CollectAI

close-nse_india_stocks

2024/10/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20241025	288.55	288.55	288.55	288.55	7911	288.55
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20241025	113.16	113.16	110.89	110.89	4911	110.89	down	down	correct
3MINDIA.NSE	3M India Limited	20241025	33820	34119	33312.95	33748.65	3457	33748.65	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20241025	35.88	36.55	34.05	35.3	15397	35.3	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20241025	503	503	480	487.1	90090	487.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20241025	477	480.4	446.05	453.85	349380	453.85	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20241025	17.68	17.99	16.33	16.65	202110	16.65	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20241025	10.83	11.44	10.7	10.88	162773	10.88	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20241025	60.01	60.06	57.06	58.29	36624	58.29	down	down	correct
AARON.NSE	Aaron Industries Limited	20241025	257.3	263.7	252	255.6	14560	255.6	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20241025	471	479.75	466.1	474.7	207221	474.7	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20241025	505	507.2	480.4	488.6	1281829	488.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20241025	707.2	728.9	691.5	698.65	13896	698.65	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20241025	46	47	42.92	43.29	34207	43.29	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20241025	144	144.3	137.6	138.47	29817	138.47	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20241025	1653.8	1690	1640.05	1673.95	182721	1673.95	up	up	correct
ABAN.NSE	Aban Offshore Limited	20241025	66.51	67.17	62.96	64.29	71977	64.29	down	down	correct
ABB.NSE	ABB India Limited	20241025	7716.7	7737.35	7415.1	7532.9	287311	7532.9	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20241025	28724	28848	28405.3	28509.1	6710	28509.1	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20241025	212.01	212.63	200.61	202.91	7653343	202.91	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20241025	309	309.9	294.15	300.3	4079477	300.3	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20241025	91.03	91.03	91.03	91.03	7006	91.03
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20241025	52.64	52.69	51.21	51.65	60020	51.65	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20241025	72.73	74.1	71.5	72.27	51237	72.27	down	down	correct
ACC.NSE	ACC Limited	20241025	2250	2263.45	2187.55	2237.8	339791	2237.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20241025	1601.8	1606	1550.05	1555.65	11005	1555.65	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20241025	10.2	10.2	9.45	9.45	258567	9.45	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20241025	1269	1274.95	1216.8	1222.9	261131	1222.9	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20241025	2845	2847	2654.7	2693.45	1954174	2693.45	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20241025	1700	1718.9	1625	1644	707626	1644	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20241025	1360	1368	1304.15	1318.7	2078274	1318.7	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20241025	605.7	612.3	585.1	592.3	2432785	592.3	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20241025	282.55	285.7	268	270.8	278002	270.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20241025	94.05	94.05	91	94	146	94	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20241025	1278.8	1278.8	1216	1235.85	14149	1235.85	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20241025	20.59	20.6	17.4	19.29	223405	19.29	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20241025	291.95	292	275	277.4	560106	277.4	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20241025	66.5	66.5	63.1	63.67	74493	63.67	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20241025	432.8	441.95	415.8	436.5	371458	436.5	up	up	correct
AFFLE.NSE	Affle (India) Limited	20241025	1474.35	1503.5	1434.55	1464.55	262936	1464.55	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20241025	1036	1036	981.2	1010	46516	1010	down	down	correct
AGRITECH.NSE	Agri	20241025	207.1	209.69	201	202.63	22117	202.63	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20241025	44.85	44.85	41.8	42.11	168257	42.11	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20241025	97.8	98.8	92.11	94.52	37840	94.52	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20241025	162.8	166.45	154.01	158.2	28716	158.2	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20241025	1033.95	1038	1000	1031.65	62772	1031.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20241025	3898	3957.05	3842.05	3897.7	20344	3897.7	down	down	correct
AIRAN.NSE	Airan Limited	20241025	33.25	34.19	31.6	32.19	140357	32.19	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20241025	2951	3080	2951	2969.3	67582	2969.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20241025	902.15	906.7	819.15	824.75	262599	824.75	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20241025	7.4	7.57	7.03	7.03	698051	7.03	down	down	correct
AKASH.NSE	Akash Infra	20241025	33.02	34.99	31.6	32.41	20128	32.41	down	down	correct
AKG.NSE	AKG Exim Limited	20241025	18.99	19.11	18.09	18.55	45197	18.55	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20241025	284.95	289.9	276.65	284.65	6987	284.65	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20241025	10.2	10.25	9.55	9.92	817669	9.92	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20241025	3700	3765	3620	3712.7	13468	3712.7	up	up	correct
ALANKIT.NSE	Alankit Limited	20241025	22.84	22.9	21.12	21.87	1501417	21.87	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20241025	1362	1400	1310	1330.8	4700	1330.8	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20241025	120.95	121.95	115.11	117.75	691223	117.75	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20241025	1215.95	1219.95	1171.85	1193.75	15929	1193.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20241025	114.41	114.54	107.78	108.41	18621	108.41	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20241025	5958	6008.25	5891.9	5942.55	93169	5942.55	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20241025	2065	2080.5	1974.95	2001.5	55555	2001.5	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20241025	57.01	57.39	54.5	54.99	2233243	54.99	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20241025	1002.05	1015.25	948.75	971.6	62271	971.6	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20241025	28.58	28.58	27.43	27.43	99737	27.43	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20241025	21.79	21.9	20.68	20.82	10875421	20.82	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20241025	115.5	115.5	105.1	107.35	35689	107.35	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20241025	438.95	443	420.1	425.25	6560	425.25	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20241025	3.5	3.5	3.2	3.44	45183	3.44	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20241025	6401	6550	5910	6171.2	2317963	6171.2	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20241025	27.45	27.64	25.77	25.93	13534	25.93	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20241025	1555	1565.85	1511.1	1527.45	11203	1527.45	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20241025	556.05	561	545.2	552.7	1607719	552.7	down	down	correct
AMDIND.NSE	AMD Industries Limited	20241025	66.47	66.47	60.2	60.59	34561	60.59	down	down	correct
AMIORG.NSE	Ami Organics Limited	20241025	1523.8	1553.9	1491.5	1508.75	187938	1508.75	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20241025	50.5	52	46.14	47.5	137303	47.5	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20241025	741.15	746.65	712.35	721.85	32458	721.85	down	down	correct
ATUL.NSE	Atul Ltd	20241025	7625	7699.95	7166.35	7404.55	363596	7404.55	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20241025	691	695.45	644	660.6	1445881	660.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20241025	94.67	95.37	92.05	93	344898	93	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20241025	97.44	97.98	92.45	93.62	258349	93.62	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20241025	78.5	80.45	75.6	79.4	12978	79.4	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20241025	3.91	3.91	3.71	3.79	12066	3.79	down	down	correct
ANMOL.NSE	Anmol India Limited	20241025	30.9	30.94	29.95	30.05	222526	30.05	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20241025	11.6	11.6	11.6	11.6	0	11.6
ANTGRAPHIC.NSE	Antarctica Limited	20241025	1.5	1.5	1.5	1.5	437616	1.5
ANUP.NSE	The Anup Engineering Limited	20241025	2800	2800	2647	2743.05	52529	2743.05	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20241025	695.1	699.8	677	688.75	71225	688.75	down	down	correct
APARINDS.NSE	Apar Industries Limited	20241025	9774.95	9879.95	9405.7	9449.75	190910	9449.75	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20241025	167.72	168.59	162.92	166.3	7921	166.3	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20241025	397.05	398.8	386	392.55	46404	392.55	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20241025	242.56	244.04	235.65	238.63	43432	238.63	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20241025	1495.75	1508.7	1439.3	1473.7	250738	1473.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20241025	1066.45	1079.6	1052.45	1067.9	105830	1067.9	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20241025	100	106.99	96.29	102.13	14255848	102.13	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20241025	6954.15	6981	6876.05	6944.85	175261	6944.85	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20241025	500	523.35	472.35	508.15	154667	508.15	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20241025	488.05	491.05	474.25	480.05	1156896	480.05	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20241025	1759.2	1759.95	1669	1684.15	2100	1684.15	down	down	correct
APTECHT.NSE	Aptech Limited	20241025	175.13	176.68	166.6	168.88	299076	168.88	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20241025	353.9	355.15	335.5	337.8	787629	337.8	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20241025	114.7	115	109.56	111.43	24933	111.43	down	down	correct
ARCHIES.NSE	Archies Limited	20241025	26.56	27.3	25.31	26.1	30672	26.1	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20241025	46	46	43	44.59	1786	44.59	down	down	correct
ARIES.NSE	Aries Agro Limited	20241025	235.05	236.5	225	226.95	38536	226.95	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20241025	215	215	212	212	5600	212	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20241025	110.08	110.79	102.03	105.23	694551	105.23	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20241025	359.9	359.9	332.55	348.7	42150	348.7	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20241025	1479.4	1508.35	1428	1465.95	119676	1465.95	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20241025	52.74	53.19	49.9	50.57	17590	50.57	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20241025	829	835	772	785.5	156113	785.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20241025	3.26	3.26	3.1	3.19	197828	3.19	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20241025	17.03	17.8	16.17	16.42	9668	16.42	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20241025	277.6	277.6	261	265	87379	265	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20241025	195.99	195.99	169.02	170.91	5128	170.91	down	down	correct
ARVIND.NSE	Arvind Limited	20241025	334.45	334.45	308.35	312.3	601292	312.3	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20241025	559.4	564.5	545.05	554.25	374605	554.25	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20241025	820.85	848.2	750	777	318398	777	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20241025	710	711.15	663.6	677.95	153411	677.95	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20241025	421.1	430	420.85	421.05	10567	421.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20241025	699.85	708	685	700.05	25972	700.05	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20241025	895	895	815.1	829.95	147256	829.95	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20241025	310.8	311.15	297.1	303.6	268016	303.6	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20241025	304.15	311.1	300	301.2	91724	301.2	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20241025	32	32.6	30.1	30.63	144174	30.63	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20241025	227.81	228.18	211.01	215.79	1649897	215.79	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20241025	218.9	219.26	210.87	214	10306514	214	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20241025	176.51	177.97	173.4	175.71	2336	175.71	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20241025	2975.5	3015.55	2952	2958	1047769	2958	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20241025	68.9	68.9	64.74	66.57	772885	66.57	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20241025	272.75	272.75	261	262.6	5131	262.6	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20241025	1071.5	1080	1050.3	1060.9	124590	1060.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20241025	439	464	437.05	448.75	6627286	448.75	up	up	correct
ASTRAL.NSE	Astral Limited	20241025	1800.95	1820.95	1753.2	1799.3	993364	1799.3	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20241025	735.5	741.25	721.4	729	238307	729	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20241025	7155.05	7205.3	7025	7142.2	22294	7142.2	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20241025	20.24	21.94	19	19.35	220304	19.35	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20241025	944	944	860	874.65	69047	874.65	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20241025	754.85	760	712.8	724.15	1428938	724.15	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20241025	603.8	606.45	573.55	576.5	115183	576.5	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20241025	636.5	636.5	599.25	604.5	6950865	604.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20241025	1644	1644	1525.95	1525.95	52264	1525.95	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20241025	1441.1	1456.85	1415.2	1426.1	470066	1426.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20241025	149.99	159	147.58	155.43	106361	155.43	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20241025	1792.4	1797.35	1758.25	1780.25	6577	1780.25	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20241025	105	108	100.98	106.27	173151	106.27	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20241025	613.9	618.45	579.6	584.1	105870	584.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20241025	578.05	579	544.05	553.85	347184	553.85	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20241025	80.42	80.42	77.7	78.95	129420	78.95	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20241025	731	738.25	697	706.05	148906	706.05	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20241025	1187	1201.75	1170	1189.35	12798716	1189.35	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20241025	527.78	527.78	516.18	520.55	988	520.55	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20241025	12.45	12.7	11.8	12.12	64568	12.12	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20241025	489	494.2	469.25	487.95	80484	487.95	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20241025	66.4	66.4	65.66	65.77	353725	65.77	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20241025	143.99	146.5	143.71	144.93	4066	144.93	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20241025	264	265.03	260.33	262.18	15997	262.18	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20241025	450.97	450.97	435.05	443.84	2593	443.84	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20241025	226.61	226.61	226.61	226.61	29554	226.61
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20241025	80.99	80.99	77.5	77.5	815	77.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20241025	10	10.05	9.35	9.65	470980	9.65	down	down	correct
BAJAJ.NSE	AUTO	20241025	10300	10368.2	9925	10206.55	644769	10206.55	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20241025	220.4	221.5	214.5	220.19	336760	220.19	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20241025	871.25	871.25	840.25	844.35	17328	844.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20241025	1742.1	1751.9	1698.1	1713.4	875973	1713.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20241025	33.4	33.54	31.61	32.16	12191538	32.16	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20241025	10100	10299.9	10010	10200	23577	10200	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20241025	7040.9	7059.95	6893.3	6910.15	1022324	6910.15	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20241025	59.95	60	55.95	57.08	29923	57.08	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20241025	2089	2089	2001.05	2020.75	51528	2020.75	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20241025	92.5	92.5	87.01	87.96	15234	87.96	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20241025	24.2	24.2	22.6	22.83	200729	22.83	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20241025	2939.9	2961.95	2880	2907.55	199209	2907.55	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20241025	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20241025	229	230	219	220.4	295620	220.4	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20241025	118	121.5	112.81	114.21	15773	114.21	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20241025	613.6	619.4	598.9	608	780587	608	down	down	correct
BANG.NSE	Bang Overseas Limited	20241025	55.32	56	51	52.73	14732	52.73	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20241025	139	153	124.1	130.84	883167	130.84	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20241025	3750	3750	3317.3	3512.1	6691	3512.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20241025	662.5	675.75	636.95	651.65	166366	651.65	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20241025	180	180.48	167.3	168.21	21112594	168.21	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20241025	120.08	120.65	116.05	118.36	8175	118.36	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20241025	244	245.9	234.25	239.52	13124438	239.52	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20241025	529.98	529.98	518	522.14	1014692	522.14	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20241025	99.78	99.78	96	96.56	6505468	96.56	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20241025	132.85	136	126.14	134.13	36695	134.13	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20241025	550.8	558.05	510.35	543.4	239179	543.4	down	down	correct
BASF.NSE	BASF India Limited	20241025	7401.4	7418.85	6830.6	7106.45	32870	7106.45	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20241025	53	53.71	50.61	52.19	63046	52.19	down	down	correct
BATAINDIA.NSE	Bata India Limited	20241025	1385.55	1398.5	1356.75	1364.75	137411	1364.75	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20241025	6329.7	6424.8	6260.1	6323.05	24180	6323.05	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20241025	4585	4593.9	4263.1	4378.9	24071	4378.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20241025	2781.2	2803.1	2541	2637.45	276719	2637.45	down	down	correct
BCG.NSE	Brightcom Group Limited	20241025	8.52	8.52	8.52	8.52	0	8.52
BCLIND.NSE	BCL Industries Limited	20241025	56.1	56.49	53.51	54.07	1375518	54.07	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20241025	1050.25	1056.8	1000	1033.65	794222	1033.65	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20241025	45.5	45.7	41.51	42.76	106474	42.76	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20241025	1669.9	1719	1664.5	1697.05	179816	1697.05	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20241025	209	219.01	205	211.71	46466	211.71	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20241025	271	276	257.45	272.35	40406841	272.35	up	up	correct
BEML.NSE	BEML Limited	20241025	3870.7	3915.5	3682.3	3735.65	209118	3735.65	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20241025	134.66	135.9	126.54	127.64	1628688	127.64	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20241025	548	552.8	533.95	537.4	1092908	537.4	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20241025	575.7	575.7	522.1	529.8	109160	529.8	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20241025	689.95	691.6	637.65	645.9	116792	645.9	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20241025	880.9	895.95	871.9	871.9	22294	871.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20241025	3.06	3.06	3.06	3.06	0	3.06
BGRENERGY.NSE	BGR Energy Systems Limited	20241025	35.01	35.8	34.83	34.83	153872	34.83	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20241025	202.4	202.4	185.6	188.72	30020	188.72	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20241025	95.4	97.3	89.7	90.31	135289	90.31	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20241025	6.69	6.69	6.28	6.34	974292	6.34	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20241025	1438.05	1439.95	1390	1400.2	591131	1400.2	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20241025	98.55	100.88	95.82	97.03	33537	97.03	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20241025	10600.45	10611.8	10200	10366.4	2969	10366.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20241025	236.5	241.95	227	234.95	151883	234.95	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20241025	1681.1	1684.75	1655.85	1666	3434386	1666	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20241025	228	228.2	210.7	216.85	38742028	216.85	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20241025	130.98	132.2	122.5	124.05	454155	124.05	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20241025	641.65	656.05	636.65	639.8	8962	639.8	down	down	correct
BIOCON.NSE	Biocon Limited	20241025	322.7	324.65	304.65	312	3282892	312	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20241025	64.54	67	60.51	64.16	91964	64.16	down	down	correct
BIRET.NSE	RR	20241025	294	295	292.25	292.25	401718	292.25	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20241025	219.8	221.6	208	213.85	58138	213.85	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20241025	1152	1152.9	1115.5	1120.05	101383	1120.05	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20241025	166.92	166.92	166.92	166.92	20403	166.92
BKMINDST.NSE	BKM Industries Limited	20241025	1.58	1.58	1.58	1.58	0	1.58
BLBLIMITED.NSE	BLB Limited	20241025	19.98	19.98	18.8	19.04	96542	19.04	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20241025	117.35	118.9	106.04	108.93	2341213	108.93	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20241025	80.12	80.59	73.32	76.34	1300259	76.34	down	down	correct
BLS.NSE	BLS International Services Limited	20241025	390.7	394.2	368.05	373.3	2204422	373.3	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20241025	7.78	7.78	7.63	7.78	297120	7.78
BLUEDART.NSE	Blue Dart Express Limited	20241025	7829.5	7940	7511.55	7719.55	20727	7719.55	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20241025	1870	1902.75	1826.15	1849.15	182120	1849.15	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20241025	433	433.4	410.05	417.85	139531	417.85	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20241025	77	77.2	72.4	73.98	594061	73.98	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20241025	227.49	228.51	212.2	215.57	3272589	215.57	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20241025	420	424.7	402.8	411.55	392228	411.55	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20241025	36196.45	36575	35370.3	35931.95	16693	35931.95	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20241025	323.45	323.6	303.1	306.3	11583887	306.3	down	down	correct
BPL.NSE	BPL Limited	20241025	108.99	108.99	102.29	104.02	110735	104.02	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20241025	1190.95	1212.6	1150.15	1180.55	270796	1180.55	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20241025	5612.4	5706.45	5610	5669.4	176680	5669.4	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20241025	46.79	46.88	42.31	43.39	128008	43.39	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20241025	139	141	133.45	134.32	31661	134.32	down	up	incorrect
BSE.NSE	BSE Limited	20241025	4324.9	4324.9	3993.65	4062.75	2378853	4062.75	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20241025	165.45	165.45	158.61	159.93	9609	159.93	down	down	correct
BSL.NSE	BSL Limited	20241025	217	217	199.1	210.08	18781	210.08	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20241025	69.89	69.89	69.05	69.25	958534	69.25	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20241025	28.85	28.85	27.66	27.79	820043	27.79	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20241025	569	579	561.3	570.9	3811297	570.9	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20241025	6.33	6.33	6.02	6.08	79662	6.08	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20241025	867.15	885.45	814.5	837.3	22902	837.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20241025	59.9	64	52.8	53.61	658392	53.61	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20241025	64.16	65.66	61.21	61.73	57926	61.73	down	down	correct
CALSOFT.NSE	California Software Company Limited	20241025	18.55	19.2	18.24	18.24	26332	18.24	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20241025	104.95	104.95	95.59	96.56	840091	96.56	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20241025	4509.8	4567.2	4291.05	4315.5	233780	4315.5	down	down	correct
CANBK.NSE	Canara Bank	20241025	98.45	99.18	92.98	94.24	30977098	94.24	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20241025	850.85	867.85	845	854	752327	854	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20241025	227.85	228.01	215	218.6	107369	218.6	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20241025	336.8	343.9	329.5	339.8	2093299	339.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20241025	1864.45	1864.45	1780.05	1790.7	88353	1790.7	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20241025	115	115	109.28	109.67	11632	109.67	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20241025	1418.55	1421.9	1370.75	1377.45	42095	1377.45	down	down	correct
CAREERP.NSE	Career Point Limited	20241025	472.1	484.85	471	480.85	16287	480.85	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20241025	1450.15	1463	1347	1411.05	1101611	1411.05	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20241025	976.85	994.45	970.65	982.4	224229	982.4	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20241025	207	209	202.05	204.53	2864924	204.53	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20241025	19.08	19.08	19.08	19.08	22792	19.08
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20241025	18.6	18.97	17.66	18.43	92743	18.43	down	down	correct
CCL.NSE	CCL Products (India) Limited	20241025	642.85	648	618	630.4	157514	630.4	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20241025	1474	1478.6	1381.2	1419	4023814	1419	down	down	correct
CEATLTD.NSE	CEAT Limited	20241025	2810.6	2818.45	2680.25	2747.95	133807	2747.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20241025	14.67	14.68	13.9	14.12	98928	14.12	down	down	correct
CENTENKA.NSE	Century Enka Limited	20241025	574	574	543.95	547.1	47714	547.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20241025	23.09	23.09	21.7	21.96	50404	21.96	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20241025	53.24	53.48	49.16	50.26	7487547	50.26	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20241025	32.5	32.59	31	31.16	837762	31.16	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20241025	1779.5	1779.5	1651.5	1669.4	9627	1669.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20241025	857.8	868.15	835.55	843.45	110675	843.45	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20241025	2765	2774.5	2562.05	2638.85	229456	2638.85	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20241025	7072.85	7131.15	6874.75	6992.15	20857	6992.15	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20241025	9.35	9.59	8.93	8.94	110138	8.94	down	down	correct
CESC.NSE	CESC Limited	20241025	186.99	189	179.54	182.6	3056417	182.6	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20241025	181	185.8	177.99	184.75	232306	184.75	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20241025	734	747	714.3	742	3594228	742	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20241025	827	898	803.4	844.65	2752083	844.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20241025	471.75	473.55	454.2	460.6	1292155	460.6	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20241025	565.75	569	526	560.5	23718	560.5	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20241025	244.15	245.3	235	239	47189	239	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20241025	1108	1108	1026.2	1085.95	15266	1085.95	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20241025	458	461.85	432.35	442.9	151292	442.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20241025	763	766.3	696.8	707.7	2299227	707.7	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20241025	1395	1432.85	1342.05	1383.2	1708841	1383.2	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20241025	1866.75	1884.95	1765.15	1810	95877	1810	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20241025	1472.5	1539.95	1472.5	1512.25	995618	1512.25	up	up	correct
CINELINE.NSE	Cineline India Limited	20241025	108.04	108.25	101	103.93	17666	103.93	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20241025	18.5	18.78	17.56	17.64	48298	17.64	down	down	correct
CIPLA.NSE	Cipla Limited	20241025	1492.3	1506.75	1478.8	1486.65	1175088	1486.65	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20241025	1510.05	1516.05	1463.1	1490.15	330199	1490.15	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20241025	112.97	112.97	107.32	107.32	38256	107.32	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20241025	302	310	294	300.75	88258	300.75	down	down	correct
CMICABLES.NSE	CMI Limited	20241025	5.22	5.22	5.22	5.22	0	5.22
COALINDIA.NSE	Coal India Limited	20241025	478.1	479.05	459	461.1	10330954	461.1	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20241025	1414	1418	1351.75	1365.4	744409	1365.4	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20241025	31	31	28.24	28.24	1063861	28.24	down	down	correct
COFORGE.NSE	Coforge Limited	20241025	7685.5	7787.7	7618.8	7739.85	510982	7739.85	up	up	correct
COLPAL.NSE	Colgate	20241025	3240	3240	3056	3082.2	1485834	3082.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20241025	3.14	3.14	3.14	3.14	0	3.14
COMPUSOFT.NSE	Compucom Software Limited	20241025	29.6	29.6	27.77	28.13	62205	28.13	down	down	correct
DCM.NSE	DCM Limited	20241025	90.05	90.4	87	89.18	37003	89.18	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20241025	817.95	819.8	780.55	795.3	1043417	795.3	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20241025	79.9	80.12	76.4	77.09	1174816	77.09	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20241025	204.55	205.24	189.19	196.11	23172	196.11	down	down	correct
CONTROLPR.NSE	Control Print Limited	20241025	803.1	823.05	779.05	804.35	41064	804.35	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20241025	49.15	49.99	46.73	49.41	20136	49.41	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20241025	200	201.3	190.25	192.58	38297	192.58	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20241025	1660	1670	1560.3	1597.85	807723	1597.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20241025	6.15	6.15	5.81	5.94	83067	5.94	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20241025	93.49	93.5	89.67	90.76	3917203	90.76	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20241025	5319.45	5365.65	5150.1	5231	46989	5231	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20241025	823.4	842.15	801.7	826.35	11217	826.35	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20241025	10.65	10.65	10.42	10.42	61556	10.42	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20241025	991.6	1021	960.05	981.5	360140	981.5	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20241025	477.25	477.45	441.35	461.55	82056	461.55	down	down	correct
CRISIL.NSE	CRISIL Limited	20241025	5117.95	5147.95	4950.2	5080	71234	5065.356	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20241025	395.05	397.1	382.6	391.95	1946954	391.95	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20241025	309.25	309.95	292.05	307.6	336464	307.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20241025	96.8	97	91	91.74	11189	91.74	down	up	incorrect
CUB.NSE	City Union Bank Limited	20241025	170.8	171.5	167.17	171	5029668	171	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20241025	104.2	104.5	97.51	100.97	33938	100.97	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20241025	3397.1	3429	3311.2	3370.15	267615	3370.15	down	down	correct
CUPID.NSE	Cupid Limited	20241025	75.98	75.98	71.3	73.79	248675	73.79	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20241025	27.27	27.8	25.69	26.71	104190	26.71	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20241025	224.81	226.1	208	215.63	85968	215.63	down	up	incorrect
CYIENT.NSE	Cyient Limited	20241025	1859.95	1900	1764.75	1798.3	2126024	1798.3	down	down	correct
DABUR.NSE	Dabur India Limited	20241025	545.3	545.3	536.35	538.7	1506493	538.7	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20241025	1790	1839	1762.05	1771.45	181265	1771.45	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20241025	453	456.7	432	440.6	130167	440.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20241025	43.32	45.01	41.7	42.21	47569	42.21	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20241025	7.4	7.4	6.35	7.3	831666	7.3	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20241025	570	570	542.55	555.45	61386	555.45	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20241025	306	306.75	295.1	297.45	161063	297.45	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20241025	469	473.65	458.3	466.95	356642	466.95	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20241025	167.29	168	156.8	158.38	2086871	158.38	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20241025	48.9	50.75	46.35	47.17	111860	47.17	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20241025	176.8	177.12	169.22	173.77	343359	173.77	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20241025	120	120.99	112.3	116.35	9687748	116.35	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20241025	6.35	6.92	6.3	6.84	33266	6.84	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20241025	214.5	214.5	198.79	198.9	21339	198.9	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20241025	1044.15	1044.15	983.2	994.4	51906	994.4	down	down	correct
DCW.NSE	DCW Limited	20241025	94.47	95.25	86.7	89.8	6619705	89.8	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20241025	565.85	575	550.8	562.6	18398	562.6	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20241025	1116	1171	1060.05	1133.7	1738877	1133.7	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20241025	2720.05	2726.15	2651	2671.4	182605	2671.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20241025	448.9	449.6	416.85	431.7	271569	431.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20241025	302.1	303.8	277	290.41	50352	290.41	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20241025	115.6	115.79	110.01	111.88	1243538	111.88	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20241025	90.7	93.92	88	89.6	13887	89.6	down	down	correct
DEN.NSE	DEN Networks Limited	20241025	44.05	44.27	42.36	42.88	1335218	42.88	down	up	incorrect
DENORA.NSE	De Nora India Limited	20241025	1320	1340	1200	1231.9	31085	1231.9	down	down	correct
DEVYANI.NSE	Devyani International Limited	20241025	165.85	166.39	160.31	163.38	1822955	163.38	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20241025	37.49	37.49	37.48	37.49	2460	37.49
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20241025	194.12	195.39	182.8	185.66	441673	185.66	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20241025	34.81	34.89	33.01	33.44	591770	33.44	down	down	correct
DHANI.NSE	Dhani Services Limited	20241025	59.9	60.42	54.1	56.24	5179143	56.24	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20241025	1447.35	1447.35	1343.25	1367.1	29564	1367.1	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20241025	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20241025	2119.5	2135	1903.35	1919.65	9053	1919.65	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20241025	1039.75	1047.65	1005	1033.35	131933	1033.35	down	down	correct
DICIND.NSE	DIC India Limited	20241025	720.4	748.95	717.35	740	3466	740	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20241025	28.4	28.4	26.98	26.98	109681	26.98	down	down	correct
DISHTV.NSE	Dish TV India Limited	20241025	12.71	12.79	12.28	12.35	10292194	12.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20241025	5742	5834.95	5742	5780.75	1007972	5780.75	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20241025	15900	15900	13062.3	13937.2	4173607	13937.2	down	down	correct
DLF.NSE	DLF Limited	20241025	805	807.75	766.6	777	3787373	777	down	down	correct
DLINKINDIA.NSE	D	20241025	507	511.6	492.8	500.85	177020	500.85	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20241025	4061.95	4125	3985.45	4052.2	423224	4052.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20241025	4.99	4.99	4.64	4.69	55313	4.69	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20241025	1260	1325	1240.25	1259.1	139738	1259.1	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20241025	506.5	506.5	475.95	484.4	81938	484.4	down	down	correct
DONEAR.NSE	Donear Industries Limited	20241025	114.26	114.26	114.26	114.26	5261	114.26
DPABHUSHAN.NSE	D. P. Abhushan Limited	20241025	1774.7	1774.7	1700	1733.85	77834	1733.85	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20241025	16.89	16.89	16.17	16.7	490948	16.7	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20241025	389	446.7	378.15	420.75	486334	420.75	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20241025	23.05	23.99	22.65	22.96	72046	22.96	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20241025	945	974.4	920	953.75	49636	953.75	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20241025	6570	6582	6450.1	6510	1285830	1302	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20241025	1215	1222.7	1155.15	1183.1	41829	1183.1	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20241025	423.3	424.4	402.55	409.6	43368	409.6	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20241025	264.3	264.3	254.1	255.15	15355	255.15	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20241025	7.59	7.9	7.18	7.21	843642	7.21	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20241025	64.61	64.89	61.2	61.83	1124624	61.83	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20241025	7301.95	7301.95	6854.85	6896.15	15937	6896.15	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20241025	420.4	420.4	399.4	412.25	11789	412.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20241025	29.9	30.03	28.7	28.89	15973395	28.89	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20241025	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20241025	1247	1252.8	1247	1248	18454	1248	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20241025	1427.39	1427.4	1423.9	1425.17	19662	1425.17	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20241025	1276.07	1279.87	1275.53	1277.66	13426	1277.66	up	up	correct
ECLERX.NSE	eClerx Services Limited	20241025	2766	2797.95	2707.35	2760	84830	2760	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20241025	107.44	108.74	102.77	104.19	3583895	104.19	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20241025	2.07	2.07	2.07	2.07	0	2.07
EICHERMOT.NSE	Eicher Motors Limited	20241025	4650	4672.65	4508.75	4591.6	446738	4591.6	down	down	correct
EIDPARRY.NSE	E.I.D.	20241025	771	779.85	751.2	761.5	308141	761.5	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20241025	357.4	359.6	335.45	343.5	36119	343.5	down	down	correct
EIHOTEL.NSE	EIH Limited	20241025	368.45	372.75	361.05	362.9	375219	362.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20241025	2725	2725	2550.05	2587.9	10573	2587.9	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20241025	180	182.87	170.26	172.69	734187	172.69	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20241025	581.1	584.25	527.55	544.05	1583593	543.55	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20241025	169.2	171.7	161.42	170.54	2679174	170.54	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20241025	917.2	917.2	917.2	917.2	1198	917.2
ELGIEQUIP.NSE	Elgi Equipments Limited	20241025	625	628.8	593.95	595.9	159258	595.9	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20241025	94.75	94.75	87.34	90.94	29235	90.94	down	down	correct
EMAMILTD.NSE	Emami Limited	20241025	640	658	632.5	643.55	528436	643.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20241025	103	103.84	99	99.85	58689	99.85	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20241025	99.6	100.09	94.53	96.86	59054	96.86	down	down	correct
EMBASSY.NSE	RR	20241025	385.2	391.8	385.2	390	1875519	390	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20241025	256.36	256.36	256.36	256.36	1239	256.36
EMMBI.NSE	Emmbi Industries Limited	20241025	137.4	137.67	127	128.5	70011	128.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20241025	2383	2410.45	2352.55	2376.1	210107	2376.1	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20241025	20.9	21.2	19.82	20.32	56652	20.32	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20241025	180.5	181.39	171.58	173.6	3452783	173.6	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20241025	194.5	194.5	180.2	182.12	39498	182.12	down	down	correct
EPL.NSE	EPL Limited	20241025	258.55	258.55	249.7	252.7	836961	252.7	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20241025	70.51	71.1	68.12	69.64	2780041	69.64	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20241025	1282.5	1299	1213.05	1292	309507	1292	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20241025	17.52	17.52	16.8	16.8	193892	16.8	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20241025	6151	6199	5971.05	6075.2	2728	6075.2	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20241025	3489	3554	3466.05	3500.4	381990	3500.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20241025	34.78	34.78	34.78	34.78	16396	34.78
ESTER.NSE	Ester Industries Limited	20241025	141.3	144	135.01	140.22	190483	140.22	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20241025	402	407.7	376	378.55	201729	378.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20241025	971.3	1010	929.45	993.25	28523	993.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20241025	0.75	0.75	0.71	0.72	9375944	0.72	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20241025	1485	1500.9	1438.65	1468.4	23665	1468.4	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20241025	468	468.8	444.65	449.9	4267695	449.9	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20241025	1227.9	1228.45	1155.4	1163.35	27164	1163.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20241025	84.49	87	82.5	82.95	210669	82.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20241025	837.3	845.2	785	791.75	155152	791.75	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20241025	1102.95	1113	1065	1074.7	13975	1074.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20241025	381	381.15	355.6	362.9	409645	362.9	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20241025	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20241025	3.19	3.2	3.05	3.08	3864385	3.08	down	down	correct
FDC.NSE	FDC Limited	20241025	517.15	524	506.45	518.85	215110	518.85	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20241025	188.9	190.32	182.7	186.24	7802725	186.24	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20241025	0.76	0.76	0.74	0.74	112929	0.74	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20241025	4.82	4.82	4.6	4.69	4642	4.69	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20241025	1519.95	1533.95	1470	1508.3	78977	1508.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20241025	53	53.49	50.5	51.37	1243298	51.37	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20241025	1265	1269.45	1174.55	1189.55	248536	1189.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20241025	4760.95	4762.05	4562.15	4624.65	36154	4624.65	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20241025	290	290	275.75	286	2997619	286	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20241025	63.06	65	61.5	62	11257	62	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20241025	2.15	2.15	2.04	2.09	205315	2.09	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20241025	4290	4343.25	4091.8	4148.85	154822	4148.85	down	down	correct
FMGOETZE.NSE	Federal	20241025	411.45	411.55	391.55	400.8	60424	400.8	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20241025	14	14.4	14	14	256292	14
FORCEMOT.NSE	Force Motors Limited	20241025	6350	6385	6150	6209.5	25834	6209.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20241025	585.6	591.95	572	582.8	729129	582.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20241025	4438	4438	4221.4	4313	2122	4313	down	down	correct
FRETAIL.NSE	Future Retail Limited	20241025	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20241025	1.9	1.91	1.82	1.83	78641	1.83	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20241025	333	339.1	328.1	332.65	5285693	332.65	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20241025	453	456.7	424.8	429.2	317670	427.45	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20241025	126.8	127.19	122	123.54	876066	123.54	down	down	correct
GAIL.NSE	GAIL (India) Limited	20241025	210.5	211.1	202.44	206.08	10268644	206.08	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20241025	2881.25	2924.8	2856	2888.7	15781	2888.7	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20241025	344.9	344.9	323.4	332.55	77627	332.55	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20241025	737.95	738.5	714	720.3	5222	720.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20241025	2051	2095.45	2001	2042.25	47204	2042.25	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20241025	140.5	140.78	135.01	137.81	154539	137.81	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20241025	982.85	1002.9	946.05	992.4	192715	992.4	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20241025	6.57	6.57	6.3	6.38	308400	6.38	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20241025	186.99	189.38	170.1	171.73	23659	171.73	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20241025	1.17	1.17	1.17	1.17	0	1.17
GARFIBRES.NSE	Garware Technical Fibres Limited	20241025	4049.8	4082.95	3752.35	3831.1	32732	3831.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20241025	1.15	1.27	1.15	1.25	169219	1.25	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20241025	9.86	9.86	9.86	9.86	0	9.86
GEECEE.NSE	GeeCee Ventures Limited	20241025	406.05	406.8	385.4	391.65	30609	391.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20241025	102	102	97.5	99.02	60726	99.02	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20241025	37.35	38.99	36	37.01	123563	37.01	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20241025	703.65	712.25	666.35	670.8	291700	670.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20241025	21.95	22	20.5	21.14	716416	21.14	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20241025	395	399.9	382	390	569957	390	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20241025	122.5	125.38	115.71	121.54	895066	121.54	down	down	correct
GEPIL.NSE	GE Power India Limited	20241025	339.3	339.3	320.7	320.7	154448	320.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20241025	1244	1259.25	1190	1246.9	494684	1246.9	up	up	correct
GET&D.NSE	GE T&D India Limited	20241025	1685.85	1700	1645.1	1679.4	133927	1679.4	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20241025	102.99	108	98.06	100.9	537331	100.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20241025	8.49	8.49	8.49	8.49	0	8.49
GHCL.NSE	GHCL Limited	20241025	565.4	567.7	537.75	543.3	162528	543.3	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20241025	209.8	212	203.21	204.38	186919	204.38	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20241025	359	367.05	347	348.75	712402	348.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20241025	85.68	85.68	81.23	82.76	4189	82.76	down	down	correct
GILLETTE.NSE	Gillette India Limited	20241025	8368.35	8431.5	8090	8219.7	16908	8219.7	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20241025	29.5	29.72	27.41	28.25	84454	28.25	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20241025	211	211.2	197.2	200.14	566865	200.14	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20241025	3025	3089.55	2905.05	3005.55	4179	3005.55	down	down	correct
GLAND.NSE	Gland Pharma Limited	20241025	1655	1663.35	1591.85	1605.85	106396	1605.85	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20241025	2638.1	2709.6	2500	2588.6	132162	2588.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20241025	1679.5	1704.5	1649.05	1664.45	541728	1664.45	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20241025	7.88	8.05	7.88	7.88	49	7.88
GLOBAL.NSE	Global Education Limited	20241025	183.55	183.89	169.45	174.39	82210	174.39	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20241025	274.4	274.4	274.4	274.4	1438	274.4
GLOBE.NSE	Globe Textiles (India) Limited	20241025	4.09	4.09	3.9	3.9	1582393	3.9	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20241025	1033.55	1035	977.15	993.2	107067	993.2	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20241025	1015	1025	936.9	938.4	566294	938.4	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20241025	785.65	794.45	757	765.3	58507	765.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20241025	360	360.75	338.45	344.5	1907335	344.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20241025	1385.85	1385.85	1350	1372.7	72550	1372.7	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20241025	79.5	81.21	77.67	78.82	26995746	78.82	down	down	correct
GNA.NSE	G N A Axles Limited	20241025	404.05	405.05	384	388.05	53022	388.05	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20241025	632.1	634.75	591.7	597.2	1840264	597.2	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20241025	707.4	711	675.45	682.95	40836	682.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20241025	397.05	397.05	380.95	384	55132	384	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20241025	6432.3	6670	6260.2	6300.85	54903	6300.85	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20241025	0.82	0.82	0.77	0.78	5637508	0.78	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20241025	740	747.35	722	736.8	158461	736.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20241025	1288	1328.85	1275	1291.25	3223478	1291.25	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20241025	1045	1060	998.4	1028.95	353851	1028.95	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20241025	2944.95	2975.85	2873	2929.25	514251	2929.25	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20241025	1.19	1.19	1.19	1.19	0	1.19
GOKEX.NSE	Gokaldas Exports Limited	20241025	865.1	870.45	825	838.05	78959	838.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20241025	52.69	53.5	50.61	52.74	166470	52.74	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20241025	257.7	261.05	245.3	257.45	307131	257.45	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20241025	66.13	66.13	65.39	65.46	11753965	65.46	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20241025	37.98	37.98	36.28	36.34	542	36.34	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20241025	356.5	359.7	331.55	337	529090	337	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20241025	66.5	66.5	65.75	65.95	231338	65.95	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20241025	67.1	69.69	66.35	66.35	24040	66.35	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20241025	930	941.85	899.85	929.15	125029	929.15	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20241025	180.05	181.4	171.95	173.45	1652339	173.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20241025	196.75	196.89	187.35	190.54	1544871	190.54	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20241025	130	130	122.82	122.82	97764	122.82	down	down	correct
GRANULES.NSE	Granules India Limited	20241025	560	560.7	531.25	539.6	2072052	539.6	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20241025	515.95	517.65	491.2	494.2	634092	494.2	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20241025	2665.1	2675.05	2600	2615.2	656546	2615.2	down	down	correct
GRAVITA.NSE	Gravita India Limited	20241025	2058.75	2081.25	1971.35	1991.6	315219	1991.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20241025	178.95	180.44	169	170.34	2467295	170.34	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20241025	514.55	514.55	499.15	505.4	212972	505.4	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20241025	372.15	376.25	358.4	369.85	281510	369.85	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20241025	370	383	360.25	379.05	334336	379.05	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20241025	18.4	18.5	17.5	17.68	7741534	17.68	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20241025	2177.3	2238.75	2118.45	2202.3	34335	2202.3	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20241025	1566.6	1570.75	1478.25	1513.15	24681	1513.15	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20241025	967.7	975	920.5	944.45	924	944.45	down	up	incorrect
GRPLTD.NSE	GRP Limited	20241025	3100	3100	2978.5	2979.5	5060	2979.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20241025	1585	1587.6	1489.05	1505.3	951494	1505.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20241025	202.7	202.7	192	193.55	1417780	193.55	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20241025	388.05	394.2	382.8	385.8	722615	385.8	down	down	correct
GSS.NSE	GSS Infotech Limited	20241025	70.8	70.8	67	67.85	22015	67.85	down	down	correct
GTL.NSE	GTL Limited	20241025	12.92	13.14	11.72	12.09	1991664	12.09	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20241025	2.1	2.11	1.97	1.97	135387656	1.97	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20241025	150.15	150.21	145.25	145.92	46661	145.92	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20241025	437	440.55	415.2	419.05	112297	419.05	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20241025	835.9	837.1	803.7	835.2	186085	835.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20241025	335	336	305.25	317.7	14491	317.7	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20241025	536.45	536.5	520.85	526.3	736182	526.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20241025	42.64	43.98	40.49	40.5	3127	40.5	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20241025	1156.5	1164.6	1084.25	1122.95	211295	1122.95	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20241025	70.39	71.35	65.82	66.53	235952	66.53	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20241025	212	214.19	200.1	204.04	306878	204.04	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20241025	4200	4218.9	4075.2	4165.6	1520490	4165.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20241025	776	782	753.6	768.7	478173	768.7	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20241025	271.25	271.25	271.25	271.25	7999	271.25
HATHWAY.NSE	Hathway Cable and Datacom Limited	20241025	18.75	18.83	17.9	18.08	3393135	18.08	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20241025	1088.05	1088.05	1051	1061.15	18984	1061.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20241025	1723.5	1730.35	1677.1	1694.95	720139	1694.95	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20241025	2.64	2.71	2.51	2.53	108929	2.53	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20241025	543.15	547.65	515	524.35	1173752	524.35	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20241025	128.05	136.99	128.05	130.74	8384	130.74	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20241025	37.95	38.2	35.5	36.41	21525365	36.41	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20241025	425	432	415.5	428.15	155198	428.15	up	up	correct
HCL.NSE	INSYS	20241025	16.78	16.82	15.98	16.38	309302	16.38	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20241025	1860	1871.55	1840.2	1852.35	4078295	1852.35	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20241025	4450	4515.4	4305.05	4342.25	566207	4342.25	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20241025	1755	1757.85	1728.7	1743.4	13065239	1743.4	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20241025	718	719.7	700	709.45	2852838	709.45	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20241025	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20241025	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20241025	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20241025	4.15	4.23	4.02	4.21	530457	4.21	up	up	correct
HEG.NSE	HEG Limited	20241025	431.3	431.65	410	414.4	632734	414.4	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20241025	223.29	223.99	215.1	217.75	381853	217.75	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20241025	180.99	181.79	172.2	174.28	632669	174.28	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20241025	459.15	460.15	437	441.4	74572	441.4	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20241025	200.6	219	196.2	199.45	216174	199.45	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20241025	536.85	548.1	536.85	536.85	1365913	536.85
HEROMOTOCO.NSE	Hero MotoCorp Limited	20241025	5120	5144.7	4875	4973.3	709797	4973.3	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20241025	2240	2267.55	2202.6	2225.3	3190	2225.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20241025	267	273	253.5	253.8	2593	253.8	down	down	correct
HFCL.NSE	HFCL Limited	20241025	117.73	118.3	111.51	113.28	20175998	113.28	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20241025	1333.4	1343.25	1263.8	1304.45	139022	1304.45	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20241025	747.8	760	725.2	731.55	20897	731.55	down	down	correct
HIKAL.NSE	Hikal Limited	20241025	347.5	354.75	334.35	341.8	271661	341.8	down	down	correct
HIL.NSE	HIL Limited	20241025	2730.65	2730.65	2650	2697.6	11696	2697.6	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20241025	79.32	79.36	75.51	76.31	70719	76.31	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20241025	162.15	163.97	154.1	156.06	2943837	156.06	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20241025	694.5	694.9	668.45	678.75	4091651	678.75	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20241025	458.7	463.45	441	454.1	12421	454.1	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20241025	45.89	46.18	42.03	43.24	113727	43.24	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20241025	291.6	291.6	269	271.75	8562532	271.75	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20241025	23.1	23.48	21.86	21.99	260158	21.99	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20241025	25.26	25.26	25.26	25.26	0	25.26
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20241025	196	197.28	188	193.36	878702	193.36	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20241025	406	406	370.65	372.8	8522829	372.8	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20241025	2502.3	2540	2500.1	2528.05	2761166	2528.05	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20241025	538.5	539.5	503.15	510.05	3661702	510.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20241025	1057.15	1084.7	993.9	1027.25	41831	1027.25	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20241025	183.7	183.7	173.11	175.22	15581	175.22	down	up	incorrect
HITECH.NSE	Hi	20241025	174	178	166.45	171.82	924634	171.82	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20241025	278.2	278.8	266	272.45	28379	272.45	down	down	correct
HITECHGEAR.NSE	The Hi	20241025	745.05	768	719	732.45	5377	732.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20241025	365	365	352.2	355.75	55177	355.75	down	down	correct
HLVLTD.NSE	HLV Limited	20241025	17.13	17.51	16	17.23	2070177	17.23	up	up	correct
HMT.NSE	HMT Limited	20241025	69	70.9	67.2	67.9	11741	67.9	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20241025	86.07	86.25	83.01	85.11	90455	85.11	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20241025	598.75	598.75	557	569.65	91590	569.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20241025	331.95	331.95	326.55	328.13	277132	328.13	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20241025	1149	1215	1085.45	1102	3519918	1102	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20241025	50560	50899.8	48836.05	49366.45	6407	49366.45	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20241025	3769.7	3792.25	3600	3619.2	4488	3619.2	down	up	incorrect
HOVS.NSE	HOV Services Limited	20241025	72.9	72.9	67	67.09	7001	67.09	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20241025	496.1	500.4	471	484.45	185711	484.45	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20241025	577	579.8	547	552.85	2356297	552.85	down	down	correct
HTMEDIA.NSE	HT Media Limited	20241025	24.25	24.41	23.2	23.54	267533	23.54	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20241025	258	258	241.35	244	167860	244	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20241025	204.36	205	193	193.99	5587616	193.99	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20241025	298.7	298.7	270.6	276.1	370369	276.1	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20241025	115	115.85	106.2	107.65	8443576	107.65	down	down	correct
ICDSLTD.NSE	ICDS Limited	20241025	43.8	46	41.7	42.95	3411	42.95	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20241025	800	835	791.2	807.05	64946	807.05	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20241025	38.69	38.69	37.66	37.95	282465	37.95	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20241025	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20241025	113.5	113.5	109.55	110.49	611939	110.49	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20241025	1247.25	1268.9	1234.2	1259.6	13546055	1259.6	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20241025	24.72	24.72	24.72	24.72	0	24.72
ICICIFMCG.NSE	ICICIPRAMC	20241025	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20241025	1955.8	1957.25	1916.8	1929.15	468694	1923.65	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20241025	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20241025	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20241025	18.16	18.16	18.16	18.16	0	18.16
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20241025	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20241025	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20241025	278.75	278.75	267.58	268.97	4461886	268.97	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20241025	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20241025	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20241025	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20241025	772.8	774.5	730.65	742.85	1761993	742.85	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20241025	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20241025	376.25	384.4	352.95	361.95	227117	361.95	down	down	correct
ICRA.NSE	ICRA Limited	20241025	7145.15	7232.6	6842.1	6911.8	50580	6911.8	down	down	correct
IDBI.NSE	IDBI Bank Limited	20241025	81.2	83.7	78.06	82.66	25657637	82.66	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20241025	8.11	8.11	7.59	7.66	601382237	7.66	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20241025	67.9	67.9	65.11	65.5	64232367	65.5	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20241025	260.06	267.29	260.06	261.72	289	261.72	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20241025	189.95	189.95	176.1	180.34	14268725	180.34	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20241025	536.9	541.45	515	515.15	4476	515.15	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20241025	2191.45	2191.45	1990	2027.85	137835	2027.85	down	down	correct
IFCI.NSE	IFCI Limited	20241025	53.25	53.6	50.09	50.98	10190886	50.98	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20241025	562.5	562.5	540.1	550.4	7261	550.4	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20241025	704.6	704.6	653.95	668.9	70832	668.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20241025	428.35	431.2	409.9	413.55	1808138	413.55	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20241025	552	552	522.7	527.3	41187	527.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20241025	403.55	412.4	395.2	397.45	2754288	397.45	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20241025	367.95	369	329.05	353.25	1460820	353.25	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20241025	319.35	319.35	319.35	319.35	5459	319.35
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20241025	43.8	44.59	40.6	41.91	130551	41.91	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20241025	5.15	5.15	5.15	5.15	27349	5.15
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20241025	74.7	74.7	72.2	73.08	824733	73.08	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20241025	651.4	664.6	631.05	659.75	95139	659.75	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20241025	1242.4	1242.4	1141	1166.35	6849	1166.35	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20241025	3.2	3.2	3.08	3.09	10539	3.09	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20241025	38.1	38.1	36.19	36.99	6147	36.99	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20241025	43.1	43.1	41.12	42.01	53913	42.01	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20241025	672.65	695.35	656.45	691.25	5954183	691.25	up	up	correct
INDIACEM.NSE	The India Cements Limited	20241025	358.7	359.5	348.5	355	2210445	355	down	down	correct
INDIANB.NSE	Indian Bank	20241025	504.8	504.8	487.35	498.5	655297	498.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20241025	1253.25	1256.1	1160	1184.1	187799	1184.1	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20241025	2500	2500	2416	2428	278182	2428	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20241025	260.4	264.55	255.05	257.95	2468	257.95	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20241025	425.9	435.9	407	417.15	71512	417.15	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20241025	4546.2	4558.45	4315	4366.1	1328953	4366.1	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20241025	1674.75	1674.75	1591	1601.45	334265	1601.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20241025	674.15	674.7	650	657.45	10292	657.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20241025	315	315.4	298.1	304	279809	304	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20241025	39.95	40.89	38.5	40.15	257438	40.15	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20241025	267	268	253	266.4	223488	266.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20241025	2079.9	2177.6	1976	2177.6	17732	2177.6	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20241025	1018	1040.4	1018	1018	11751	1018
INDOWIND.NSE	Indowind Energy Limited	20241025	21	21.34	20	20.27	185721	20.27	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20241025	396.3	403.7	385	400.95	336111	400.95	up	up	correct
INDSWFTLAB.NSE	Ind	20241025	115.42	115.42	115.42	115.42	7855	115.42
INDSWFTLTD.NSE	Ind	20241025	19.85	19.85	18.37	18.66	37912	18.66	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20241025	53.05	54.49	53	53.69	140436	53.69	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20241025	1163	1166.75	1025.5	1041.6	56935420	1041.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20241025	352	352	330.1	334.7	14093116	334.7	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20241025	27.3	27.38	26.13	26.26	7450488	26.26	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20241025	391.95	391.95	380	383.25	18513	383.25	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20241025	7.93	7.93	7.93	7.93	0	7.93
INFRABEES.NSE	Nippon Mutual Funds	20241025	888.15	936	888.15	907.99	21370	907.99	up	up	correct
INFY.NSE	Infosys Limited	20241025	1863.45	1876.35	1846.4	1866	4689120	1844.9887	up	up	correct
INGERRAND.NSE	Ingersoll	20241025	4280	4313.9	4169.3	4281.2	15619	4281.2	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20241025	210.15	211.46	197.27	202.94	7416302	202.94	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20241025	801.95	801.95	751.1	760.35	49449	760.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20241025	105.39	107	105.39	105.39	1614	105.39
INTELLECT.NSE	Intellect Design Arena Limited	20241025	795	796.9	755	763.7	246935	763.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20241025	138.57	138.57	138.57	138.57	359	138.57
INVENTURE.NSE	Inventure Growth & Securities Limited	20241025	2.23	2.24	2.13	2.18	2967957	2.18	down	down	correct
IOB.NSE	Indian Overseas Bank	20241025	51.65	51.65	49.35	50.22	7301659	50.22	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20241025	153.5	153.95	145.45	146.6	20505003	146.6	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20241025	386.55	389.65	371.5	377.5	322967	377.5	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20241025	1588.5	1596.9	1561.1	1582.85	197761	1582.85	down	down	correct
IPL.NSE	India Pesticides Limited	20241025	189.4	190	173.5	178.27	557954	178.27	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20241025	52.9	53.05	50.06	50.79	18409330	50.79	down	down	correct
IRCON.NSE	Ircon International Limited	20241025	203	203.5	191.83	193.14	5780057	193.14	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20241025	830.15	832.85	798.1	812.1	1429801	812.1	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20241025	138.33	139.28	132.8	134.43	18714548	134.43	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20241025	65.95	66.08	64	64.8	77628	64.8	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20241025	830	849	820.1	834.75	275439	834.75	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20241025	141.96	147.5	138.05	141.79	16664	141.79	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20241025	1305	1308.8	1240.05	1257.5	48121	1257.5	down	down	correct
ITC.NSE	ITC Limited	20241025	475.8	493.5	474.2	482.3	30961625	482.3	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20241025	590	591.9	555	567.4	28472	567.4	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20241025	548	548	507	533.65	1765399	533.65	down	down	correct
ITI.NSE	ITI Limited	20241025	222.8	222.8	210	211.55	336261	211.55	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20241025	10.7	10.7	10.09	10.13	184172	10.13	down	down	correct
IVP.NSE	IVP Limited	20241025	226.6	226.6	206.41	208.88	16917	208.88	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20241025	6941	6941	6716	6857.55	1136	6857.55	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20241025	2718.48	2739.16	2701.93	2720.86	563	2720.86	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20241025	11649	11649	10739.05	10920.2	5906	10920.2	down	up	incorrect
IZMO.NSE	IZMO Limited	20241025	373	373.1	373	373	2182	373
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20241025	93.65	99.88	88.6	98.16	12421947	98.16	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20241025	87.8	88.17	84.34	85.38	323768	85.38	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20241025	473.05	474.4	440.75	451.1	106791	451.1	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20241025	1037	1051.95	985.1	994.85	99540	994.85	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20241025	335.2	336.1	315.15	318.8	460635	318.8	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20241025	37.65	38	36.12	36.37	82811	36.37	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20241025	110.4	111.2	105.85	107.03	2158569	107.03	down	down	correct
JASH.NSE	Jash Engineering Limited	20241025	2453	2459.95	2343	2389.55	192580	477.91	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20241025	285.1	285.1	272.5	278.1	40695	278.1	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20241025	89.13	89.35	86.06	88.76	104939	88.76	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20241025	42.2	42.3	40.05	40.86	242092	40.86	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20241025	131.7	132.9	121	124.39	256383	124.39	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20241025	1898	1917.75	1852	1881.2	138312	1881.2	down	down	correct
JBMA.NSE	JBM Auto Limited	20241025	1634.4	1641.8	1556.3	1585	139283	1585	down	down	correct
JCHAC.NSE	Johnson Controls	20241025	2175	2193.4	1972.05	2007.45	111855	2007.45	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20241025	35.01	36.5	34.23	34.98	41321	34.98	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20241025	25.5	25.7	23.7	23.7	325653	23.7	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20241025	755	755	716.5	720.2	6915	720.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20241025	753.4	753.4	705	708.3	54545	708.3	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20241025	318.95	321.9	293.55	301.85	2833783	301.85	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20241025	924.3	927	882	899.85	2311184	899.85	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20241025	601.65	601.65	583.4	593.65	23053	593.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20241025	286.45	289.2	273.45	279.5	55930	279.5	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20241025	29.39	29.7	28.81	29.43	34933	29.43	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20241025	57.9	58.89	54.6	55.65	2967896	55.65	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20241025	733	745.45	686.25	703.55	73610	703.55	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20241025	4250	4250	4090	4131.75	170414	4131.75	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20241025	728.9	728.9	686	697.15	198607	697.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20241025	777	787.4	769.8	774.95	136707	774.95	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20241025	463.5	468.3	439	440.55	626257	440.55	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20241025	385	386.95	368.25	374	626074	374	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20241025	99.51	103.48	99.5	101.01	26758	101.01	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20241025	136.5	140.9	132.47	134.69	29728566	134.69	down	down	correct
JOCIL.NSE	Jocil Limited	20241025	191	192	180.61	181.88	9441	181.88	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20241025	7.71	7.71	7.71	7.71	0	7.71
JPINFRATEC.NSE	Jaypee Infratech Limited	20241025	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20241025	786.85	791.6	756.8	761.55	6132	761.55	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20241025	18.51	18.54	17.5	17.89	59167425	17.89	down	down	correct
JSL.NSE	Jindal Stainless Limited	20241025	668.4	668.4	637.4	659	692052	659	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20241025	665	674.3	641.65	668.9	2918783	668.9	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20241025	9800	9850	9060.05	9526.6	29999	9526.6	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20241025	958.1	959.95	926.8	943.85	2541293	943.85	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20241025	168	170.59	162.28	163.91	123867	163.91	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20241025	600.8	603.8	581.65	585.25	3319865	585.25	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20241025	1725	1725	1624.35	1633.5	27211	1633.5	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20241025	686	688	654.05	655.95	541950	655.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20241025	1113.9	1131.35	1041.3	1060	589246	1060	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20241025	776.3	776.3	734.36	744.49	535364	744.49	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20241025	1133	1142	1067.3	1077.8	300121	1077.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20241025	504.1	504.45	480.15	487	594198	487	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20241025	33.13	33.4	31.47	31.56	17881194	31.56	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20241025	432.45	434	414.3	420	83143	420	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20241025	1215.3	1245	1195	1230	384475	1230	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20241025	199	199.76	179.5	185.48	21601	185.48	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20241025	448	454.7	433.5	443.45	1870	443.45	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20241025	697	701.5	665.25	671.7	4954602	671.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20241025	191.85	223.32	175	221.86	708570	221.86	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20241025	467	478	438.5	443.5	184056	443.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20241025	2.66	2.67	2.59	2.61	344065	2.61	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20241025	125.58	125.59	117.56	118.84	91772	118.84	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20241025	117.16	117.57	112	112.24	18589	112.24	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20241025	274	279.85	265.75	279.05	1211377	279.05	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20241025	265	269.4	236.85	241.69	29712	241.69	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20241025	72.13	72.58	67.01	70.49	7480	70.49	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20241025	220	222.74	212.5	213.9	2053075	213.9	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20241025	899.35	899.35	845.05	857.6	513	857.6	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20241025	53.17	53.17	53.17	53.17	7553	53.17
KAYA.NSE	Kaya Limited	20241025	438.9	438.9	403.7	404.35	7311	404.35	down	down	correct
KCP.NSE	The KCP Limited	20241025	211.6	211.8	198.6	203.55	701938	203.55	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20241025	50	50	45.75	45.95	166686	45.95	down	down	correct
KDDL.NSE	KDDL Limited	20241025	2564.1	2569.45	2405.5	2428.95	22206	2428.95	down	down	correct
KEC.NSE	KEC International Limited	20241025	918	926.4	880.3	895.05	273195	895.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20241025	180	180.84	168.1	171.16	223198	171.16	down	up	incorrect
KEI.NSE	KEI Industries Limited	20241025	3999.3	4004.95	3803.05	3851.25	291453	3851.25	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20241025	136	138.74	128.81	130.97	1122488	130.97	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20241025	726.5	727.8	687.2	697.05	94427	697.05	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20241025	208.75	209.9	206.96	208	829611	208	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20241025	281.15	281.15	267.1	267.5	3238	267.5	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20241025	382.85	392.25	372.3	378.4	60831	378.4	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20241025	69.8	69.8	66	66.84	311953	66.84	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20241025	92.94	92.94	85.5	91	922	91	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20241025	27.71	28.38	26.66	26.86	8936	26.86	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20241025	7140	7239	7034.95	7034.95	8225	7034.95	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20241025	313.35	314.45	300.2	302.25	7861	302.25	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20241025	518	526.8	513.5	522.75	170673	522.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20241025	3008	3058.9	2889.2	2976.2	6863	2976.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20241025	335.95	335.95	306.2	317.65	118655	317.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20241025	386.7	390	372.2	374.95	303749	374.95	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20241025	1714.3	1727.15	1604	1627.35	93622	1627.35	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20241025	1052.85	1054.95	1006.55	1016.15	504546	1016.15	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20241025	4679.75	4731.25	4490	4549.9	3765	4549.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20241025	516.95	530	483.3	506.9	1052313	506.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20241025	628.1	628.1	586.35	596.65	36938	596.65	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20241025	34.03	34.19	32.5	33.19	168729	33.19	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20241025	289.6	291.85	274.3	278	761391	278	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20241025	161	162.83	154.5	155.97	126212	155.97	down	down	correct
KOLTEPATIL.NSE	Kolte	20241025	371.4	371.4	350.5	360.7	327418	360.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20241025	277.5	289.4	268.05	283.75	873615	283.75	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20241025	1765	1786.5	1757	1770	2829227	1770	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20241025	529.01	531.63	518.04	520.84	402775	520.84	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20241025	66.5	66.5	65.51	65.81	859303	65.81	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20241025	51.47	51.47	48.31	48.99	132400	48.99	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20241025	208	216	198	206.43	377609	206.43	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20241025	147.53	149	143.35	147.49	3375	147.49	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20241025	1435	1436	1338.45	1373.6	4221806	1373.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20241025	883.7	924.9	863.25	902.8	161533	902.8	up	up	correct
KRBL.NSE	KRBL Limited	20241025	272.25	273.05	263	269	507241	269	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20241025	77.1	77.1	75.81	77.1	846	77.1
KRIDHANINF.NSE	Kridhan Infra Limited	20241025	4.2	4.29	3.9	4.09	55053	4.09	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20241025	221.99	225	213.01	220.24	16876	220.24	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20241025	798.55	801.05	768.5	784.1	71336	784.1	down	down	correct
KSB.NSE	KSB Limited	20241025	850.8	853.65	819.45	829.45	120018	829.45	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20241025	851.15	851.15	811	819.8	85116	819.8	down	down	correct
KSL.NSE	Kalyani Steels Limited	20241025	767.65	771.5	726.8	735	29995	735	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20241025	209.49	210.98	201.44	202.39	1628417	202.39	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20241025	127.29	127.29	121.31	124.51	68902	124.51	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20241025	6.68	6.68	6.68	6.68	0	6.68
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20241025	3073.4	3144.5	3045.5	3137.65	323785	3137.65	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20241025	151.9	151.9	136.91	138.97	24825	138.97	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20241025	337.2	339.05	322	327.25	185882	327.25	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20241025	25.03	25.77	24	24.25	23095	24.25	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20241025	443.05	478.6	443.05	465.8	19881092	465.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20241025	16105	16266.4	15705.05	15819.95	2794	15819.95	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20241025	10.29	10.29	10.29	10.29	72276	10.29
LEMONTREE.NSE	Lemon Tree Hotels Limited	20241025	116.54	117.49	112.5	114.59	2327085	114.59	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20241025	241.7	241.7	229	236.1	4751	236.1	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20241025	1329.95	1331.7	1282.1	1298.25	40840	1298.25	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20241025	17.15	17.15	16.58	16.95	63640	16.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20241025	495	495	470.1	487.9	30250	487.9	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20241025	601.5	610.6	588.5	598.25	2102682	598.25	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20241025	26.62	26.68	26.35	26.52	48490	26.52	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20241025	265.81	266.48	263.83	265.97	2908	265.97	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20241025	896.48	898.45	885	888.31	655	888.31	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20241025	276.79	276.8	264.5	266.97	780	266.97	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20241025	352.35	353	340.05	341.8	68378	341.8	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20241025	659.85	659.85	645.1	648.25	35986	648.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20241025	7976	8030.85	7611.25	7641.6	44310	7641.6	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20241025	999.99	1000.01	999.99	1000	4020262	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20241025	999.99	1000.01	999.99	1000	297162	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20241025	1069.95	1087.9	1043.7	1082.35	898227	1082.35	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20241025	357.05	362	350	352.65	38684	352.65	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20241025	67.61	68.87	64.22	65.45	34565	65.45	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20241025	125.99	126	119.69	119.69	12291	119.69	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20241025	10.11	10.5	9.9	9.97	80496	9.97	down	down	correct
LT.NSE	Larsen & Toubro Limited	20241025	3425	3435	3315.05	3326.4	3236774	3326.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20241025	5260	5278	5132.35	5170.3	108890	5170.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20241025	2432.6	2432.6	2339	2351.5	23018	2351.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20241025	516.3	516.3	496.1	504.4	97398	504.4	down	up	incorrect
LUPIN.NSE	Lupin Limited	20241025	2137.8	2162.05	2115	2156.7	1043035	2156.7	up	up	correct
LUXIND.NSE	Lux Industries Limited	20241025	1901.25	1904.95	1817.2	1830.05	63814	1830.05	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20241025	256.4	258	242.1	244.65	1135473	244.65	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20241025	136.54	136.54	129	134.47	102042	134.47	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20241025	7.5	7.66	7.21	7.34	46669	7.34	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20241025	2825	2825.05	2679.3	2726.65	4532596	2726.65	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20241025	269.2	269.85	260	268.25	3770241	268.25	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20241025	219.9	220.12	207.25	213.08	393047	213.08	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20241025	44.95	45.83	43.31	44.68	143336	44.68	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20241025	1158.95	1179.95	1104.55	1117.65	15911	1117.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20241025	51.37	51.37	47.2	47.47	8770	47.47	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20241025	10.88	11.05	10.33	10.47	31620	10.47	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20241025	91.14	91.14	86.02	87.37	147048	87.37	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241025	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241025	97.65	97.65	95.7	97.17	713651	97.17	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20241025	24.7	24.7	24.12	24.33	273269	24.33	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20241025	729.55	735.65	693.75	701.85	16782	701.85	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20241025	50.25	50.48	47.8	49.02	17506896	49.02	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20241025	150.54	150.54	141.11	141.24	6464	141.24	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20241025	201.75	204	201.07	201.75	5678	201.75
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20241025	114.5	114.5	110.27	113.81	24086	113.81	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20241025	57.73	58.39	57.02	57.69	89953	57.69	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20241025	505.05	509.5	489.45	498	180268	498	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20241025	426.05	431	407.1	409.4	220051	409.4	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20241025	11155.55	11162.5	10840	10888.1	8401	10888.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20241025	585.9	585.9	566.5	569.85	444389	569.85	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20241025	1008	1017.35	975	987	53999	987	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20241025	45.95	46.67	44.62	45.3	54312	45.3	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20241025	260.47	260.47	256.6	257.72	2645792	257.72	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20241025	28.55	28.68	26.9	26.9	32284	26.9	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20241025	60.3	60.3	56.93	57.99	27697	57.99	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20241025	91.2	92.5	88.71	90.1	107146	90.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20241025	65.75	69	62.23	67.76	246926	67.76	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20241025	65.91	66.64	63.07	65.31	527055	65.31	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20241025	148.2	148.7	141.5	145.22	8647660	145.22	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20241025	111.89	113.71	104.88	105.21	35726	105.21	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20241025	130.8	130.8	125.51	127.31	252290	127.31	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20241025	828.85	834.9	779.75	799.7	52840	799.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20241025	294.95	299.8	281.05	290.25	247278	290.25	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20241025	178.29	180.56	173.5	176	785352	176	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20241025	21.9	22.08	20.9	20.93	23127	20.93	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20241025	723	724.18	700.24	709.12	33403	709.12	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20241025	71.6	72.46	65.1	67.54	51763	67.54	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20241025	575.4	585.2	544.25	569.65	82154	569.65	down	up	incorrect
MARICO.NSE	Marico Limited	20241025	635	645.5	631.05	640.1	1594085	640.1	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20241025	204	204	190.57	190.57	464705	190.57	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20241025	270.6	272.3	258.2	263.6	1684297	263.6	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20241025	11763.6	11794.3	11440	11502.85	624582	11502.85	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20241025	285	291.3	276.2	282.25	408559	282.25	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20241025	144.03	144.03	144.03	144.03	59	144.03
MASTEK.NSE	Mastek Limited	20241025	2772	2783.1	2630.1	2638	136370	2638	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20241025	790.45	791.3	734	766.05	82101	766.05	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20241025	108.5	108.7	102	102.83	108409	102.83	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20241025	903.2	943	902.45	938	1472612	938	up	up	correct
MAXIND.NSE	Max India Limited	20241025	259.9	270.7	250.5	260.65	120713	260.65	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20241025	594.7	595.15	579.9	580.95	83554	580.95	down	down	correct
MAZDA.NSE	Mazda Limited	20241025	1258.75	1263.6	1210	1228.45	2143	1228.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20241025	4218	4239.2	4005	4062.3	1996300	4038.8219	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20241025	234.95	234.95	219.5	225.77	24897	225.77	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20241025	4.16	4.16	4.16	4.16	12359	4.16
MBLINFRA.NSE	MBL Infrastructures Limited	20241025	54.6	56.65	52.73	52.96	95571	52.96	down	down	correct
MCDOWELL.NSE	N	20241025	1455	1502.9	1454.95	1483.25	1101554	1483.25	up	up	correct
MCL.NSE	Madhav Copper Limited	20241025	37.08	37.08	35.9	36.29	52183	36.29	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20241025	27.9	27.9	26.28	26.3	608003	26.3	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20241025	6646.4	6679.35	6340	6473.7	536368	6473.7	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20241025	67.1	71.45	65.4	65.4	223915	65.4	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20241025	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20241025	117.5	119.65	115	115.72	38877	115.72	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20241025	3.35	3.39	3.09	3.28	524341	3.28	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20241025	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20241025	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20241025	2134.3	2152.15	2085.1	2096.75	162134	2096.75	down	down	correct
MFSL.NSE	Max Financial Services Limited	20241025	1287.8	1306.45	1262.9	1274.85	1950590	1274.85	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20241025	24.24	24.24	22.87	23.68	265061	23.68	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20241025	1515	1524.65	1469.25	1497.25	793535	1497.25	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20241025	366.95	372.7	352.5	364.55	334585	364.55	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20241025	333	334.65	313.3	318.9	585479	318.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20241025	495	496.6	469.05	479.3	459898	479.3	down	up	incorrect
MINDSPACE.NSE	RR	20241025	371.9	373.44	355.02	365.94	177971	365.94	down	up	incorrect
MRF.NSE	MRF Limited	20241025	124131.2	124862.3	121875.05	122751.8	6300	122751.8	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20241025	245.5	246.5	245.5	245.5	2459	245.5
MIRCELECTR.NSE	MIRC Electronics Limited	20241025	20.5	20.98	19.72	19.87	354834	19.87	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20241025	40.4	40.59	39	39.9	188139	39.9	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20241025	2	2.04	1.86	1.95	1712961	1.95	down	down	correct
MMFL.NSE	M M Forgings Limited	20241025	498.9	503.95	483.25	491.55	37714	491.55	down	down	correct
MMP.NSE	MMP Industries Limited	20241025	341	346.75	330.7	330.7	27564	330.7	down	down	correct
MMTC.NSE	MMTC Limited	20241025	76.49	76.99	72.16	73.41	1986150	73.41	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20241025	124	124	117.04	117.09	3593	117.09	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20241025	57.94	57.94	57.21	57.72	479	57.72	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20241025	27.49	27.49	26.32	26.97	30595	26.97	down	down	correct
MOIL.NSE	MOIL Limited	20241025	342.1	344.8	324.55	328.2	1258620	328.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20241025	18.25	18.7	17.7	18.03	62817	18.03	down	down	correct
MOL.NSE	Meghmani Organics Limited	20241025	101.06	102.19	97.2	99.13	2664816	99.13	down	down	correct
MOLDTECH.NSE	Mold	20241025	217.9	217.9	200.8	202.68	49854	202.68	down	down	correct
MOLDTKPAC.NSE	Mold	20241025	710	710	678	685.65	72841	685.65	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20241025	60.21	60.69	58.58	59.06	1874078	59.06	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20241025	252.89	252.89	247.14	247.97	11081	247.97	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20241025	168	168	164.72	165.92	577948	165.92	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20241025	790	799	760	772.55	33439	772.55	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20241025	10.43	10.43	9.63	9.97	7230	9.97	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20241025	76.25	76.8	72.8	74.6	10669706	74.6	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20241025	938.05	943.9	852.3	878.8	2697556	878.8	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20241025	36	36	33.62	34.16	10161	34.16	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20241025	3100.95	3119.55	3010	3041.05	371508	3041.05	down	down	correct
MPSLTD.NSE	MPS Limited	20241025	2065.55	2083.9	2001	2048	15448	2048	down	down	correct
MRO.NSE	TEK	20241025	84.5	87.21	82.26	82.87	40091	82.87	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20241025	155	155	143.2	144.84	2639413	144.84	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20241025	43.29	43.75	40.92	40.92	498561	40.92	down	down	correct
MSTCLTD.NSE	MSTC Limited	20241025	671	688.9	645.8	651.6	253646	651.6	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20241025	1534	1547.9	1499.3	1507.6	135139	1507.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20241025	3.14	3.14	3.14	3.14	0	3.14
MTNL.NSE	Mahanagar Telephone Nigam Limited	20241025	49.23	49.3	46.52	46.89	3426507	46.89	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20241025	143.05	143.2	136	137.54	116679	137.54	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20241025	78.12	80	77.27	77.51	13064	77.51	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20241025	127	127.55	119.05	121.89	389769	121.89	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20241025	150.15	151.05	144.5	146.22	59619	146.22	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20241025	48.6	49.19	46.55	46.95	52244	46.95	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20241025	333	333.95	302	310.8	63205	310.8	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20241025	1932.35	1947	1895.1	1923.55	452701	1923.55	down	down	correct
NACLIND.NSE	NACL Industries Limited	20241025	55.6	56.8	53	53.95	391080	53.95	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20241025	10.11	10.25	9.6	9.71	1149598	9.71	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20241025	25.95	26.75	24.59	25.77	8288	25.77	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20241025	34.6	34.6	33.1	33.86	13384	33.86	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20241025	306.15	307.55	294.05	296.8	19742	296.8	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20241025	141.7	141.7	132.5	133.37	42293	133.37	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20241025	225.7	232	221.75	224.9	8264	224.9	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20241025	269.1	269.1	255	257.5	23337	257.5	down	up	incorrect
NAM.NSE	INDIA	20241025	697.95	740	670	681.55	4598214	681.55	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20241025	1347.3	1353.6	1287.2	1291.9	510970	1291.9	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20241025	195.59	195.59	183	183.21	76786	183.21	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20241025	224.9	225.05	208.65	218.87	27911705	218.87	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20241025	7740	7759.95	7434.05	7597.65	367115	7597.65	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20241025	3416.5	3460	3277.3	3301.75	234141	3301.75	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20241025	118.2	118.3	108.65	116.76	1193107	116.76	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20241025	139.55	139.55	132	136.36	198373	136.36	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20241025	863.75	876	834.55	857.45	402771	857.45	down	down	correct
NBCC.NSE	NBCC (India) Limited	20241025	91.99	92.54	87.46	88	12734279	88	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20241025	2440.4	2474.95	2423.8	2439.6	270	2439.6	down	down	correct
NCC.NSE	NCC Limited	20241025	288	289.75	272.3	277.6	3456637	277.6	down	down	correct
NCLIND.NSE	NCL Industries Limited	20241025	199.1	199.25	190	190.9	116238	190.9	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20241025	5530	5530	5242.95	5242.95	220	5242.95	down	down	correct
NDL.NSE	Nandan Denim Limited	20241025	4.98	4.98	4.67	4.8	1601647	4.8	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20241025	765.95	765.95	701.4	721.65	23295	721.65	down	down	correct
NDTV.NSE	New Delhi Television Limited	20241025	165.1	166	156	158.42	184195	158.42	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20241025	30.3	30.3	28.42	29	99620	29	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20241025	35	35.59	33.12	33.27	892577	33.27	down	down	correct
NELCAST.NSE	Nelcast Limited	20241025	117	117	106.22	108.7	114025	108.7	down	down	correct
NELCO.NSE	Nelco Limited	20241025	885.05	891.8	841.5	861.2	99151	861.2	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20241025	1964.95	1971.4	1849.95	1866.35	50051	1866.35	down	down	correct
NESCO.NSE	Nesco Limited	20241025	911	911	871	889.45	70136	889.45	down	down	correct
NETF.NSE	Tata Mutual Fund	20241025	261.98	262.6	256.05	258.46	26155	258.46	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20241025	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20241025	84	85.5	81.55	82.12	102533	82.12	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20241025	13769	13979.95	13450	13803.25	35638	13803.25	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20241025	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20241025	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20241025	78.38	78.77	74.43	76.39	1923746	76.39	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20241025	1246	1284	1215.45	1225.95	196591	1225.95	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20241025	7.15	7.15	6.55	6.86	8603	6.86	down	down	correct
NFL.NSE	National Fertilizers Limited	20241025	107	107.67	101.59	102.19	2147930	102.19	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20241025	36.51	38.59	35.5	37.12	48323	37.12	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20241025	1236	1245.95	1220	1236.7	194209	1236.7	up	up	correct
NHPC.NSE	NHPC Limited	20241025	80.35	80.91	77.06	78.5	31980972	78.5	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20241025	196.69	198.7	187.16	190.33	896127	190.33	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20241025	33.74	33.74	27.7	28.14	377291	28.14	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20241025	271.8	275	269	270.48	7731361	270.48	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20241025	158	158.63	148.01	151.35	1863987	151.35	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20241025	11.45	11.49	10.77	11.04	700711	11.04	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20241025	11.76	11.76	11.76	11.76	191068	11.76
NILKAMAL.NSE	Nilkamal Limited	20241025	1841.05	1850	1815	1831.75	5437	1831.75	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20241025	544.75	548.9	505.5	520	6829	520	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20241025	61	63	58.6	61.79	28797	61.79	up	up	correct
NITCO.NSE	NITCO Limited	20241025	107	108.7	101	101.55	560950	101.55	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20241025	392.4	395.05	377.6	381.2	51726	381.2	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20241025	244.95	250.45	221	223.3	13494	223.3	down	down	correct
NKIND.NSE	N.K Industries Limited	20241025	46.02	46.02	45.61	45.68	223	45.68	down	down	correct
NLCINDIA.NSE	NLC India Limited	20241025	244.1	246.25	234.3	239.2	2880298	239.2	down	down	correct
NMDC.NSE	NMDC Limited	20241025	216.49	219.17	210	217.83	17076134	217.83	up	up	correct
NOCIL.NSE	NOCIL Limited	20241025	274.3	276	262.3	264.95	433493	264.95	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20241025	13.4	13.85	13.09	13.09	38878	13.09	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20241025	261.4	266	256	259.23	6059	259.23	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20241025	15.81	15.81	15.81	15.81	12	15.81
NRAIL.NSE	N R Agarwal Industries Limited	20241025	339.4	339.9	318	328.2	27742	328.2	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20241025	256.1	258.05	245.45	248.2	221387	248.2	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20241025	7030	7120	6320.65	6398.15	56361	6398.15	down	down	correct
NTPC.NSE	NTPC Limited	20241025	402.5	407.5	391.6	398.9	19642276	398.9	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20241025	1187.9	1187.9	1141.1	1156.15	21879	1156.15	down	up	incorrect
NURECA.NSE	Nureca Limited	20241025	274	282.9	268.85	276.1	35970	276.1	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20241025	338.9	341.2	325.65	331.55	193237	331.55	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20241025	594.75	594.75	540.6	549.7	148390	549.7	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20241025	1999.9	1999.9	1916.45	1941.75	548279	1941.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20241025	252	252.05	240.05	243.1	22675	243.1	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20241025	10475	11154.7	10428.85	10889	432097	10889	up	up	correct
OIL.NSE	Oil India Limited	20241025	513.8	516	481.95	485.35	3417307	485.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20241025	49.88	51	49.88	49.88	6325	49.88
OLECTRA.NSE	Olectra Greentech Limited	20241025	1654	1683.95	1585	1596.4	1031461	1596.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20241025	112.12	117	106.21	114.96	32349	114.96	up	up	correct
OMAXE.NSE	Omaxe Limited	20241025	117.95	117.95	110.4	111.56	304512	111.56	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20241025	166	166	154.73	155.32	140289	155.32	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20241025	7.92	8.25	7.6	8.13	7975	8.13	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20241025	16.79	16.79	16.79	16.79	1213	16.79
ONEPOINT.NSE	One Point One Solutions Limited	20241025	61.43	62.42	58.21	59.84	729142	59.84	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20241025	270	270.3	261.6	264.05	12961181	264.05	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20241025	79.23	79.6	75.31	76.23	690303	76.23	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20241025	345	348.9	328.45	339.45	77008	339.45	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20241025	604	625	582.6	590.5	131901	590.5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20241025	184.05	187.7	174	176.12	50815	176.12	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20241025	1323.8	1335.3	1238.9	1254.75	67097	1254.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20241025	34.64	35	32.15	32.54	287720	32.54	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20241025	12.84	12.84	12.84	12.84	5631	12.84
ORIENTBELL.NSE	Orient Bell Limited	20241025	318.45	321.4	305	308.2	18010	308.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20241025	335.05	340	334.05	338.2	3348851	338.2	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20241025	213.1	214.69	204.7	210.24	360176	210.24	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20241025	163.45	172.14	159.33	169.16	661831	169.16	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20241025	103.5	105.5	93.2	95.81	49575	95.81	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20241025	42.4	42.45	39.22	39.53	1495505	39.53	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20241025	8011	8050	7676	7760.15	18960	7760.15	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20241025	2.16	2.16	2.16	2.16	0	2.16
ORTINLAB.NSE	Ortin Laboratories Limited	20241025	18.79	19.51	18.1	18.46	46753	18.46	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20241025	70.57	70.57	70.57	70.57	2857	70.57
PAGEIND.NSE	Page Industries Limited	20241025	43640	44231.9	42639	43038.6	17424	43038.6	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20241025	43.05	45.5	40.25	41.67	6397583	41.67	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20241025	151.5	151.5	142.1	143.79	25740	143.79	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20241025	97.7	100.64	96.61	99.08	11132	99.08	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20241025	284.1	294	277.5	282.85	223574	282.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20241025	183.52	183.83	183.52	183.52	1990	183.52
PANAMAPET.NSE	Panama Petrochem Limited	20241025	371.95	373.65	354	363.5	63683	363.5	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20241025	280	286	247.21	274.45	236339	274.45	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20241025	70.28	71.25	67.03	67.81	1498202	67.81	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20241025	198.55	201.15	190.9	192.67	1266857	192.67	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20241025	16.15	16.15	16.15	16.15	182609	16.15
PATELENG.NSE	Patel Engineering Limited	20241025	49.48	49.84	46.86	47.64	6669995	47.64	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20241025	20.9	20.95	19.73	20.05	338928	20.05	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20241025	145	148	142.29	142.29	1564240	142.29	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20241025	110.55	112.38	103.8	106.38	291385	106.38	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20241025	36.4	36.4	33.7	34.49	35531	34.49	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20241025	1052	1069.9	1037	1051.8	2175771	1051.8	down	down	correct
PENIND.NSE	Pennar Industries Limited	20241025	194.3	195.4	180.99	185.29	1666044	185.29	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20241025	47.17	48.44	43.5	44.55	611799	44.55	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20241025	5748.2	5760	5609	5651.1	518325	5651.1	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20241025	335	344.6	333.3	337.55	4261478	337.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20241025	454	458	431	438.1	8904455	438.1	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20241025	5399	5399	5229.8	5303.4	24382	5303.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20241025	136.02	136.2	129.05	129.57	62289	129.57	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20241025	43.25	43.45	40.76	41.96	937284	41.96	down	down	correct
PGEL.NSE	PG Electroplast Limited	20241025	589.95	591.85	546.95	566	1219256	566	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20241025	16247	16263.95	15700	15925.7	7792	15925.7	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20241025	5044.9	5091.9	4887.05	4987.25	6655	4987.25	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20241025	917.15	918.2	872	892.1	31727	892.1	down	down	correct
PGINVIT.NSE	IV	20241025	88.47	88.92	87.95	88.5	746376	88.5	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20241025	1523.7	1534.85	1454.1	1482.6	828963	1482.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20241025	3146.4	3212.5	3135	3179.7	480075	3179.7	up	up	correct
PIIND.NSE	PI Industries Limited	20241025	4339.9	4363.9	4270.95	4327.65	74395	4327.65	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20241025	6815.15	6899	6302.35	6575.5	19940	6575.5	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20241025	14.5	15.09	14.25	14.59	628122	14.59	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20241025	46.42	47.63	45	45.19	8334	45.19	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20241025	1256.6	1269	1214.35	1256.4	61846	1256.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20241025	417.45	417.45	395.05	405.4	546	405.4	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20241025	253.25	253.25	240.7	243.6	9701	243.6	down	down	correct
PNB.NSE	Punjab National Bank	20241025	98.9	99.37	93.23	95.72	39756124	95.72	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20241025	116.87	119.39	114.05	115.17	1186107	115.17	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20241025	972	1034.95	938.55	947.75	8267621	947.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20241025	58.35	59.65	54.28	54.76	88143	54.76	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20241025	322.95	330	304	311.2	1041173	311.2	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20241025	69.21	74.44	69.2	69.75	1710	69.75	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20241025	397.95	397.95	378.4	383.9	12932	383.9	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20241025	1009	1011.4	951.2	976.45	197967	976.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20241025	6510	6541.8	6382	6455.4	324913	6455.4	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20241025	2571.45	2631.5	2500.35	2514.1	159551	2514.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20241025	1144.65	1155.85	1053.25	1070.25	174015	1070.25	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20241025	441.85	444	420.1	431.2	37187	431.2	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20241025	358.9	360.2	287	297.05	12657285	297.05	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20241025	321.5	321.5	313.25	315.8	12979410	315.8	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20241025	13800	13979.95	13024.7	13309.45	53113	13309.45	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20241025	2865	2888.8	2724.95	2761.95	92938	2761.95	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20241025	187.45	187.45	174.8	176.21	13476	176.21	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20241025	529.2	534.25	501.7	518.8	98107	518.8	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20241025	32.28	33.89	31.26	33.83	146968	33.83	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20241025	740	743	708.75	710.85	562136	710.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20241025	158	158	150.5	151.92	1136040	151.92	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20241025	8.22	8.38	7.68	8.03	555317	8.03	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20241025	25.64	25.64	25.64	25.64	3934	25.64
PRECAM.NSE	Precision Camshafts Limited	20241025	282	283.93	264.45	268.9	422855	268.9	down	down	correct
PRECOT.NSE	Precot Limited	20241025	426.4	441.65	416	426.55	2776	426.55	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20241025	188.65	188.69	177.22	181.62	694418	181.62	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20241025	450	453.7	426.05	426.15	204119	426.15	down	down	correct
PREMIER.NSE	Premier Limited	20241025	3.73	3.73	3.73	3.73	0	3.73
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20241025	308	308	288.96	289.38	39791	289.38	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20241025	1685.05	1729	1645.2	1706.95	296904	1706.95	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20241025	451.7	455.8	439.9	448.7	243647	448.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20241025	317.6	324.8	291	306	164081	306	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20241025	509.95	510.75	496.85	501.35	151502	501.35	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20241025	24.3	24.3	23.08	23.55	405586	23.55	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20241025	1712	1750	1606	1653.1	129234	1653.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20241025	190	192.5	188.22	191.02	1050552	191.02	up	up	correct
PSB.NSE	Punjab & Sind Bank	20241025	49.9	50.25	47.05	47.64	1247080	47.64	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20241025	590.8	626.95	565.4	601.4	702966	601.4	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20241025	71.35	72.42	69.03	70.1	2156066	70.1	down	down	correct
PTC.NSE	PTC India Limited	20241025	172.11	174.5	166.5	171.27	1318997	171.27	down	down	correct
PTL.NSE	PTL Enterprises Limited	20241025	40.25	40.42	39.31	39.89	73807	39.89	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20241025	1129.65	1129.65	1056.65	1064.1	11409	1064.1	down	up	incorrect
PURVA.NSE	Puravankara Limited	20241025	391.2	398.45	379.2	382.05	42912	382.05	down	down	correct
PVP.NSE	PVP Ventures Limited	20241025	26.62	26.95	25.31	25.75	144369	25.75	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20241025	65.69	65.69	65.19	65.24	124486	65.24	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20241025	2635.99	2635.99	2602	2611.98	1123	2611.98	down	down	correct
QUESS.NSE	Quess Corp Limited	20241025	709.8	716	685	687.8	198022	687.8	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20241025	617	621.65	592.55	600.6	227415	600.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20241025	1.58	1.58	1.58	1.58	0	1.58
RADAAN.NSE	Radaan Mediaworks India Limited	20241025	3.75	3.84	3.53	3.84	169395	3.84	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20241025	2350	2524	2200.55	2270	3052806	2270	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20241025	13.52	13.75	13.01	13.09	845971	13.09	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20241025	414.05	416.6	390.3	395.6	2583414	395.6	down	down	correct
RAIN.NSE	Rain Industries Limited	20241025	158.73	158.76	151.68	156.05	2352519	156.05	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20241025	250.75	251.15	236.95	238.35	820325	238.35	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20241025	9.84	9.92	9.25	9.52	772100	9.52	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20241025	544.2	551.95	519.95	533.55	36071	533.55	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20241025	65.45	65.45	60.06	60.94	95359	60.94	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20241025	45.99	45.99	43.69	43.87	7867	43.87	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20241025	8.46	8.46	8.46	8.46	0	8.46
RALLIS.NSE	Rallis India Limited	20241025	330.25	336.5	316.35	320.65	957326	320.65	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20241025	17.84	17.85	17.25	17.4	49865	17.4	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20241025	12.32	12.4	11.7	11.94	22046646	11.94	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20241025	851.5	856	833.9	853.05	410967	853.05	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20241025	245.6	245.6	230.52	234.17	219715	234.17	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20241025	401.4	401.55	378.5	382.45	53254	382.45	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20241025	591.4	592.1	560.55	569.2	94721	569.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20241025	19.72	19.83	18.8	18.98	378566	18.98	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20241025	460.25	460.25	443.4	443.4	3855	443.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20241025	1923	1925.1	1775.5	1817.6	28777	1817.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20241025	3519.2	3560.25	3422.3	3443.15	24259	3443.15	down	down	correct
RAYMOND.NSE	Raymond Limited	20241025	1616	1629	1536.25	1560.65	146652	1560.65	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20241025	1006.1	1056.4	955.8	965.7	10419	965.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20241025	166.5	166.7	158.4	161.92	8565356	161.92	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20241025	157.5	157.5	147.8	148.82	2426670	148.82	down	down	correct
RCOM.NSE	Reliance Communications Limited	20241025	2.32	2.32	2.32	2.32	0	2.32
RECLTD.NSE	REC Limited	20241025	522	528.15	500.75	508	8410014	508	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20241025	166.91	167.09	158.61	160.48	1221689	160.48	down	down	correct
REFEX.NSE	Refex Industries Limited	20241025	475.55	480	452.1	462.75	325520	462.75	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20241025	85.62	85.62	85.62	85.62	111	85.62
RELAXO.NSE	Relaxo Footwears Limited	20241025	760	767	738.55	740.3	69798	740.3	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20241025	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20241025	2687	2688.7	2644	2656.3	18597496	1328.15	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20241025	255.15	255.6	241.1	251.35	2207849	251.35	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20241025	294.6	294.6	267	277.4	3029767	277.4	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20241025	180.85	182.82	170.05	173.31	79982	173.31	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20241025	41.01	41.23	39.2	39.78	13147736	39.78	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20241025	502	505.15	486.1	495.8	177364	495.8	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20241025	197.21	197.99	188.01	189.66	14879	189.66	down	down	correct
REPRO.NSE	Repro India Limited	20241025	530	541.2	486.25	498.15	46479	498.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20241025	270	271.15	261.1	263.3	156132	263.3	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20241025	169.45	170.61	162	168.55	868037	168.55	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20241025	4.51	4.51	4.51	4.51	0	4.51
RHIM.NSE	RHI Magnesita India Limited	20241025	575.1	577.95	559.1	566.45	123779	566.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20241025	94	95.28	88.95	89.85	661004	89.85	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20241025	1133.7	1142	1071.05	1079	222836	1079	down	down	correct
RITES.NSE	RITES Limited	20241025	290.85	291.6	273.5	277.85	1826765	277.85	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20241025	22.99	22.99	21.53	22.69	15551	22.69	down	down	correct
RKEC.NSE	RKEC Projects Limited	20241025	120.76	122.51	114.72	115.06	90670	115.06	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20241025	952	957.9	902.05	906.7	437248	906.7	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20241025	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20241025	941	945.05	849	890.4	66646	890.4	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20241025	312.75	317	301.1	311.85	135841	311.85	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20241025	2161.7	2161.7	2053.05	2075.35	12295	2075.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20241025	2.11	2.11	1.92	1.94	135611	1.94	down	down	correct
ROLTA.NSE	Rolta India Limited	20241025	4.19	4.19	4.19	4.19	0	4.19
ROML.NSE	Raj Oil Mills Limited	20241025	55.9	58.52	48.21	49.67	108768	49.67	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20241025	780.15	784.1	744.2	764.45	101609	764.45	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20241025	79.3	79.3	78.66	78.66	19614	78.66	down	down	correct
ROUTE.NSE	Route Mobile Limited	20241025	1511.7	1520	1486.15	1507.7	94976	1501.692	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20241025	2515.25	2524.95	2315.1	2358.6	39262	2358.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20241025	43.5	44.35	40.24	43.2	27485988	43.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20241025	175.95	178	167.16	169.55	118613	169.55	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20241025	1048	1048	981.6	1006.35	78504	1006.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20241025	260.7	260.7	247.75	250.3	62973	250.3	down	down	correct
RSWM.NSE	RSWM Limited	20241025	184	185.52	178	181.36	50218	181.36	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20241025	491.4	495.45	469.75	479.2	216578	479.2	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20241025	65.15	65.66	61.5	62.85	5333291	62.85	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20241025	13.85	13.93	13.13	13.13	24635058	13.13	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20241025	243.75	243.75	225	227.7	34395	227.7	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20241025	12.54	12.54	12	12.03	73060	12.03	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20241025	121.1	122.4	118.5	119.37	15772	119.37	down	down	correct
SIS.NSE	SIS Limited	20241025	385	390	378.05	388.85	41723	388.85	up	up	correct
RUPA.NSE	Rupa & Company Limited	20241025	259.9	260.9	250	253.2	178007	253.2	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20241025	50.99	51.58	48.38	48.84	46439	48.84	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20241025	442.1	445.6	414.1	419.75	5291153	419.75	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20241025	439.35	439.35	398.95	400.7	5214	400.7	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20241025	15.42	15.42	15.42	15.42	1994	15.42
SADBHAV.NSE	Sadbhav Engineering Limited	20241025	30.25	30.89	28.66	28.66	2029508	28.66	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20241025	5.96	6.25	5.8	6.25	168672	6.25	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20241025	2250	2258.8	2190	2222.45	46874	2222.45	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20241025	27.59	27.59	25.72	26.24	6875	26.24	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20241025	211.3	214.81	199	201.63	102431	201.63	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20241025	117.13	118.01	110.4	111.48	30812614	111.48	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20241025	313.1	313.1	299.5	302.15	79203	302.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20241025	35.69	35.91	32.45	33.05	622123	33.05	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20241025	221.9	223.9	211.85	216.3	243714	216.3	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20241025	4.09	4.09	3.8	3.83	3679884	3.83	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20241025	17.5	17.65	16.22	16.48	8607686	16.48	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20241025	267	319.1	265.15	310.3	150208	310.3	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20241025	25	25.8	24.26	24.76	133981	24.76	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20241025	1029.7	1036.8	957.7	965.65	120735	965.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20241025	5.7	5.7	5.17	5.31	168759	5.31	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20241025	4.15	4.15	3.79	4	4467	4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20241025	1580.4	1580.4	1504.1	1533.1	2574	1533.1	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20241025	504.8	507.65	482.95	491.1	93123	491.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20241025	402.55	404.8	385	392.65	17997	392.65	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20241025	77.27	77.89	74	76.47	337211	76.47	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20241025	405	406.95	388.25	391.7	330837	391.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20241025	15.64	15.9	15	15.29	54131	15.29	down	down	correct
SANOFI.NSE	Sanofi India Limited	20241025	6454	6466.4	6335	6371.6	8377	6371.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20241025	0.46	0.46	0.46	0.46	555116	0.46
SARDAEN.NSE	Sarda Energy & Minerals Limited	20241025	461.1	465.6	445.35	462.4	581339	462.4	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20241025	499.75	499.75	466.4	485.95	778468	485.95	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20241025	85.45	86	81.21	84.39	101041	84.39	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20241025	1693.7	1693.7	1546.2	1596.25	19788	1596.25	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20241025	300.5	300.5	275.65	287.65	49266	287.65	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20241025	107.5	107.58	105	106.02	256530	106.02	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20241025	161.7	162.33	154.53	155.2	437590	155.2	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20241025	637.4	647.9	612.75	623.45	154844	623.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20241025	712.2	712.25	676.2	691.45	4472250	691.45	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20241025	120.47	120.47	117.21	118.11	12033	118.11	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20241025	445.67	452.77	445.66	448.14	10706	448.14	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20241025	257.15	261	253.2	254.72	12571	254.72	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20241025	232.86	234	229.05	230.49	9418	230.49	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20241025	1644.85	1653.3	1603.95	1616.75	1639581	1616.75	down	down	correct
SBIN.NSE	State Bank of India	20241025	798	800.75	772	780.95	9717125	780.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20241025	3702	3737.65	3531.75	3610	116568	3610	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20241025	205.99	208.97	202.05	207.79	88204	207.79	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20241025	759	759	714.2	730.1	248979	730.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20241025	215.8	215.8	201.8	202.75	2568773	202.75	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20241025	100	100.45	96.11	96.95	1411242	96.95	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20241025	1305.85	1319	1261.55	1277.75	37282	1277.75	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20241025	33.99	33.99	32.31	32.97	31787	32.97	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20241025	787.75	805	761.2	790.2	39054	790.2	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20241025	182.98	186	173.18	173.18	354711	173.18	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20241025	169	170	159.84	160.17	1190282	160.17	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20241025	296.55	301.9	295.05	299.25	18838	299.25	up	up	correct
SETCO.NSE	Setco Automotive Limited	20241025	11.31	11.31	10.71	10.89	169005	10.89	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20241025	240.15	241.19	239.07	239.36	18157	239.36	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20241025	69.8	69.8	67.34	67.45	2985783	67.45	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20241025	255.1	257.99	254	255.58	1138220	255.58	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20241025	523.41	523.41	513.13	516.13	415001	516.13	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20241025	769.8	769.8	728	737.04	114108	737.04	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20241025	0.83	0.91	0.82	0.88	37476	0.88	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20241025	25.3	25.3	23.42	23.42	17707	23.42	down	down	correct
SFL.NSE	Sheela Foam Limited	20241025	848.5	848.5	816.05	823.5	101370	823.5	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20241025	345.55	345.55	337.3	343.15	37871	343.15	down	down	correct
SGL.NSE	STL Global Limited	20241025	15.97	15.97	14.84	14.97	37105	14.97	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20241025	74.5	74.5	71.05	71.45	9405	71.45	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20241025	4442	4490	4191.25	4239.4	57499	4239.4	down	down	correct
SHALBY.NSE	Shalby Limited	20241025	248.25	248.45	231.6	238	116262	238	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20241025	120.2	120.2	111.3	112.22	111679	112.22	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20241025	478.9	478.9	454.7	456	83894	456	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20241025	15.98	16.59	14.72	15.11	44122	15.11	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20241025	585.05	585.05	535.95	542.35	67752	542.35	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20241025	591.2	620	565.35	594.15	510666	594.15	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20241025	2050	2076.5	1980	1997	17407	1997	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20241025	295	296.75	284.4	288.9	384890	288.9	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20241025	159.25	161.44	151.8	157.72	71193	157.72	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20241025	557.19	562.89	552.35	554.48	5108	554.48	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20241025	807	811	774.9	782.5	324680	782.5	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20241025	38.52	39.99	36.59	36.59	105384	36.59	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20241025	92.91	92.91	88.9	89.56	8119	89.56	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20241025	242.99	245.54	231.55	232.08	38576	232.08	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20241025	291.25	292.5	275.25	279	597161	279	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20241025	688.3	691.65	643.4	660.05	80008	660.05	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20241025	154.07	154.07	154.07	154.07	9224	154.07
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20241025	91.37	91.95	87.4	87.83	418770	87.83	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20241025	25170	25182	24719.6	24956.8	34088	24956.8	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20241025	250.61	256.66	243.82	244.56	14433	244.56	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20241025	27.3	27.3	25.51	25.91	146095	25.91	down	down	correct
SHRENIK.NSE	Shrenik Limited	20241025	0.75	0.75	0.7	0.71	1682124	0.71	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20241025	238.35	243.35	232.55	238.55	14133	238.55	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20241025	344.9	352.45	324	327.85	37639	327.85	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20241025	1970	1992.1	1901	1934.2	53449	1934.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20241025	16.68	16.74	15.35	15.58	430667	15.58	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20241025	821	824	775	797.45	646106	797.45	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20241025	18.25	18.25	18.25	18.25	8511	18.25
SIEMENS.NSE	Siemens Limited	20241025	6880	6897.85	6656.15	6776.45	314825	6776.45	down	down	correct
SIGIND.NSE	Signet Industries Limited	20241025	66.3	68	64.31	67.01	198091	67.01	up	up	correct
SIL.NSE	Standard Industries Limited	20241025	26.43	26.43	24.54	24.64	63835	24.64	down	down	correct
SILGO.NSE	Silgo Retail Limited	20241025	43.63	44.75	41.5	41.87	154785	41.87	down	down	correct
SILINV.NSE	SIL Investments Limited	20241025	675	687	653.45	653.45	10276	653.45	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20241025	22.48	22.7	21.06	21.39	17791	21.39	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20241025	23.55	23.55	21.5	22.07	39505	22.07	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20241025	227	241.5	218.5	241.5	178010	241.5	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20241025	150.99	154.53	143.48	147.38	33729	147.38	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20241025	311.65	311.65	295.1	301.5	93517	301.5	down	down	correct
SITINET.NSE	SITI Networks Limited	20241025	0.86	0.88	0.85	0.85	814511	0.85	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20241025	542	542	520	533.35	188276	533.35	down	down	correct
SJVN.NSE	SJVN Limited	20241025	111.81	112.15	106.52	107.28	6877354	107.28	down	down	correct
SKFINDIA.NSE	SKF India Limited	20241025	5172.8	5191.9	5035.3	5095.1	27343	5095.1	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20241025	5.38	5.38	5.38	5.38	0	5.38
SKIPPER.NSE	Skipper Limited	20241025	530.9	535.45	498	504.15	785254	504.15	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20241025	242.65	247.15	235.2	244.95	58984	244.95	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20241025	234.95	234.95	220	223.35	3962	223.35	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20241025	165	165.09	147.2	151.36	751298	151.36	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20241025	1720	1728	1639.55	1673.05	16188	1673.05	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20241025	1381.05	1450	1378	1430	334	1430	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20241025	290.85	293	275.6	280.6	160473	280.6	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20241025	68.18	68.86	65.05	65.53	1356156	65.53	down	down	correct
SOBHA.NSE	Sobha Limited	20241025	1624.25	1624.25	1532.4	1549.35	183149	1549.35	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20241025	791.95	791.95	738.8	738.8	145406	738.8	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20241025	10508.4	10525	10185.3	10464.85	55998	10464.85	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20241025	689.1	689.1	641.1	660.35	42000	660.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20241025	48.31	48.31	42.35	44.57	308416	44.57	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20241025	160.14	160.14	160.14	160.14	202	160.14
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20241025	727.5	732.3	695	699.25	2648854	699.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20241025	603.65	610.15	580.5	584	233465	584	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20241025	506.9	509.95	482.9	492.85	127631	492.85	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20241025	23.69	23.74	22.41	22.51	28029868	22.51	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20241025	114.78	116.81	107.81	110.06	66456	110.06	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20241025	883.1	888.25	863.95	876.2	8050	876.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20241025	467.3	467.3	446.95	454.05	172307	454.05	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20241025	207.1	210	202.1	205.49	368544	205.49	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20241025	23.2	23.2	20.5	21.86	5006438	21.86	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20241025	160	161.5	155.1	155.87	48206	155.87	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20241025	90	91	85.8	87.45	369614	87.45	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20241025	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20241025	76.74	76.74	72.55	73.13	599513	73.13	down	down	correct
SPLIL.NSE	SPL Industries Limited	20241025	56.09	56.09	54.1	54.55	19138	54.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20241025	219.9	220.9	212.65	214.15	66624	214.15	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20241025	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20241025	258.8	258.8	246.55	252.35	8141	252.35	down	up	incorrect
SRF.NSE	SRF Limited	20241025	2246.4	2257.55	2190	2209.9	720087	2209.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20241025	729.05	729.95	690	700.35	93898	700.35	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20241025	1.58	1.58	1.58	1.58	195979	1.58
SSWL.NSE	Steel Strips Wheels Limited	20241025	199.55	200.98	193.6	194.91	200595	194.91	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20241025	1550	1598.95	1495.3	1508.85	860238	1508.85	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20241025	201	201.4	190.5	195.15	310748	195.15	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20241025	199.5	201.19	196	196.74	18240	196.74	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20241025	148.07	148.65	140.04	141.25	65760	141.25	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20241025	95.02	95.03	92.99	93.5	63162	93.5	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20241025	11.22	11.25	10.02	10.67	2934172	10.67	down	down	correct
STEL.NSE	STEL Holdings Limited	20241025	532.05	543.95	510.15	543.95	4344	543.95	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20241025	516.15	526.95	485.95	498.15	211624	498.15	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20241025	119.5	119.6	113.26	114.5	1067491	114.5	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20241025	875	880.05	847.5	854.3	102917	854.3	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20241025	2200	2222.05	2146.1	2196.2	38969	2196.2	down	down	correct
SUBEXLTD.NSE	Subex Limited	20241025	23.02	23.14	22.1	22.23	4134891	22.23	down	down	correct
SUBROS.NSE	Subros Limited	20241025	631.3	637.55	612	618.5	57862	618.5	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20241025	980.95	992.95	930.1	942.6	205183	942.6	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20241025	97.8	97.8	97.8	97.8	0	97.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20241025	517.35	520.75	490.35	494.5	400819	494.5	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20241025	132	132	126.54	126.79	28823	126.79	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20241025	2746.4	2746.4	2507.85	2571.25	25116	2571.25	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20241025	2.69	2.73	2.56	2.59	842111	2.59	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20241025	4715.05	4940.6	4633.1	4857	74645	4857	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20241025	326.3	327.3	311	314.5	107702	314.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20241025	839.55	850	799	800.65	1197	800.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20241025	1394.1	1398.65	1329.15	1367	42926	1367	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20241025	201.3	202	194	198.5	231445	198.5	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20241025	1856.8	1875.6	1850.1	1860.4	2148004	1860.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20241025	550.9	552.2	527.7	531.75	138571	531.75	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20241025	741	741.05	721	723.55	188126	723.55	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20241025	218.07	218.07	207.05	210.7	9996	210.7	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20241025	10.75	10.75	9.87	9.97	107276	9.97	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20241025	491.3	492.05	477	482.75	76845	482.75	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20241025	3.4	3.49	3.23	3.23	918059	3.23	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20241025	4400	4418	4212.65	4305	218791	4305	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20241025	57.7	58	53.69	55.07	267279	55.07	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20241025	20.16	20.96	19.5	19.99	178626	19.99	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20241025	84.24	84.24	76.61	80.2	33205	80.2	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20241025	624.8	624.8	597	608	258539	608	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20241025	143	149.35	133.37	136.5	2997645	136.5	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20241025	58.56	60.4	55.22	58.95	127362	58.95	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20241025	4.09	4.09	3.88	3.94	147211	3.94	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20241025	120.35	123.9	112	113.86	379998	113.86	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20241025	1260.85	1270.45	1223.05	1249.9	270850	1249.9	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20241025	5.33	5.33	4.85	4.91	187762	4.91	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20241025	69.88	70.3	66	67.47	49452859	67.47	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20241025	6.07	6.13	5.95	6.01	60367	6.01	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20241025	481.95	486	455.7	465.25	1564982	465.25	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20241025	2979.6	2995.95	2798.7	2860.7	17130	2860.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20241025	1076.65	1096.2	1040	1054.95	21920	1054.95	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20241025	568.65	569.7	542.4	558.75	1675414	558.75	down	down	correct
SYMPHONY.NSE	Symphony Limited	20241025	1655	1670.95	1550.9	1601	135938	1601	down	down	correct
SYNGENE.NSE	Syngene International Limited	20241025	879	894.5	863.55	874.85	1367156	874.85	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20241025	250	288	245.5	278.81	283198	278.81	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20241025	297.9	297.9	293	294.25	88018	294.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20241025	17.56	17.84	16.51	17.53	208963	17.53	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20241025	306.65	306.7	293.45	297.8	109061	297.8	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20241025	755	757.5	725.05	729.1	373214	729.1	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20241025	29.61	30.82	29.61	29.61	233927	29.61
TARC.NSE	TARC Limited	20241025	230	233.4	218.25	218.35	495685	218.35	down	down	correct
TARMAT.NSE	Tarmat Limited	20241025	82.5	82.5	75.65	76.07	187945	76.07	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20241025	12199.95	12400.4	11651.1	12228.7	6653	12228.7	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20241025	1110	1115.05	1052.35	1064.75	1915919	1064.75	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20241025	1787.25	1792.45	1738.05	1773.15	405214	1773.15	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20241025	996.9	1003.55	970.5	973.05	2258366	973.05	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20241025	6990	7048.45	6870.6	7010	142390	7010	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20241025	6730	6744.6	6453.8	6524.4	55164	6524.4	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20241025	883.9	885.75	857.3	864.3	10873022	864.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20241025	438	439.1	414.5	422.1	16754459	422.1	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20241025	149	149.5	144.43	145.86	39730802	145.86	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20241025	950	957.9	907.6	914.95	53113	914.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20241025	273.9	275.8	247.25	257.25	643849	257.25	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20241025	1032.85	1092	1026.1	1038.2	211943	1038.2	up	up	correct
TCIEXP.NSE	TCI Express Limited	20241025	1000	1000.95	973.1	975.8	22931	975.8	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20241025	12.05	12.05	12.05	12.05	15941	12.05
TCPLPACK.NSE	TCPL Packaging Limited	20241025	3127.7	3151.9	3022.35	3119.9	12500	3119.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20241025	4057.05	4092	4032.7	4057.55	1759676	4057.55	up	down	incorrect
THERMAX.NSE	Thermax Limited	20241025	5188.95	5450	5159.15	5426.4	290808	5426.4	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20241025	394.15	396.1	373.7	381.55	453084	381.55	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20241025	2854.6	2854.6	2754.95	2809.6	25001	2809.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20241025	38.99	39.4	37.79	37.86	13020	37.86	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20241025	1735.75	1742.4	1710.35	1716.45	1743714	1716.45	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20241025	1539	1546.95	1450.15	1470.6	139712	1470.6	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20241025	1294.7	1299	1233.65	1259.4	1173813	1259.4	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20241025	480	496.75	480	480	47345	480
TERASOFT.NSE	Tera Software Limited	20241025	77.8	79	74.21	76.14	79655	76.14	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20241025	107.73	114.8	103.4	109.61	1144915	109.61	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20241025	70.01	70.1	65.4	67.25	94606	67.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20241025	200.29	201.35	191.89	197.68	3206268	197.68	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20241025	138.47	139.19	130.7	136.48	602327	136.48	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20241025	29.5	30.75	28.35	28.86	34204	28.86	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20241025	14.9	14.9	14.15	14.47	53295	14.47	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20241025	2216	2233.45	2125.6	2140.85	48666	2140.85	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20241025	236.3	236.7	214.15	214.15	203704	214.15	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20241025	273.5	278.5	254.3	265.65	341489	265.65	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20241025	184.26	185.95	178.52	183.47	550335	183.47	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20241025	218.85	220.79	210.71	210.71	11827	210.71	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20241025	915.6	930	866.7	886.2	125332	886.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20241025	277	280.45	265.3	267.75	616234	267.75	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20241025	1890	1914.95	1801.1	1827	19485	1827	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20241025	2954.25	2959.9	2824	2925.35	11039	2925.35	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20241025	4730	4771.15	4545	4627.75	99429	4627.75	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20241025	10.37	10.37	10.37	10.37	5743	10.37
TIL.NSE	TIL Limited	20241025	334.1	334.1	307.9	308.05	9810	308.05	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20241025	131.69	131.69	127	130.66	15741	130.66	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20241025	408.9	412.6	390.65	398.7	772407	398.7	down	down	correct
TIMKEN.NSE	Timken India Limited	20241025	3406	3406	3291.05	3385	42028	3385	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20241025	795	804.4	780.2	799.8	680956	799.8	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20241025	306	306	288.4	291.85	338641	291.85	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20241025	44.69	44.69	40.44	44.69	4376172	44.69
TITAN.NSE	Titan Company Limited	20241025	3332	3342.35	3232.35	3266.55	805013	3266.55	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20241025	80.9	81.35	78	78.85	244486	78.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20241025	182.98	184.6	171.1	174.5	342962	174.5	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20241025	9.77	9.89	9.31	9.36	15195	9.36	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20241025	110.17	115.64	106.57	107.67	23629	107.67	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20241025	3329.95	3448.15	3329.95	3432.85	551899	3432.85	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20241025	1954.7	1997.95	1907.45	1923.8	355939	1923.8	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20241025	84.37	84.42	80	82.02	5582	82.02	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20241025	145	148.35	138.84	141.27	2540	141.27	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20241025	98.9	99	95.1	97.67	60601	97.67	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20241025	17.88	18.1	17.88	17.88	397	17.88
TREJHARA.NSE	Trejhara Solutions Limited	20241025	240.1	240.7	231.55	231.55	17776	231.55	down	down	correct
TRENT.NSE	Trent Limited	20241025	7450	7511.2	7064.05	7361.45	590268	7361.45	down	down	correct
TRF.NSE	TRF Limited	20241025	447.85	454.45	410.55	414.55	31460	414.55	down	down	correct
TRIDENT.NSE	Trident Limited	20241025	32.78	33.15	31.8	32.1	6962439	32.1	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20241025	113.07	115.57	108.5	109.72	100936	109.72	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20241025	830.05	836	794.95	831.55	184339	831.55	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20241025	709.95	716.1	662.15	690.25	1331744	690.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20241025	403.7	405	388	392.2	305967	392.2	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20241025	1564	1574	1521.05	1554.5	24419	1554.5	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20241025	842.95	851.95	830	835.35	30646	835.35	down	up	incorrect
TTL.NSE	T.T. Limited	20241025	124	126.8	118	125.08	87111	125.08	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20241025	72.69	73.2	68.25	69.17	6049160	69.17	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20241025	359	360	342.1	347.8	12430	347.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20241025	2502.1	2502.1	2375	2441.95	2013642	2441.95	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20241025	3740	3754.85	3557	3602.9	5087	3602.9	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20241025	213.29	214.29	205	206.52	143328	206.52	down	down	correct
TVVISION.NSE	TV Vision Limited	20241025	17.5	17.5	17.5	17.5	80258	17.5
UBL.NSE	United Breweries Limited	20241025	2020.05	2021.45	1906.7	1983.6	693861	1983.6	down	down	correct
UCOBANK.NSE	UCO Bank	20241025	44.8	44.81	42.52	43.03	5891822	43.03	down	down	correct
UFLEX.NSE	Uflex Limited	20241025	598	599	540.3	550.9	558900	550.9	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20241025	107.05	107.84	101.5	103.21	174036	103.21	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20241025	76.29	76.4	72.5	72.86	226859	72.86	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20241025	241	242.25	228.8	231.2	334886	231.2	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20241025	35.72	35.9	34.45	35.77	25027768	35.77	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20241025	11063.7	11115	10950	10980.95	519646	10980.95	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20241025	84.4	86	84.4	84.4	2146	84.4
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20241025	6.55	6.85	6.55	6.85	82849	6.85	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20241025	797.95	797.95	757	765.6	78407	765.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20241025	247.1	253	238	249.3	66373	249.3	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20241025	160.74	160.74	150	151.68	21648	151.68	down	down	correct
UNIONBANK.NSE	Union Bank of India	20241025	110.45	110.77	106.68	108.24	8890099	108.24	down	down	correct
UNITECH.NSE	Unitech Limited	20241025	9.76	9.94	9.27	9.28	5528778	9.28	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20241025	431.05	468.1	415.3	444.6	11516	444.6	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20241025	254.3	257.19	238.6	238.6	37040	238.6	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20241025	645.8	654	622.05	632.6	16911	632.6	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20241025	370.8	372.2	351	358.4	3089	358.4	down	up	incorrect
UPL.NSE	UPL Limited	20241025	535.9	536.85	517.45	521.95	1390234	521.95	down	down	correct
URJA.NSE	Urja Global Limited	20241025	18.85	19.3	18.05	18.05	1416069	18.05	down	down	correct
USHAMART.NSE	Usha Martin Limited	20241025	397.95	400.65	380.15	384.4	914074	384.4	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20241025	1213.35	1227	1140	1147.5	267552	1147.5	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20241025	52.03	54.8	51.56	52.72	4243376	52.72	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20241025	75.74	75.75	73.01	74.21	169377	74.21	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20241025	264.01	267.4	261.63	263.08	366851	263.08	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20241025	874.8	874.8	857.56	863.98	2481	863.98	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20241025	88.35	88.58	83	86.07	8538	86.07	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20241025	310.95	311.9	298.1	300.85	97518	300.85	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20241025	1228.4	1250	1228.4	1229.05	110746	1229.05	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20241025	3803.55	3900	3620	3665.9	6915	3665.9	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20241025	283.75	285.6	271.65	273.05	335744	273.05	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20241025	17.8	19.48	17.8	18.43	243328	18.43	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20241025	27.7	27.82	26.27	26.27	8099253	26.27	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20241025	416	416	395.1	397.5	55750	397.5	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20241025	56	56	52	53.23	160718	53.23	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20241025	10	10	10	10	14693	10
VARROC.NSE	Varroc Engineering Limited	20241025	529.7	535.45	502	514.6	329453	514.6	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20241025	54.45	54.6	49.7	51.27	1765371	51.27	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20241025	48.48	48.7	45.9	46.5	40895	46.5	down	down	correct
VBL.NSE	Varun Beverages Limited	20241025	613	616.9	593.4	611.2	4545839	611.2	down	down	correct
VEDL.NSE	Vedanta Limited	20241025	471.7	472.25	449.05	455.4	11660475	455.4	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20241025	1689	1693.7	1607.05	1669.15	79956	1669.15	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20241025	322.95	337.95	318	322.5	82043	322.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20241025	15.65	16.66	15.34	15.34	3828273	15.34	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20241025	5486.6	5507.55	5240	5362.2	12718	5362.2	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20241025	132	132	126.1	128.16	27161	128.16	down	down	correct
VGUARD.NSE	V	20241025	421.95	421.95	406.05	411.1	247869	411.1	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20241025	4344.15	4344.15	4066.95	4091.5	3448	4091.5	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20241025	465	465	446.8	450.45	23336	450.45	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20241025	930	936.2	897.6	905.3	224865	905.3	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20241025	2.86	2.86	2.62	2.71	257941	2.71	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20241025	3.32	3.32	3.02	3.18	10379134	3.18	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20241025	4.55	4.79	4.33	4.66	8261738	4.66	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20241025	541.5	560	540	558.2	54377	558.2	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20241025	1938	1955.55	1850	1929.75	54569	1929.75	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20241025	1987.35	1987.35	1877	1898.45	39123	1898.45	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20241025	56.4	56.9	53.31	55	23421	55	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20241025	357.1	362.05	350.3	353.5	19171	353.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20241025	39.69	39.69	39.69	39.69	20181	39.69
VIPIND.NSE	VIP Industries Limited	20241025	472.8	475.55	447	461.2	921690	461.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20241025	29.3	29.3	27.75	28.29	457110	28.29	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20241025	100.61	100.82	94.5	96.26	227911	96.26	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20241025	34.35	34.35	34.35	34.35	0	34.35
VISESHINFO.NSE	MPS Infotecnics Limited	20241025	0.37	0.37	0.37	0.37	0	0.37
VISHNU.NSE	Vishnu Chemicals Limited	20241025	503.95	514	483	491.5	669256	491.5	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20241025	15.95	16	15.1	15.44	1119847	15.44	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20241025	0.99	1.01	0.91	0.97	420660	0.97	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20241025	391.5	391.5	371	375.3	88031	375.3	down	down	correct
VMART.NSE	V	20241025	4260	4450	4180	4345.7	19412	4345.7	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20241025	12850	12850	11679	12220.45	42041	12220.45	down	down	correct
VOLTAS.NSE	Voltas Limited	20241025	1803	1803	1738.85	1754.35	1313219	1754.35	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20241025	543.15	543.15	516.05	519.7	99778	519.7	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20241025	266	267.15	256.5	263.25	51524	263.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20241025	339	339	305	310.65	1475395	310.65	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20241025	4425	4503	4372.75	4454.6	12004	4454.6	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20241025	433.95	435.9	420.5	424.4	165380	424.4	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20241025	1689.3	1748.4	1555.55	1578.4	667139	1578.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20241025	276.4	279.65	256.2	267.2	414933	267.2	down	down	correct
WANBURY.NSE	Wanbury Limited	20241025	222.9	224	211.8	221.5	60218	221.5	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20241025	1515	1559.35	1452.9	1538.8	7039	1538.8	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20241025	1314	1314	1214.35	1242.05	387314	1242.05	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20241025	126.14	129.77	119.82	121.86	26549	121.86	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20241025	717.6	723.05	686.3	697.65	1303805	697.65	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20241025	537.05	537.55	496.85	498.1	614200	498.1	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20241025	923.05	988	880.05	895.25	2428	895.25	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20241025	15230.75	15311.9	14801.05	14957.6	297	14957.6	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20241025	799.95	799.95	752.05	775.55	531118	775.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20241025	739.55	739.55	683	690.85	70242	690.85	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20241025	2234.5	2249.7	2155.6	2188.75	94897	2188.75	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20241025	37.16	37.16	34.63	35.34	18277	35.34	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20241025	993	993	951	963.4	31505	963.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20241025	182.92	183.35	165.15	181.12	399993	181.12	down	down	correct
WIPRO.NSE	Wipro Limited	20241025	549.75	552	540.5	543.45	5062270	543.45	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20241025	186.56	186.99	179	181.28	3264	181.28	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20241025	1124	1146.8	1065.4	1066.75	701397	1066.75	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20241025	875	875	845	860.3	47053	860.3	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20241025	126.84	131.45	122.41	128.47	65660	128.47	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20241025	127	132.19	122.65	123.38	94294	123.38	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20241025	567.95	573.55	546.4	548.95	113000	548.95	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20241025	111.9	112.75	105.49	106.37	324020	106.37	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20241025	145	149.12	141.34	142.13	15227	142.13	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20241025	1075	1095.15	1015.1	1026.55	45886	1026.55	down	down	correct
YESBANK.NSE	Yes Bank Limited	20241025	20.04	20.12	19.22	19.38	97874666	19.38	down	down	correct
YUKEN.NSE	Yuken India Limited	20241025	1143.2	1143.25	1072.8	1088.15	7739	1088.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20241025	124	124.86	118.81	119.56	12774732	119.56	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20241025	8.68	8.68	8.08	8.08	1560755	8.08	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20241025	20.47	20.47	19.2	19.2	1281520	19.2	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20241025	337	337	337	337	0	337
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20241025	9.26	9.45	9.26	9.26	63736	9.26
ZENSARTECH.NSE	Zensar Technologies Limited	20241025	683	689	671.95	685.9	569848	685.9	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20241025	1750	1750	1655	1697.9	277673	1697.9	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20241025	120.76	120.76	112.43	114.58	8431	114.58	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20241025	256	257.95	246.5	253.8	66829144	253.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20241025	589.75	589.75	575	584.25	30965	584.25	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20241025	190.16	190.23	182.25	184.62	102605	184.62	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20241025	1841	1841.8	1775.05	1799.15	21524	1799.15	down	up	incorrect