20240619	110	115.5	110	115.5	3757	115.5	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240619	300.8	301.8	292.25	297.05	1241113	297.05	down	down	correct
TIMKEN.NSE	Timken India Limited	20240619	4696.05	4740	4599.8	4620	146415	4620	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240619	446.05	459	435.9	452	218152	452	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240619	321.5	321.65	309	312.3	918642	312.3	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240619	24.11	27.02	24.11	27.02	10190826	27.02	up	up	correct
TITAN.NSE	Titan Company Limited	20240619	3595	3595	3456	3462.35	1860000	3462.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240619	91.19	92.85	89.5	90.11	572124	90.11	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240619	280	280.68	270.52	271.79	137484	271.79	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240619	12.5	12.78	11.72	11.99	52071	11.99	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240619	108.4	110.25	106	108.81	23865	108.81	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240619	2894.2	2980	2867.95	2885.55	579158	2879.4924	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20240619	1605	1610	1555	1589.9	193683	1589.9	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240619	112.07	132	108	123.11	338836	123.11	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240619	149.56	150.16	144.01	144.99	7084	144.99	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240619	89.75	90.3	87.02	87.56	375863	87.56	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240619	23.07	24.95	23.07	24.2	46312	24.2	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240619	169	169.5	164.85	169.5	10904	169.5	up	up	correct
TRENT.NSE	Trent Limited	20240619	5374.95	5402	5288.4	5356.8	707909	5356.8	down	down	correct
TRF.NSE	TRF Limited	20240619	607.9	620	598.65	607.9	9491	607.9
TRIDENT.NSE	Trident Limited	20240619	39	39.18	38.25	38.67	11485600	38.67	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240619	132.4	133.5	127.6	128.11	184977	128.11	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240619	795	799	742.8	768.45	452320	768.45	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240619	576.35	604.4	570.35	594.95	3437730	594.95	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240619	388.55	427	375.25	414.15	8837244	414.15	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240619	1489.15	1491.45	1451.1	1464.7	6895	1464.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240619	765	765.1	754.4	757.85	55538	757.85	down	up	incorrect
TTL.NSE	T.T. Limited	20240619	107	108.04	105.66	107.1	10887	107.1	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240619	78.9	79.4	76.8	77.56	3681695	77.56	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240619	43.2	43.39	42.42	42.84	8991215	42.84	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240619	327.45	331.1	318	323.05	91754	323.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240619	2470.05	2474.05	2430.15	2440	674896	2440	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240619	4320.05	4346.45	4182	4205.05	7595	4205.05	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240619	229.7	232.49	223.96	226.07	138127	226.07	down	down	correct
TVVISION.NSE	TV Vision Limited	20240619	7.01	7.01	6.9	7.01	30181	7.01
UBL.NSE	United Breweries Limited	20240619	2104.1	2117.15	2065.25	2095.95	135850	2095.95	down	down	correct
UCOBANK.NSE	UCO Bank	20240619	56.45	57.6	55.02	56.31	15082270	56.31	down	down	correct
UFLEX.NSE	Uflex Limited	20240619	477.35	543.7	473	511.65	1719845	511.65	up	up	correct
UFO.NSE	UFO Moviez India Limited	20240619	126.11	126.75	123	123.89	161381	123.89	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240619	84.5	89.4	81.5	86	1769641	86	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20240619	275.95	278.8	267.95	269.7	481980	269.7	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240619	50.55	50.61	49.61	50.05	10975995	50.05	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240619	11150	11177.7	10968.25	10994.05	659266	10994.05	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240619	99.8	100.15	96.02	96.42	40741	96.42	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240619	5.01	5.48	5.01	5.16	47298	5.16	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240619	539.7	546.2	534	538.1	8527	538.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20240619	232.2	234.22	223.1	226.32	29212	226.32	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240619	169.12	169.12	163.2	164.61	9850	164.61	down	down	correct
UNIONBANK.NSE	Union Bank of India	20240619	147.65	149.1	145.3	147.25	9434557	147.25	down	down	correct
UNITECH.NSE	Unitech Limited	20240619	11.09	11.13	10.6	10.77	5445449	10.77	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240619	392.95	398.95	388.15	389.45	27482	389.45	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20240619	194	197	194	195.8	1631	195.8	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20240619	760.5	766.9	742.95	747.15	40698	747.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240619	368.3	379.15	364.85	372.9	1542	372.9	up	up	correct
UPL.NSE	UPL Limited	20240619	560	568.45	550.7	557.3	6124293	557.3	down	down	correct
URJA.NSE	Urja Global Limited	20240619	21.84	22	21.34	21.56	3181076	21.56	down	down	correct
USHAMART.NSE	Usha Martin Limited	20240619	397.9	402	386	389.05	1032229	389.05	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20240619	1043.9	1054.25	1022.15	1028.85	168961	1028.85	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240619	51.6	53	51.28	52.37	1852942	52.37	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20240619	77.22	77.45	75.56	75.98	184457	75.98	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240619	255.51	256.35	253.21	254.86	154537	254.86	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240619	843.99	844.99	825.3	835.31	2100	835.31	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240619	87.95	88.04	86	86.26	6579	86.26	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240619	360	374	350.3	361.8	823293	361.8	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20240619	628.8	655.3	620	655.2	77187	655.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240619	4518	4590	4413.85	4445.55	9421	4445.55	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240619	330.5	330.5	321.3	325.9	296151	324.3337	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240619	146.5	149.46	146.15	148.13	128878	148.13	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20240619	24.46	24.51	23.72	23.99	24525162	23.99	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240619	411.2	437.75	404.3	432.95	223970	432.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240619	54.25	55.4	53.87	54.97	74381	54.97	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240619	11.27	11.27	10.62	10.85	326868	10.85	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20240619	696.95	699.9	669.25	678.1	477500	678.1	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20240619	76.3	77.2	73	73.36	3913485	73.36	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240619	32.83	33.35	32.83	32.83	8819	32.83
VBL.NSE	Varun Beverages Limited	20240619	1640	1672	1612.85	1623	4380628	1623	down	down	correct
VEDL.NSE	Vedanta Limited	20240619	452.55	455.6	446.05	448.45	6416994	448.45	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20240619	1943.95	2131.65	1907.05	2042.4	429122	2042.4	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20240619	376.25	395	375.75	376.65	218747	376.65	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240619	718.95	718.95	683.05	707.55	45459	353.78	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240619	5600	5620.95	5378.55	5395	18311	5395	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240619	123.75	124.68	120.22	121.57	95871	121.57	down	down	correct
VGUARD.NSE	V	20240619	414	416.9	408.2	410.9	632942	410.9	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240619	3540	3540	3344	3371	4518	3371	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240619	463	465.75	448	449.9	26574	449.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240619	789.9	797	769.05	775.6	136088	775.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240619	2.39	2.39	2.39	2.39	92888	2.39
VIKASECO.NSE	Vikas EcoTech Limited	20240619	3.73	3.77	3.66	3.68	11670058	3.68	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240619	5.02	5.02	4.94	4.97	10298408	4.97	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20240619	497.1	502.3	485.05	491.5	13264	491.5	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20240619	1929.85	1954.8	1868.45	1912.1	132626	1912.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240619	2413.5	2426	2332.75	2347.8	26477	2347.8	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20240619	60.24	60.39	58.11	58.36	21869	58.36	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240619	416	424.5	415	417.5	67977	417.5	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20240619	34	35.81	34	34.87	405321	34.87	up	up	correct
VIPIND.NSE	VIP Industries Limited	20240619	476.9	477.8	472	473.4	356640	473.4	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240619	45.62	45.62	45.62	45.62	155266	45.62
VISAKAIND.NSE	Visaka Industries Limited	20240619	119.45	123.39	116.02	116.58	395356	116.58	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240619	21.39	21.39	20.2	20.73	12202	20.73	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20240619	0.39	0.39	0.39	0.39	0	0.39
VISHNU.NSE	Vishnu Chemicals Limited	20240619	390	462.4	378.5	422	1292388	422	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240619	17.3	18.28	16.78	17.82	5726664	17.82	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240619	1.07	1.07	1.06	1.06	466639	1.06	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20240619	263.2	264.95	259.6	262.75	50021	262.75	down	down	correct
VMART.NSE	V	20240619	2741	2810	2741	2768.9	19503	2768.9	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240619	11801	11999	11475.05	11654.9	17722	11654.9	down	down	correct
VOLTAS.NSE	Voltas Limited	20240619	1545.65	1560	1472.85	1480.05	2053603	1474.6769	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20240619	582	582	564	566.1	102642	566.1	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240619	296.65	301.95	293.05	294	152896	294	down	down	correct
VSTIND.NSE	VST Industries Limited	20240619	4200	4226.7	4085	4093.15	30741	4093.15	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240619	4166.3	4224	4045.05	4172.7	23577	4172.7	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20240619	494.5	494.5	477.1	481.95	174969	481.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240619	1132.2	1175	1120	1142.05	1224747	1142.05	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240619	249.3	249.4	236	243.07	573972	243.07	down	down	correct
WANBURY.NSE	Wanbury Limited	20240619	164.7	166.89	160.25	160.76	114090	160.76	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240619	773	784.3	762	766.05	6830	766.05	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240619	620	622	591	597.6	83394	597.6	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20240619	125.6	126.9	120.06	121.93	10873	121.93	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240619	542.7	546.5	527	528.75	1009596	523.9697	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240619	460.35	466	450.2	462.25	184707	459.3804	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240619	775.9	791.95	744.45	745.95	484	745.95	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20240619	15907.35	16079.95	15501	15576.45	850	15576.45	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240619	811.9	832.65	809.5	816.85	246408	816.85	up	up	correct
WHEELS.NSE	Wheels India Limited	20240619	837.7	839.4	812.5	815.65	104220	815.65	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240619	1837	1845	1769.25	1831.1	156341	1831.1	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240619	39.36	39.36	36.5	37.09	24188	37.09	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20240619	705	705	685.95	699.55	48045	699.55	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20240619	128.01	129.39	118.21	129.39	4881012	129.39	up	up	correct
WIPRO.NSE	Wipro Limited	20240619	492.25	497.15	486.75	495.25	10440142	495.25	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20240619	165	165	155	155.32	12315	155.32	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240619	561	585	552	572.6	417033	572.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240619	910	914.85	890	906.5	52596	906.5	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240619	122	127	117.5	123.83	167130	123.83	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20240619	153.9	154.3	145.67	148.99	320759	148.99	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240619	707.2	708.2	679.1	682	283379	682	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240619	117.6	118.7	116.2	117.76	315973	117.76	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240619	116	117.5	110.01	112.66	16313	112.66	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240619	1040	1055.7	1025.6	1033.7	31588	1033.7	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20240619	23.85	24.14	23.5	23.81	152776153	23.81	down	down	correct
YUKEN.NSE	Yuken India Limited	20240619	1302	1314.9	1265	1269.65	18930	1269.65	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240619	161.36	161.59	154.02	154.34	14055999	154.34	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20240619	7.98	7.98	7.98	7.98	402795	7.98
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240619	14.7	14.7	14.26	14.46	8398993	14.46	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240619	391.39	391.39	391.36	391.39	2915	391.39
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240619	8.98	9.2	8.3	8.44	920539	8.44	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240619	706	731.9	692.55	710.3	1422015	710.3	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20240619	1227.15	1227.9	1161.45	1178.05	676915	1178.05	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240619	113.65	114.99	112.85	114.44	21815	114.44	up	up	correct
ZOMATO.NSE	Zomato Limited	20240619	190	201	189.56	198.49	112274897	198.49	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240619	640	645	590.05	608.65	472408	608.65	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240619	204.95	209.9	201.66	202.87	1476225	202.87	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240619	1858.4	1864.9	1818.7	1834.45	23708	1834.45	down	up	incorrect