CollectAI

close-nse_india_stocks

2025/09/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250930	211	215	204.5	207.16	171507	207.16	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250930	52.31	52.31	50.3	51.56	7705	51.56	down	down	correct
3MINDIA.NSE	3M India Limited	20250930	29140	29675	28860	29445	6987	29445	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250930	44.02	44.48	42.02	42.91	6552	42.91	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250930	346.9	350.65	341	343.2	16167	343.2	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250930	863	868.15	834.1	837.55	79171	837.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250930	16.85	17.1	16.81	16.85	41142	16.85
AAKASH.NSE	Aakash Exploration Services Limited	20250930	9.64	9.98	9.06	9.59	73295	9.59	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250930	82.39	83.5	78.5	82.84	143359	82.84	up	up	correct
AARON.NSE	Aaron Industries Limited	20250930	187.56	190.99	185.99	187.62	8706	187.62	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250930	485	488.8	480.2	486.5	104637	483.9029	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250930	372.85	376.2	371	374.9	199058	374.9	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250930	458.15	471.5	458.15	465.45	2847	465.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250930	165	169	163.01	165.01	7542	165.01	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20250930	119.36	121.81	118.1	119.72	15903	119.72	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20250930	1620	1651.9	1608.6	1633.9	107760	1633.9	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20250930	42.81	43.3	42.23	42.37	16940	42.37	down	up	incorrect
ABB.NSE	ABB India Limited	20250930	5201	5232.6	5175.1	5199	215173	5199	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250930	29700	29825	29060	29290	9712	29290	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250930	290.5	294.8	288.05	292.35	4665517	292.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250930	85.01	85.36	84.15	84.49	2243883	84.49	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250930	38.27	39	38.27	38.41	1064	38.41	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250930	55.57	56.03	55.57	55.74	48923	55.74	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250930	71.3	71.65	70.6	70.84	7682	70.84	down	down	correct
ACC.NSE	ACC Limited	20250930	1813.8	1837	1812.1	1824.7	188730	1824.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250930	1460	1474.5	1460	1471.2	7164	1384.758	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250930	7.11	7.24	6.92	7.05	103674	7.05	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250930	1076.1	1078.8	1063.2	1072.6	105766	1072.6	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250930	2522	2535	2490.6	2505.9	712592	2505.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250930	1037	1043	1010.5	1026.85	3520751	1026.85	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250930	1389.7	1408	1387.2	1403.5	1999250	1403.5	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250930	148	148.25	143.9	144.65	22474749	144.65	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250930	220.6	225.01	215.9	221.03	55760	220.4342	up	up	correct
ADL.NSE	Archidply Decor Limited	20250930	81.2	86	80.8	83.33	645	83.33	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250930	10.53	10.72	10.33	10.47	16076	10.47	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250930	179.01	183.46	176	178.47	387811	178.47	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250930	59	59.89	58.01	58.96	34600	57.9369	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250930	321.05	329.9	317.55	325.7	117654	325.7	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250930	1990	1994.3	1939	1947.7	121895	1947.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250930	936.6	950	923	946.1	19358	946.1	up	up	correct
AGRITECH.NSE	Agri	20250930	135.99	135.99	132.01	133.41	5810	133.41	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250930	40.76	42.83	40.76	41.95	9224	41.95	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250930	62.09	63.17	60.03	60.9	19502	60.9	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250930	152.99	152.99	148.01	148.55	200	148.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250930	970	1004	968.35	995.2	94777	995.2	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250930	3052.3	3095.8	3045	3053.3	573799	3053.3	up	up	correct
AIRAN.NSE	Airan Limited	20250930	25	25.25	24.75	24.96	31794	24.96	down	down	correct
AISL.NSE	SM	20250930	83	84	82	84	4800	84	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250930	2427.8	2459.1	2329.9	2406.3	352085	2379.6078	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250930	994	1003.9	980.15	990.85	132620	198.17	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250930	5.46	5.46	5.24	5.27	221845	5.27	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20250930	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20250930	29	29.5	28.25	28.69	15505	28.69	down	down	correct
AKG.NSE	AKG Exim Limited	20250930	13.2	13.75	13.2	13.49	34114	13.49	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250930	264.95	269.15	264.05	267.1	3439	267.1	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250930	7.51	7.68	7.3	7.45	244299	7.45	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250930	3318	3322	3252.9	3309.5	35655	3309.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20250930	13.32	13.38	12.96	12.98	394552	12.98	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250930	786.8	792.45	771.4	781.25	1940	781.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250930	100.49	100.5	99.4	99.78	181199	99.78	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250930	845.3	851.4	823.75	832.45	7640	832.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250930	93.95	93.95	90.3	92.97	40562	92.97	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250930	5457	5460.5	5375.5	5425	72780	5381.6161	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250930	1939.9	1961.1	1881.7	1913.6	34211	1913.6	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250930	32.25	32.75	31.55	31.78	2398378	31.78	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20250930	17.82	18.1	17.26	17.9	83369	17.9	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250930	17.4	17.49	17.2	17.32	2594405	17.32	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250930	91.9	91.9	88.03	88.48	25426	88.48	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250930	251.2	253.49	246.61	247.82	3565	247.82	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250930	1.75	1.83	1.68	1.82	30501	18.2	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250930	8180	8238.5	8021	8089	321056	8089	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250930	25.78	26.95	25.42	25.57	11212	25.57	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250930	1401.1	1424.9	1396.1	1417	3257	1417	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250930	562.75	573.2	562.75	569.95	1873402	569.95	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250930	55.09	55.87	53.8	54.78	18633	54.78	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250930	53.05	55.5	53.05	54.09	23861	54.09	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250930	722.75	740.95	711.5	713.6	24717	711.4662	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250930	706	714	691.35	698.15	6086696	698.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250930	76.9	83.99	75.96	77.5	897851	77.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250930	73.91	74.9	73.64	74.7	56137	74.7	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250930	63	64	61.1	61.99	25476	61.99	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250930	2.04	2.04	1.93	2.02	28027	2.02	down	down	correct
ANMOL.NSE	Anmol India Limited	20250930	15.8	15.85	15.61	15.78	36249	15.78	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250930	4.68	4.69	4.54	4.58	8787	4.58	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20250930	1.05	1.09	1.05	1.07	104587	1.07	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250930	2325	2361.5	2267.4	2347.1	22622	2347.1	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250930	1062.1	1084.6	1045.2	1071.4	345390	1071.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250930	8370	8398.5	8054.5	8186	105547	8186	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250930	133.36	138.3	131	132	8451	132	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250930	386.7	400	385	396.65	49292	393.9473	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250930	223.72	228.58	223.72	226.88	27525	226.88	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250930	1705	1706.4	1679.3	1686.1	325816	1686.1	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250930	896	906	890.9	901.35	296749	901.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250930	332.75	334.75	321.5	326.1	3340506	326.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250930	7444	7478	7400	7409	369272	7409	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250930	334.6	342.6	331	333	215929	333	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250930	469.25	474.3	465.55	472.95	1138550	469.6783	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250930	1357.3	1367.8	1342.1	1345.8	233	1345.8	down	down	correct
APTECHT.NSE	Aptech Limited	20250930	119.07	121.08	119.07	120.26	38170	120.26	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250930	319	324	314.5	319.75	1641473	317.5811	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250930	102.38	105.9	101.5	103.12	10021	103.12	up	up	correct
ARCHIES.NSE	Archies Limited	20250930	20.84	20.88	20.32	20.59	19147	20.59	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250930	45.78	45.9	44.6	45.43	608	45.43	down	down	correct
ARIES.NSE	Aries Agro Limited	20250930	383.9	386.2	369.7	371.35	67318	371.35	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250930	110.9	112	108.05	108.65	170174	108.65	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250930	389.6	398.3	389.6	395.7	81238	395.7	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250930	1458.9	1489.7	1436.6	1444.1	23911	1444.1	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250930	37.25	38.2	37.05	37.62	4459	37.62	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250930	545	564.4	545	561.45	12123	561.45	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20250930	1.77	1.77	1.69	1.69	181395	1.69	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250930	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250930	231.06	235.27	227.62	234.18	92117	234.18	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250930	163.1	163.1	154.85	154.85	1590	154.85	down	down	correct
ARVIND.NSE	Arvind Limited	20250930	300.4	305	299.7	303.85	135407	303.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250930	520.2	531	515.5	528	159738	528	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250930	654	655	643	653.35	42798	653.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250930	877.7	895	840	855.7	356907	855.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250930	281.1	281.1	275.25	277.55	3301	277.55	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250930	596.9	620.2	575	594.15	566299	594.15	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250930	941	952.7	920	926	26221	926	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250930	670	679	644	651	754795	651	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250930	294.4	300.75	291.05	299.35	16366	298.4462	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250930	22.45	22.84	22.41	22.42	40004	22.42	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250930	186.26	188.19	184.26	184.74	409957	184.74	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250930	143.13	143.79	141.63	142.67	13913548	141.7089	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250930	342	342	322.1	329.75	48771	329.75	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250930	2352	2388.8	2340	2350	778874	2346.3382	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250930	58.24	58.24	57.31	57.64	132813	57.64	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250930	267	269.45	263.35	264.3	461	264.3	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250930	806.8	814.4	801	804.7	4719	804.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250930	622	635	620.15	626.95	420999	626.95	up	up	correct
ASTRAL.NSE	Astral Limited	20250930	1379.2	1381.5	1350	1370	519075	1368.6902	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250930	1005.1	1012	973	983.9	410315	983.9	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250930	8833	9158	8833	9105.5	18574	9105.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250930	13.68	13.84	12.9	13.17	286238	13.17	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250930	635	637.4	618	625.3	1546854	625.3	down	down	correct
ATUL.NSE	Atul Ltd	20250930	6043	6080	5962	6059	22737	6059	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250930	479.9	480.85	470.5	474.8	90875	474.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250930	738	740.2	728.8	731.4	3387971	731.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250930	1161.1	1174.8	1134.3	1140	144342	1138.9894	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250930	1088	1097.9	1075.6	1083.9	588018	1083.9	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20250930	100.33	104.35	100.33	101.14	2990	101.14	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250930	1738.8	1745.9	1715	1727.4	3275	1727.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250930	75.2	75.2	72.61	73.1	30760	73.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250930	425.55	426.6	417.95	419.6	11929	419.6	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250930	633.55	648	632.45	646	195926	646	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250930	71.5	72.55	70.51	72.06	94200	71.6786	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250930	551	557.4	538.1	540.35	43728	540.35	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20250930	1130	1137	1125.4	1131.6	8165203	1131.6	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250930	561.41	563.34	560.46	562.81	627	562.81	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250930	13.3	13.3	12.8	12.91	140102	12.91	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250930	1689	1695	1576.8	1594	211005	1594	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250930	144.79	144.85	143	144.07	2598	144.07	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250930	272.05	272.69	269.55	270.2	10367	270.2	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250930	365.59	367.49	364.5	364.69	3276	364.69	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250930	193.2	197.68	192	192.3	15605	192.3	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250930	176.25	176.25	169.34	176.25	40015	176.25
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250930	6.62	6.9	6.62	6.87	37476	6.87	up	up	correct
BAJAJ.NSE	AUTO	20250930	8721	8769	8640	8705.5	285609	8705.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250930	237.57	240.66	232.1	236.9	595104	236.9	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250930	545	550	540.05	545.05	184138	545.05	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250930	2025	2036.4	2001	2006.4	924425	2006.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250930	19.55	19.89	19.5	19.79	3885734	19.79	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250930	12570	12690	11890	12247	103078	12247	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250930	990	1002.3	989.45	999	7182200	999	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250930	126.95	130	119.82	121.12	232454	121.12	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250930	1397.2	1415.9	1383.5	1389.2	27390	1389.2	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250930	42.79	43.99	42.79	43.64	29144	43.64	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250930	23.94	25.19	23.11	23.69	47187	23.69	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250930	2307.4	2322.3	2284.3	2294.8	147091	2286.9045	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250930	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250930	210.99	212.76	208.85	210.62	179928	210.62	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250930	84.44	84.84	82.72	82.92	9462	82.92	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250930	453	456.55	449.35	456	146751	452.5736	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250930	134	137.99	131.55	136.73	69718	136.73	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250930	3650.8	3693.3	3650	3651.3	177	3651.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250930	859.35	862.95	818.4	831	643467	823.5207	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250930	162	162.95	160.6	162.21	6070683	162.21	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20250930	52	53	51.2	52	1608	52
BANKA.NSE	Banka BioLoo Limited	20250930	83.31	86	83.31	84.31	3118	84.31	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20250930	254	260.1	253.76	258.54	16041674	258.54	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250930	560.01	566.33	560.01	563.39	623864	563.39	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250930	119	123.93	118.9	123.41	18078558	123.41	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250930	130.48	130.5	126	126.67	17498	126.67	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250930	230	234.35	227.65	232.4	85165	232.4	up	up	correct
BASF.NSE	BASF India Limited	20250930	4419	4457.3	4370	4397	6001	4397	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250930	26.7	26.7	25.71	25.92	61150	25.92	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250930	1168	1178.3	1155	1165	125763	1165	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250930	4924	4924	4792	4810.5	27309	4714.756	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250930	3180	3226.7	3120.1	3138.3	22013	3138.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250930	1777	1783.4	1742	1768	41386	1751.1619	down	down	correct
BCG.NSE	Brightcom Group Limited	20250930	14.14	14.14	13.8	13.89	4263693	13.89	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250930	40.76	41.09	40.3	40.5	283965	40.5	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250930	1500	1515.9	1461.8	1493.2	1012477	1487.9025	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250930	36.06	36.07	32.9	33.19	143347	33.19	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250930	1268	1284.5	1254.2	1257.7	212585	250.8321	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250930	136.36	139.87	134.02	135.47	4519	135.47	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250930	405	406.4	401.85	403.95	14681751	402.2376	down	down	correct
BEML.NSE	BEML Limited	20250930	4066	4212.9	4066	4173.8	536024	2083.9023	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250930	99.3	102.34	99.3	101.51	365991	99.3314	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250930	520.8	522.15	506.1	514.85	253123	514.85	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250930	370.95	370.95	357.6	362.4	345239	24.16	down	down	correct
BETA.NSE	SM	20250930	1850	1853.9	1791.1	1819.75	3780	1819.75	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250930	454	459	450	452	35101	452	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250930	810	810.7	777.15	781.35	127828	781.35	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250930	3.63	3.63	3.63	3.63	0	3.63
BGRENERGY.NSE	BGR Energy Systems Limited	20250930	238	246.4	227.85	238.52	213649	238.52	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250930	177.7	179.46	172.37	172.99	172910	172.99	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250930	93.98	96.97	92	94.26	24282	94.26	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250930	4.46	4.73	4.46	4.63	575130	4.63	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250930	1203.9	1223.7	1193.2	1212.4	1252243	1211.0153	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250930	145	145	125.01	126.34	1455939	126.34	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250930	4955.5	4983	4930.5	4940.5	3312	2470.25	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250930	157.3	176	155.85	170.81	1455425	170.81	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20250930	1896	1907.6	1875.2	1883	5945625	1883	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20250930	234.9	239.65	233.08	238.45	7781995	238.45	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20250930	54.15	56.76	54.15	56.42	60083	56.42	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250930	852.55	866.6	831.25	843.05	1655	843.05	down	down	correct
BIOCON.NSE	Biocon Limited	20250930	341	342.8	337.05	341	845656	341
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250930	41.99	42.64	41.23	41.64	7194	41.64	down	down	correct
BIRET.NSE	RR	20250930	347.99	348.98	342	343.06	172071	343.06	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250930	163.6	163.6	157.02	159.02	13640	159.02	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250930	1223	1229	1215.1	1219.4	49146	1219.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250930	169.17	172.14	169.17	170.9	37995	170.9	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250930	16.2	17.49	16.01	16.77	203953	16.77	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250930	147.38	167.75	147.38	152.46	5007008	152.1303	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250930	61.05	61.99	59.5	59.79	307758	59.79	down	down	correct
BLS.NSE	BLS International Services Limited	20250930	328.35	331.05	316.45	322.3	1692813	320.0016	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250930	4.05	4.05	4.05	4.05	0	4.05
BLUEDART.NSE	Blue Dart Express Limited	20250930	5700	6169	5651.5	5703	1067298	5703	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250930	1900.6	1908	1870	1881	799938	1881	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250930	62.33	62.71	61.25	61.73	198161	61.73	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250930	166.24	167.81	163	165.27	585194	165.27	down	down	correct
BOROLTD.NSE	Borosil Limited	20250930	344.65	348.95	340.25	346.25	90191	346.25	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250930	567.7	582	561.95	573.05	430783	573.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250930	38000	38470	37905	38145	16286	38145	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250930	339.75	342.3	337.15	338.95	6762730	322.9416	down	up	incorrect
BPL.NSE	BPL Limited	20250930	76.56	78.49	76.25	76.93	45731	76.93	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20250930	892.85	905.8	886	896.05	654011	896.05	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250930	5953	6031	5917.5	5991	298070	5991	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250930	23.25	23.71	22.6	22.86	373112	22.86	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250930	135.01	139.19	132.99	134.25	28140	134.25	down	down	correct
BSE.NSE	BSE Limited	20250930	2105	2108.9	2035.1	2040.2	3613387	2040.2	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250930	128.01	129.4	125.91	126.67	6367	126.67	down	down	correct
BSL.NSE	BSL Limited	20250930	160.31	163.46	157.1	159.15	7586	159.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250930	102.72	104.77	102	102.05	1089806	102.05	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250930	28.35	28.95	28.35	28.57	116929	28.57	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250930	346	355.5	345.55	351.4	694522	349.1703	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250930	684.65	693.65	679.15	684.7	3528	684.7	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250930	50.99	50.99	47.75	48.61	39111	48.61	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250930	67.8	67.8	65.11	65.42	30281	65.42	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250930	13.73	14.28	13.6	14.09	11750	14.09	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250930	193.29	199.08	191.05	195.22	706761	195.22	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250930	3785.4	3799	3716.1	3758.6	1188125	745.2037	down	down	correct
CANBK.NSE	Canara Bank	20250930	121.25	124.45	120.92	123.71	47473634	123.71	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250930	750.85	766.6	748	763.65	96396	757.8585	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250930	253.2	254.5	247.15	250.45	88477	249.7826	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250930	284.95	294	280	289.1	280687	289.1	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250930	2030.1	2050	1949.5	1966.1	98326	1966.1	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250930	40.95	40.95	37.5	37.63	28823	37.63	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20250930	911.5	928.9	911.5	924.65	49540	922.9039	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20250930	1531.1	1544.7	1516.7	1524.7	31557	1516.7645	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250930	2500	2500	2402.3	2450.1	282877	2450.1	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20250930	196.7	200	196.45	199.64	1014781	199.64	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250930	25.79	27.6	24.38	25.97	3042877	25.97	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250930	16.7	17.77	16.49	17.46	37766	17.46	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250930	859.7	864.8	833.45	845.25	212106	842.9731	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250930	1475	1476.3	1450	1458.6	1400153	1458.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20250930	3376.5	3450	3353.6	3383.4	94149	3383.4	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250930	11.41	11.79	10.91	11.02	66407	11.02	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250930	481.9	481.9	474.8	480.3	5668	480.3	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250930	24.25	24.69	23.69	24.14	152399	24.14	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250930	36.57	37.9	36.5	37.78	8396914	37.38	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250930	33.97	34.4	32.61	33.67	720340	33.67	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250930	2674.3	2694.5	2615.1	2668.9	13240	2668.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250930	786	818	781.5	813.1	288048	813.1	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250930	6158.5	6185	6113	6162.5	4292	6162.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250930	8.23	8.23	7.8	8	255168	8	down	down	correct
CESC.NSE	CESC Limited	20250930	162.1	167.3	160.3	161.95	3928063	156.6876	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250930	187	188.8	184.7	184.99	907947	184.99	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250930	750	751.75	735.6	742	2526440	740.3656	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250930	940.4	972.5	940.4	951.2	318530	950.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250930	509	514.7	507.75	510.05	634122	504.617	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250930	170.11	179.2	170.11	176.95	10902	176.95	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250930	259.9	278.5	258.3	268.86	1612081	268.86	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250930	600.5	703	600.5	654.05	268828	654.05	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250930	389	398.15	382.95	388.9	78650	388.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250930	765.05	771.5	751.65	757.8	627234	757.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250930	1576.3	1624	1576.3	1610.8	2707464	1609.5896	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250930	1939.1	1948.6	1870	1880	160688	1880	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250930	1486.5	1525.9	1476	1512	69919	1512	up	up	correct
CINELINE.NSE	Cineline India Limited	20250930	86.99	91	85.72	89.77	17484	89.77	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250930	19.75	19.75	17.7	18.14	95558	18.14	down	down	correct
CIPLA.NSE	Cipla Limited	20250930	1488.1	1506.6	1488.1	1503.3	1040806	1503.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250930	1104	1106.9	1077	1098.6	198868	1095.8862	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250930	90.5	93.95	88.22	90.38	50026	90.38	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250930	262	265.15	260.05	262.2	33106	262.2	up	down	incorrect
CMICABLES.NSE	CMI Limited	20250930	3.39	3.39	3.39	3.39	0	3.39
COALINDIA.NSE	Coal India Limited	20250930	389.7	391.4	387.1	389.95	5362610	374.7096	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250930	1780.4	1804.8	1762.6	1789.6	1196621	1781.3093	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250930	40.52	41.94	40.4	41.22	310489	41.22	up	up	correct
COFORGE.NSE	Coforge Limited	20250930	1583.9	1611	1558.4	1590	6590593	1582.6996	up	up	correct
COLPAL.NSE	Colgate	20250930	2235	2236.7	2201.5	2222.4	484173	2198.6204	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250930	1.75	1.78	1.69	1.7	14081	1.7	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250930	18.1	18.77	18.1	18.19	21192	18.19	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250930	527	527.8	521	524.3	1831698	518.1906	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250930	45.17	45.38	44.91	45.06	294695	45.06	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250930	182.4	185.17	182.1	182.24	4038	182.24	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250930	795	798.85	776.05	781.05	19196	776.252	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250930	45	45.97	42.57	43.09	104919	43.09	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250930	170.9	176.58	170.1	173.34	15381	173.34	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250930	2235.1	2299	2189.1	2248.4	531827	2239.572	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250930	6.8	6.8	6.56	6.61	78101	6.61	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250930	92.7	93.06	92.02	92.35	508694	92.35	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250930	6701	6800	6598	6793.5	17510	6793.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250930	637.2	649	630	631.35	3473	631.35	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250930	7.9	7.94	7.36	7.41	12386	7.41	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20250930	1332.5	1369.3	1330	1353.2	281341	1353.2	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20250930	353.85	365.05	346.95	361.8	12673	361.8	up	up	correct
CRISIL.NSE	CRISIL Limited	20250930	4636	4636	4354	4436.6	125646	4422.2953	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250930	294	295.5	286	291.3	4550209	291.3	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250930	368.7	372.6	364.55	371.5	605229	371.5	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250930	38.21	38.67	37	37.08	13670	37.08	down	down	correct
CUB.NSE	City Union Bank Limited	20250930	210.15	214	208.05	213.73	1860071	213.73	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250930	95.59	97	94	94.25	6741	94.25	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250930	4000.7	4000.7	3874.8	3926.5	669486	3908.7262	down	down	correct
CUPID.NSE	Cupid Limited	20250930	221	221	213.15	214.96	1314203	214.96	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250930	16.69	17.48	16.22	16.54	7775	16.54	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250930	202.4	227.65	201.25	214.78	9415646	198.9226	up	up	correct
CYIENT.NSE	Cyient Limited	20250930	1150.9	1167.7	1136.9	1144.5	389741	1129.3774	down	down	correct
DABUR.NSE	Dabur India Limited	20250930	495	500.15	489.5	491.3	2645097	488.7201	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250930	2215.1	2237.8	2202.1	2227.2	574335	2223.0249	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250930	346.5	352	346.5	349.45	19525	344.3708	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250930	35	35.78	34.9	35.1	431	35.1	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20250930	4.15	4.29	4.15	4.17	45862	4.17	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20250930	856.5	862.6	832.1	837.9	112763	837.9	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20250930	265.5	270.75	265.1	269.25	42687	267.162	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20250930	491.95	496.5	470	472.7	414791	472.7	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250930	162.73	165.24	157.1	161.74	745648	161.74	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250930	25.4	25.9	25	25.13	16295	25.13	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250930	270.75	278.9	266.6	275.6	254882	275.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250930	126	128.53	124.81	126.74	1239489	126.74	up	up	correct
DCM.NSE	DCM Limited	20250930	99.15	99.15	97.1	97.26	8242	97.26	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250930	5.62	5.62	5.21	5.5	16958	5.5	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250930	160.98	162.8	148.8	151.33	31942	151.33	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250930	1162	1164.5	1141.3	1147.9	38197	1140.9222	down	down	correct
DCW.NSE	DCW Limited	20250930	69.42	69.9	66.36	67.92	868188	67.7867	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250930	1082.5	1128.3	1076.9	1106.1	91755	1106.1	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250930	1500.8	1525.5	1490	1501.9	211610	1501.9	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250930	1839.9	1859.9	1827.1	1835.1	88652	1835.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250930	482.7	491.35	468	473.5	227899	473.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250930	236.96	242.45	225.3	237.45	12690	79.15	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250930	77.58	78.38	77.51	78.04	950977	78.04	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250930	81	81.19	77.45	77.89	11341	77.89	down	down	correct
DEN.NSE	DEN Networks Limited	20250930	33	33.4	32.87	33.02	360193	33.02	up	up	correct
DENORA.NSE	De Nora India Limited	20250930	831.95	839	826	828.8	1417	828.8	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250930	171.45	171.45	166.16	168.03	723602	168.03	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250930	35	35.95	34.83	35.69	1525	35.69	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250930	134.45	135.19	132.04	133.13	68405	133.13	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250930	24.91	25.32	24.8	24.93	346156	24.93	up	up	correct
DHANI.NSE	Dhani Services Limited	20250930	63.25	64.02	60.6	61.38	3807999	61.38	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250930	1510	1559.9	1502.2	1539.3	36472	1539.3	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250930	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250930	1435	1439.6	1402.7	1419.2	595	1419.2	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250930	1003.25	1058.45	986	1034.35	222969	1034.35	up	up	correct
DICIND.NSE	DIC India Limited	20250930	536	536	505.05	507.65	1091	507.65	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250930	26.01	26.9	25.2	26.74	82304	26.74	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250930	5	5	4.82	4.85	3887797	4.85	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250930	5713.5	5736.5	5665	5689.5	281179	5689.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250930	16679	16835	15982	16322	529594	16322	down	down	correct
DLF.NSE	DLF Limited	20250930	721.1	722.15	708.65	713	3248618	713	down	down	correct
DLINKINDIA.NSE	D	20250930	472.45	474.9	463.8	469.05	29869	463.001	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250930	4530	4566.9	4419.9	4475.4	733529	4475.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250930	4.47	4.68	4.4	4.53	46804	4.53	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250930	1327.7	1334.2	1310.8	1325	29120	1325	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250930	370	372.75	362.2	367.25	29182	367.25	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250930	94.52	95.35	92.9	93.29	27847	93.29	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250930	1422	1452.9	1422	1428.8	13252	1428.8	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250930	12.51	12.51	12	12.09	111890	12.09	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250930	238.1	241.75	235.23	236.92	14888	236.92	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250930	20.65	21.44	20	20.1	371353	20.1	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250930	635	637.65	605.35	619.5	56988	619.5	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250930	1235.1	1240.3	1217.5	1223.7	2635047	1223.7	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20250930	820.55	867.95	820.55	859.95	40580	859.95	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20250930	187.48	187.48	184	184.75	896	184.75	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250930	5.53	5.53	5.45	5.47	114615	5.47	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250930	357.05	367	357.05	365.1	14472	360.0231	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250930	40.7	41.5	40.35	41.08	207750	41.08	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250930	6833	6924.5	6774.5	6847	6504	6843.4717	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250930	347.6	367	338	351.95	71864	351.95	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250930	8.05	8.14	8	8.01	8995703	8.01	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250930	1539.65	1541.45	1536.97	1538.63	3557	1538.63	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250930	1375.81	1377.58	1375	1375.38	1985	1375.38	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250930	4051.9	4141	3982.8	4020	71605	4020	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250930	110.3	111.36	105.98	107.38	7506671	107.38	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250930	1.53	1.53	1.53	1.53	0	1.53
EICHERMOT.NSE	Eicher Motors Limited	20250930	6984.5	7032.5	6951.5	7005.5	363934	7005.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250930	1015	1032	1009.3	1025.5	159163	1025.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250930	378.5	378.5	368.4	372.7	29549	372.7	down	down	correct
EIHOTEL.NSE	EIH Limited	20250930	366	372	358	359.9	441102	359.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250930	1725	1771.5	1713	1722.2	50383	1722.2	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20250930	143.5	146.8	140.61	145.52	573452	145.52	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250930	558.8	571.65	558.5	569	229324	568.4755	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250930	93	94.09	92.46	93.59	584895	93.59	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250930	1016.7	1034.55	981.5	989.05	6764	989.05	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250930	480.5	485.9	478.05	481.55	159710	481.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250930	65.05	68.79	65	65.09	15584	65.09	up	up	correct
EMAMILTD.NSE	Emami Limited	20250930	553.05	567.5	536	536.95	1013745	526.5476	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250930	98.9	103.53	92.36	94.79	479608	94.79	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250930	109.97	110.23	108.01	108.87	9380	108.87	down	up	incorrect
EMBASSY.NSE	RR	20250930	415	423	414.8	422.9	3305047	422.9	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250930	336.09	338.2	313.05	315.99	23036	315.99	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20250930	101	103.09	98	102	10183	102	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20250930	2735.5	2764	2679.9	2745.4	258105	2745.4	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250930	18.74	19.2	18.74	18.95	17651	18.95	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250930	193.4	196.75	191.13	193.07	2261111	190.6903	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250930	157.01	160	155.15	158.92	18828	158.92	up	up	correct
EPL.NSE	EPL Limited	20250930	210.05	210.3	204.8	205.92	432061	203.3504	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250930	56.93	57.6	56.6	57.18	1825851	57.18	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250930	1580	1597.1	1569.1	1585.9	241690	1585.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250930	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250930	4944.5	4964	4902	4931.5	1203	4886.3859	down	down	correct
ESCORTS.NSE	Escorts Limited	20250930	3464.5	3470	3404	3446.6	142442	3429.3026	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250930	26.01	26.63	25.51	25.67	182967	25.67	down	down	correct
ESTER.NSE	Ester Industries Limited	20250930	108.1	108.94	107.5	108.44	24153	108.44	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250930	395	397.8	375.4	377.7	317387	377.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250930	691.1	696.3	671.05	675.6	9249	675.6	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250930	1.66	1.66	1.66	1.66	1615622	1.66
EXCELINDUS.NSE	Excel Industries Limited	20250930	1143.1	1156.4	1136	1147.8	3727	1147.8	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250930	388.55	392.25	386.15	390.75	1686219	390.75	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250930	963	983.3	963	981.4	3116	981.4	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250930	8.1	8.38	8	8.13	156841	8.13	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250930	909	918.05	887.5	892.9	209432	892.9	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250930	774.75	787.95	768.15	776.65	2357	776.65	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20250930	51.88	51.88	49.6	49.9	15045250	24.8703	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250930	0.43	0.43	0.43	0.43	0	0.43
FCSSOFT.NSE	FCS Software Solutions Limited	20250930	2.25	2.28	2.25	2.26	1167213	2.26	up	down	incorrect
FDC.NSE	FDC Limited	20250930	446.25	453.15	441.1	441.8	55264	436.2358	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250930	190.8	194	190.56	192.93	7294473	192.93	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20250930	0.6	0.6	0.57	0.57	93954	0.57	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20250930	3.36	3.52	3.23	3.51	9796	3.51	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20250930	1957.7	1963.3	1868.5	1907	128791	1907	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20250930	51.31	52.06	50.73	51.11	379773	51.11	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250930	803.3	820	803.3	817.45	129044	817.45	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250930	4481.1	4553.8	4430	4466.6	20660	4466.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250930	200	203.96	198.96	200.5	549101	200.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250930	23.98	24.99	23.12	23.48	7048	23.48	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250930	1.72	1.8	1.69	1.78	95005	1.78	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250930	3676	3723.6	3591.6	3707.8	112487	3707.8	up	up	correct
FMGOETZE.NSE	Federal	20250930	509.6	512.7	498.55	506.8	36797	506.8	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250930	10.5	10.5	9.98	9.98	127889	9.98	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250930	16964	17197	16651	16795	81000	16795	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250930	972	973.5	958.4	969.8	2065028	969.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250930	5596.5	5639.5	5310	5358	8256	5358	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250930	2.47	2.47	2.38	2.44	14870	2.44	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250930	332.3	335.6	321.3	328.8	1924704	328.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250930	1219.9	1234	1166.6	1181.4	306390	1179.2701	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250930	105.3	107	104.99	105.86	325439	105.86	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250930	176.5	177.32	175.5	176.29	9899684	170.9611	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250930	2195.8	2210	2187	2202.8	3628	2202.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250930	666	668.2	642.05	655.35	280305	655.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250930	944.55	979	932.8	967.9	25088	967.9	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250930	1165	1200	1156.2	1178.2	79345	1178.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250930	88.51	90.6	87.71	88.86	104527	88.86	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250930	3.62	3.69	3.52	3.57	81814	3.57	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250930	147.99	150.5	147	147.6	1573	147.6	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250930	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20250930	772	774.55	736.85	743	205211	735.1779	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250930	3.94	3.94	3.94	3.94	288621	3.94
GAYAPROJ.NSE	Gayatri Projects Limited	20250930	10.99	10.99	10.99	10.99	0	10.99
GEECEE.NSE	GeeCee Ventures Limited	20250930	366.85	366.9	356.35	359.45	3062	359.45	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250930	71.98	71.98	65.7	66.96	129638	33.48	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250930	42.17	43.35	41.89	43.06	95609	43.06	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250930	500.2	513.6	494.75	500.2	206490	500.2
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250930	17.36	17.6	16.8	17.1	151095	17.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250930	312.45	314.6	306.9	310.05	263041	310.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250930	78	78.8	77.45	78.35	290502	78.35	up	up	correct
GEPIL.NSE	GE Power India Limited	20250930	321.6	327.15	317	320.7	98991	320.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250930	979.7	1019	979.7	993.75	743700	987.5766	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250930	60.7	62	60.32	61.11	29414	61.11	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250930	10.21	10.21	10.21	10.21	0	10.21
GHCL.NSE	GHCL Limited	20250930	586.4	611	583.05	604.95	314544	604.95	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250930	173.25	175.69	172.5	173.94	52045	173.94	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250930	363	369.35	362.05	368.65	715232	368.65	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250930	113.56	116.75	113.31	115.75	5434	115.75	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250930	9509	9587	9406	9480	12095	9287.1973	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250930	45.5	47.49	45.4	45.47	27596	45.47	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250930	182.2	185.52	179.71	181.29	276142	181.29	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250930	1697.3	1697.3	1601	1635	736	1635	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250930	2003.3	2040.9	1978.1	1991.6	195031	1991.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250930	2663	2694.2	2645.8	2659.7	58243	2659.7	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250930	1965.9	1979.9	1932	1952.7	302233	1950.2083	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250930	6.4	6.4	6	6.26	8574	6.26	down	down	correct
GLOBAL.NSE	Global Education Limited	20250930	64.63	65.85	64.1	65.55	17445	65.0715	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250930	211.5	211.5	205.1	207.3	6623	207.3	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250930	2.17	2.19	2.15	2.16	183166	2.16	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250930	1052	1079.9	1025.4	1045	34495	1045	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250930	700	707.95	699.7	702.4	21353	702.4	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250930	606.65	617.9	586	598	5172555	598	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250930	1050	1069.9	1050	1059.7	33990	1058.8347	up	up	correct
GNA.NSE	G N A Axles Limited	20250930	308.65	310	305.55	308.5	12098	308.5	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250930	494	497.25	488	491	251058	491	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20250930	439.9	442.45	436.1	437.55	4210	437.55	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20250930	356.05	360.6	345.2	348.2	46701	348.2	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250930	3498	3498	3352	3384	932043	3365.0201	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250930	0.57	0.59	0.57	0.58	1483686	0.58	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250930	716.7	720.15	686.3	690.2	259738	690.2	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250930	1177.6	1184.6	1162.3	1166.9	1684611	1156.7806	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250930	1197.4	1210	1184.6	1201.7	72283	1201.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250930	1996.9	2008.7	1959.8	1968.8	566181	1968.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250930	0.95	0.97	0.92	0.95	111072	0.95
GOKEX.NSE	Gokaldas Exports Limited	20250930	723.1	726.9	717	719.95	224799	719.95	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250930	42.5	42.5	41.1	42.04	12500	42.04	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250930	392.2	398.1	389.6	393.64	418548	196.82	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250930	97.74	97.74	95.32	95.92	51685690	95.92	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250930	35.19	35.19	33.81	34.24	2354	34.24	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250930	369.7	398.05	358	385.95	593268	383.2418	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250930	99.55	99.55	96.9	97.35	1262447	97.35	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250930	62.7	63.49	60.3	61.35	21624	61.35	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250930	1270	1294	1251	1270.8	737207	1267.6676	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250930	249.2	254	243.01	244.8	1640495	244.8	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250930	157.59	160.45	156.9	158.03	1187449	153.2128	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250930	114.72	115	112	112.6	75082	111.7687	down	down	correct
GRANULES.NSE	Granules India Limited	20250930	515.6	525.95	510.9	517	512033	517	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250930	549	558.95	544.8	555.45	268755	555.45	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250930	2747	2769	2746.1	2756.9	440278	2756.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250930	1615	1636.3	1552	1569.8	532094	1569.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250930	212.2	214.51	209.51	211.85	823904	211.85	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250930	236.6	245.9	233.89	239.25	29082	239.25	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20250930	270.7	279	266.25	270.3	72354	270.3	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250930	299.9	303.75	296.05	300.5	44294	300.5	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20250930	13.12	13.22	12.78	12.83	3347172	12.83	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250930	1649	1695	1560	1588.2	174489	1588.2	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250930	1205	1233	1205	1221.2	11423	1218.08	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20250930	1087	1094.8	1062.3	1064.6	71	1064.6	down	up	incorrect
GRPLTD.NSE	GRP Limited	20250930	2154.9	2179.3	2095.1	2125.1	2437	2125.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250930	2509	2559	2496	2529.1	1095838	2516.6944	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250930	196.5	197.75	195.7	196.32	610609	196.32	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250930	306	311	304.55	308.75	315532	308.75	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20250930	25.88	25.88	24.65	24.94	39289	24.94	down	up	incorrect
GTL.NSE	GTL Limited	20250930	9.5	9.78	9.37	9.46	240749	9.46	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250930	1.5	1.53	1.49	1.5	28519663	1.5
GTPL.NSE	GTPL Hathway Limited	20250930	108.91	109.4	107.85	108	17006	108	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250930	353.9	358.9	348.9	354.45	16977	354.45	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250930	543.95	549.3	540.5	546.55	31545	546.55	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250930	476.95	487	468.1	470.6	4034	470.6	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250930	425.3	433.3	424.3	429.55	221676	429.55	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250930	38	39.78	37.1	39.47	1765	39.47	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250930	1223.4	1225.3	1190.2	1210.2	54407	1188.2553	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250930	39.8	40.96	39.8	39.88	20051	39.88	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250930	151.4	151.4	147.1	147.83	27912	147.83	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250930	4746	4779	4722.7	4746.5	697341	4746.5	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250930	535.05	535.95	525.35	530.85	132546	527.9993	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250930	205	206.44	198.34	203.47	6216	203.47	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250930	13.8	14.08	13.74	13.99	1517698	13.99	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250930	908	920	897.05	912.8	697041	912.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20250930	1505.2	1514	1495	1502	853021	1497.42	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250930	1.95	2.02	1.91	1.99	26898	1.99	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250930	76.1	81.5	76.1	79.84	10750	79.84	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20250930	27.5	27.88	26.8	27.09	7710167	27.09	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20250930	621	653.5	613.75	643.3	786869	643.3	up	down	incorrect
HCL.NSE	INSYS	20250930	14.97	15.2	14.6	15.1	100858	15.1	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20250930	1392.1	1405	1381.9	1385.9	2782077	1365.1922	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250930	5605	5629	5438	5532.5	1120878	2766.25	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250930	958.05	960	946.3	952.5	28296687	952.5	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250930	757	761.65	750.6	756.45	3435577	756.45	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250930	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250930	275.57	277	274.5	274.72	239040	274.72	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250930	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20250930	2.99	3	2.94	2.95	68043	2.95	down	down	correct
HEG.NSE	HEG Limited	20250930	509.95	511	501.1	504.9	266363	504.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250930	198.55	204.3	198.55	200.79	74369	200.79	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250930	169.01	169.26	163.46	166.81	1338397	166.81	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250930	292.1	296.4	290	293.2	22343	293.2	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20250930	170.54	173.86	168.7	169.39	16386	169.39	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250930	482	484.95	478.2	482.6	187805	482.6	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250930	5323	5483.5	5323	5472.5	1141788	5367.8724	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250930	1900.8	1935	1862	1918.1	3555	1918.1	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250930	174.37	178	174.37	175.2	3753	175.2	up	up	correct
HFCL.NSE	HFCL Limited	20250930	74.44	74.74	72.3	72.88	9135917	72.88	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250930	937.25	943.15	925.95	929.8	88706	929.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250930	500.05	509.5	484.75	490.15	23064	490.15	down	down	correct
HIKAL.NSE	Hikal Limited	20250930	254.8	256.55	250.1	251.6	160952	251.3643	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250930	47.5	47.84	44.68	44.78	161309	44.78	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250930	120.4	120.4	118.03	119.57	185942	119.57	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250930	759.95	769.7	758.05	761.95	4718308	761.95	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250930	451	460.9	451	454.15	1675	454.15	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250930	31.99	31.99	31.05	31.37	19387	31.37	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250930	324.24	336.5	322.66	329.44	36005290	328.9126	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250930	20.49	20.7	20.33	20.4	431720	20.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250930	171.05	172.89	169.25	170.3	212516	170.3	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250930	442.05	445.45	439.05	443.4	4266200	438.8275	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250930	2497.9	2526.3	2491.6	2514.4	1678088	2494.7885	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250930	469.15	483.9	468.05	482.45	15167002	482.45	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250930	1655.3	1670.5	1615	1628	18473	1628	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250930	183	188.23	180.37	186.15	8146	186.15	up	up	correct
HITECH.NSE	Hi	20250930	114.93	118.23	112.58	114	1410088	114	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250930	189.4	193.92	188	189.06	17849	189.06	down	down	correct
HITECHGEAR.NSE	The Hi	20250930	728	753.8	728	737	1275	737	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250930	460	468.95	442.4	449.05	221604	449.05	down	down	correct
HLVLTD.NSE	HLV Limited	20250930	11.46	11.7	11.32	11.45	240482	11.45	down	down	correct
HMT.NSE	HMT Limited	20250930	60.5	60.5	59	59.92	6635	59.92	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250930	85.59	85.59	83.5	83.81	10912	83.81	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250930	531	531.65	517.3	520.8	37304	520.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250930	521.89	521.89	521.89	521.89	63739	521.89
HOMEFIRST.NSE	Home First Finance Company India Limited	20250930	1187	1219.1	1184.2	1216	167143	1216	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250930	36320	36320	35865	36095	1386	36095	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250930	2717.6	2759.4	2711.7	2754.2	2632	2749.879	up	down	incorrect
HOVS.NSE	HOV Services Limited	20250930	78.25	78.25	74	75	1637	75	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250930	453.7	459.45	450.3	456.15	66628	456.15	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250930	448.9	452.9	438	440.55	879460	440.55	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20250930	26.99	27.48	26.27	26.97	137857	26.97	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250930	281	293.7	274.85	276.9	634906	276.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250930	221.04	224.69	219.8	223.63	2078810	221.398	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250930	231.97	235.11	231	234.17	60621	234.17	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250930	93.09	94.42	91	92.23	4004877	92.23	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250930	57.79	57.79	54.35	54.35	2070	54.35	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250930	767	767	733.45	740.05	5842	740.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250930	38.38	38.76	38.28	38.4	74266	38.4	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250930	26.85	27	26.77	26.84	193014	26.84	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250930	109.35	111	109.35	110.54	178097	110.54	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250930	1353.7	1356.6	1342.6	1348	20166871	1348	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250930	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250930	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250930	1903.1	1912.1	1885.5	1889.8	856568	1883.5936	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250930	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250930	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250930	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250930	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250930	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250930	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250930	592	603.45	589.7	595.2	1348136	595.2	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250930	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250930	265	272.2	262.94	270.27	153130	270.27	up	up	correct
ICRA.NSE	ICRA Limited	20250930	6393	6472.5	6310	6348	2059	6348	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250930	89.9	92.74	89.83	91.42	6745493	91.42	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250930	8.32	8.34	8.05	8.13	567878016	8.13	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250930	69.89	70.25	69.3	69.77	16303775	69.77	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250930	272.38	275.47	271.03	271.17	231	271.17	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250930	140	140.24	137.62	139.25	3599755	137.5936	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250930	839.5	839.5	805.45	816.5	9856	816.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250930	1726.3	1747.1	1664.2	1671.1	41281	1671.1	down	down	correct
IFCI.NSE	IFCI Limited	20250930	53.25	54.65	53.14	54.05	4955048	54.05	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250930	250	298.6	246.2	294.49	8487734	294.49	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20250930	495.5	507	490	499.2	22020	499.2	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20250930	206.73	210	205.1	208.54	2248009	204.6089	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250930	415.1	424.6	415.1	420.35	7362	420.35	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250930	438.8	455.5	438	451.9	2039861	448.5809	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250930	216	216	199.8	203.87	24083	203.87	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250930	30.3	31	29.62	30.74	9298	30.74	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250930	3.12	3.12	3.01	3.06	26486	3.06	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250930	53.93	54.31	53.5	53.78	263240	53.78	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250930	1122.05	1141.6	1097.75	1108.05	91259	1103.8608	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250930	1059.5	1059.5	1046.75	1048.9	1315	1039.2532	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250930	1.95	1.95	1.89	1.89	1900	1.89	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250930	44.45	46.99	44.45	46.56	12864	46.56	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250930	32.59	33.36	32.58	32.94	50255	32.94	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250930	725	727.45	718.9	720.3	3742770	720.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250930	380.2	385.55	379.5	383.05	242722	383.05	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250930	837.9	860.2	835	858.2	132116	858.2	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250930	2320	2385	2307	2385	117802	2385	up	up	correct
INDIANB.NSE	Indian Bank	20250930	727	761.05	727	750.7	4621957	750.7	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250930	261.35	264.9	256.35	260.7	3226	260.7	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250930	355	363.15	354.9	358.9	13722	358.9	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250930	5551	5655.5	5526	5594.5	1425301	5594.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250930	1070.5	1076.7	1039.9	1052.2	64908	1052.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250930	917	933.75	896.9	902.4	26772	886.8353	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250930	288.1	294.8	286.75	291.95	30372	291.95	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250930	58.25	60.44	58.25	60.44	1218072	60.44	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250930	251	269.7	244.5	246.15	90014	246.15	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250930	1700	1700	1636.7	1647.8	10465	1647.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250930	273.8	281.45	267.2	280.63	1354527	280.63	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250930	16.39	16.39	16.06	16.22	48753	16.22	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250930	443.5	449.35	439.1	444.8	107946	444.8	up	up	correct
INDSWFTLAB.NSE	Ind	20250930	96.1	97.88	94.71	95.23	26051	95.23	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250930	33.6	33.95	32.15	32.78	63197	32.78	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250930	730	737.7	722.55	735.55	3965781	735.55	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250930	344.8	347.8	340.9	342.9	5785588	342.9	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20250930	15.99	16.29	15.9	16.18	11462407	16.18	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20250930	492.76	495.64	470.2	473.24	115156	118.31	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250930	7.3	7.3	7.25	7.25	16	7.25	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250930	938.74	938.74	930	931.09	4119	931.09	down	down	correct
INFY.NSE	Infosys Limited	20250930	1443	1452.2	1438.1	1442.6	7556305	1420.827	down	down	correct
INGERRAND.NSE	Ingersoll	20250930	3947.1	3975	3908	3935.9	6838	3880.6586	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250930	139.49	141	137.73	140.24	4658511	140.24	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250930	762.4	766.95	745	748.9	17893	746.4163	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250930	97.93	97.93	94.51	94.98	2712	94.98	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250930	966.2	985.05	962.8	974.6	230945	974.6	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250930	125.8	132	125.8	126.16	28979	126.16	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250930	1.51	1.55	1.5	1.5	787572	1.5	down	down	correct
IOB.NSE	Indian Overseas Bank	20250930	38.5	39.74	38.41	39.54	8178119	39.54	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250930	150.04	151.25	149	149.68	13201863	145.2305	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250930	102.2	104.25	101.61	103.17	2860396	101.7907	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250930	1329.2	1358.6	1318	1339	131478	1339	up	up	correct
IPL.NSE	India Pesticides Limited	20250930	210.05	211	206	207.3	156595	207.3	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250930	40.9	41.34	40.85	41.19	5162276	41.0577	up	up	correct
IRBINVIT.NSE	IV	20250930	62.99	63	62.7	62.75	225018	59.7675	down	down	correct
IRCON.NSE	Ircon International Limited	20250930	170	171.97	169.44	170.98	1561113	169.638	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250930	701.35	704.8	697.05	700.4	1029077	691.5495	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250930	126	126	122.55	123.4	10100674	122.3651	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250930	31.5	32.38	31.25	31.5	71920	31.5
ISFT.NSE	IntraSoft Technologies Limited	20250930	100.02	100.02	98.1	98.46	8000	98.46	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250930	883.3	896.2	874.65	878	27423	878	down	down	correct
ITC.NSE	ITC Limited	20250930	406.75	406.75	400.4	401.55	9465490	393.3072	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250930	580	582.85	570.3	574.3	15160	574.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250930	783	828.8	783	810.25	904094	810.25	up	up	correct
ITI.NSE	ITI Limited	20250930	301.25	304.65	299.3	301.6	193860	301.6	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250930	8	8.18	8	8.05	113483	7.6077	up	up	correct
IVP.NSE	IVP Limited	20250930	167.49	167.49	154	154.54	8846	154.54	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250930	2809.41	2813.73	2809.41	2809.41	122	2809.41
IZMO.NSE	IZMO Limited	20250930	1217.25	1217.25	1217.25	1217.25	11661	1217.25
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250930	100.62	105.7	100.62	105.3	7966151	105.3	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250930	72.99	72.99	71.5	71.93	96902	71.93	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250930	219.8	221.55	215.9	218.58	63149	218.58	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250930	96.3	96.58	94.1	94.37	819501	94.37	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250930	141.6	144.99	137.7	139.48	1104215	139.48	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250930	36.96	37.9	36.04	37.34	4339	37.34	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250930	101.9	102.39	99.37	100.63	1134161	99.7113	down	down	correct
JASH.NSE	Jash Engineering Limited	20250930	482.5	485.95	467.9	469.75	132669	469.75	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250930	232.9	234.5	225.25	228.41	13198	228.41	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250930	104.8	108.11	100.5	108.08	208674	108.08	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250930	68.71	69.75	66.65	67.3	7409512	67.3	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250930	95.3	95.3	93	93.33	26985	93.33	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250930	1716	1716	1676	1705.2	139609	1693.9408	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20250930	681	686.3	667.3	672.4	463126	672.4	down	down	correct
JCHAC.NSE	Johnson Controls	20250930	1729.8	1739.9	1725.1	1732.4	7901	1732.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250930	11.18	11.18	10.67	10.85	60903	10.85	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250930	1106.5	1110	1076.6	1100.8	3005	1100.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250930	560.15	561.85	534.8	547.95	60561	547.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250930	204.25	204.7	201.41	202.82	1401837	202.82	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250930	1043.35	1069	1043.2	1063.75	1992711	1063.75	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250930	596	600	592	594.4	22108	594.4	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250930	35.37	35.92	34.92	35.76	414810	35.76	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250930	33.15	33.59	31	32.79	40905	32.79	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250930	51.97	52.89	51.61	52.55	1735966	52.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250930	351.65	357	341	346.45	8824	346.45	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250930	6353	6399	6275	6305	89195	6305	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20250930	633.95	640.5	632.05	636.95	55048	636.95	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250930	840.1	861.7	840.1	857.4	107343	857.4	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20250930	373.05	392.95	372.6	385.5	850363	385.5	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250930	356.95	359.8	354.75	357.65	237223	357.65	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250930	91.71	92.8	89.1	90.63	4819	90.63	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250930	162.6	164.22	157.63	159.7	3113479	158.1455	down	down	correct
JOCIL.NSE	Jocil Limited	20250930	158	158	153.66	154.11	2148	154.11	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250930	2.91	2.91	2.91	2.91	0	2.91
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250930	940	990.95	934.25	957.9	6920	957.9	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250930	17.55	17.79	17.31	17.43	14265057	17.43	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250930	740.3	750.55	729.85	743	956510	742.0815	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250930	526.5	534.35	525	530.85	1505150	530.85	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20250930	16309	16869	16309	16309	9547	16309
JSWSTEEL.NSE	JSW Steel Limited	20250930	1128.8	1149.9	1127.1	1142.7	2771126	1142.7	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250930	164.1	165.77	160.6	163.17	216267	163.17	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250930	610.8	620.85	609	617.4	1991845	617.4	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250930	637.7	642.05	626.9	639.35	117920	636.9404	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250930	1076	1090.9	1062.4	1080	116800	1080	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250930	734.35	734.35	723.12	729.86	212521	729.86	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250930	828.1	846.15	822.25	829.2	116395	829.2	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250930	307.75	321.25	306.25	315.25	263593	315.25	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250930	14.89	15.09	14.77	14.96	2946462	14.96	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250930	266	266	250.75	258.85	10715	258.85	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250930	1155	1180	1153	1163.5	120181	1155.9029	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250930	146.1	149.78	144.01	144.84	3199	144.84	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250930	660.65	679.4	652.4	659.9	798	659.9	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250930	455.3	472.1	447.4	454.3	10172021	454.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250930	295.05	302	293.6	294.95	45326	294.95	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250930	27.95	28.5	27.45	28.03	1105568	28.03	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250930	1.93	1.96	1.93	1.93	120261	1.93
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250930	81.3	84.99	80	80.55	10323	80.55	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250930	198.78	205	198.28	200.08	9175	200.08	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250930	245.5	247.99	244.18	247.4	287649	247.4	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250930	247.1	249.8	245	246.5	3453	164.33	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250930	57.83	62.59	57.83	58.14	22049	58.14	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250930	213.89	213.99	208.1	210.91	2350518	210.91	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250930	1198	1200	1113.4	1115	1286	1115	down	down	correct
KAYA.NSE	Kaya Limited	20250930	454	459	450.1	454	2914	454
KCP.NSE	The KCP Limited	20250930	195.52	195.98	193	194.46	73961	194.46	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250930	31.42	31.42	30.73	30.82	50488	30.82	down	down	correct
KDDL.NSE	KDDL Limited	20250930	2665	2690	2630.4	2670.2	11178	2654.0418	up	up	correct
KEC.NSE	KEC International Limited	20250930	839.7	880.9	838.15	872.95	1081080	872.95	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250930	114	116.56	112.1	113.05	113521	113.05	down	down	correct
KEI.NSE	KEI Industries Limited	20250930	4065	4082	3973.7	4062.3	264786	4057.496	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250930	23.96	24.22	23.6	23.87	1883610	23.87	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250930	1045.1	1066.3	1007.9	1021.2	132516	1021.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250930	5.49	5.72	5.33	5.44	776536	5.44	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250930	244	249.4	241.25	242	1686	242	down	down	correct
KHADIM.NSE	Khadim India Limited	20250930	257.8	262	254	256.17	14491	256.17	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250930	123.54	127.88	119.65	122.27	330741	122.27	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250930	133.3	134.78	130	130.08	7916	130.08	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250930	23.15	24	22.6	23.6	4539	23.6	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250930	4946.6	4990.5	4876.3	4910.8	2199	4910.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250930	333.05	358.9	333.05	337.95	2006	337.95	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250930	704.7	709.6	697.3	700.15	276536	700.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250930	4438.6	4595	4251	4544.2	6074	4544.2	up	up	correct
KIOCL.NSE	KIOCL Limited	20250930	435	445.85	419.2	424.45	646988	424.45	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250930	558	559.8	550.9	554.6	99895	554.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250930	1955	1955	1872.8	1929.7	117827	1929.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250930	921.8	927	904.4	918.8	100187	917.185	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250930	3954.9	4018	3862.3	3929	3804	3929	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250930	187.51	190.42	185.02	187.73	593195	187.73	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20250930	539.6	540.7	523.9	526.95	33372	524.9449	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250930	27.71	27.71	27	27.09	35974	27.09	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20250930	198.9	199.49	196.1	198.33	683595	198.33	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250930	109	110.71	108.5	108.6	17877	108.6	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20250930	441	441	429.05	433.7	50819	433.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20250930	171.7	175.3	170.55	174.36	119047	174.36	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250930	2004	2015	1986.1	1996	29309685	399.2	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250930	30.25	30.5	28.95	29.06	155001	29.06	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250930	139.75	144.7	137.05	137.84	37984	137.84	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250930	95	98.6	93	95.71	109254	95.71	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250930	1215.7	1220	1066.2	1097.7	5978196	1095.2047	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250930	1103	1110.15	1040.25	1064.85	436978	1061.8848	down	down	correct
KRBL.NSE	KRBL Limited	20250930	350.3	350.85	342	343.55	514698	343.55	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250930	71.21	72.55	70.2	70.63	2675	70.63	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250930	3.86	4.02	3.83	3.87	25132	3.87	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250930	456.8	474	448.05	450.7	266970	450.7	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250930	765	823.95	752	756.8	71677	756.8	down	down	correct
KSB.NSE	KSB Limited	20250930	809.3	837.6	809.3	821.6	77055	821.6	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250930	1060.3	1069	1045.8	1050.9	34190	1045.6439	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250930	767.9	769.7	756.75	761.75	17433	761.75	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20250930	170.82	173.09	170.82	172.11	403638	172.11	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250930	110.93	111.99	107.69	107.89	179831	107.89	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250930	4.82	4.82	4.82	4.82	0	4.82
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250930	3154.9	3179.9	3102.4	3118.1	253684	1551.6686	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250930	135.71	135.71	130.06	132.13	62798	132.13	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250930	242.99	243.49	240.7	241.67	19696	241.67	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250930	11.07	11.6	11.07	11.32	29233	11.32	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250930	841	844.85	827.25	841.8	1844424	841.106	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250930	14335	14605	14285	14413	4667	14413	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250930	4.7	4.73	4.7	4.73	54171	4.73	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250930	163.37	166.95	163.24	166.31	2024547	166.31	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250930	207.51	211.98	205	206.93	956	206.93	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250930	1370	1405	1360.5	1372.2	13317	1372.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250930	12.5	12.59	12	12.07	36776	12.07	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250930	333	335.75	322.8	327.6	14678	327.6	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250930	565	571.2	562.65	565	2519407	565
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250930	28.35	28.46	28.23	28.3	5280	28.3	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250930	274.93	275.49	274.4	274.4	204	274.4	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250930	902.52	905.08	902.52	905.08	105	905.08	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250930	279.97	279.97	274.15	276.23	711	276.23	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250930	235.5	235.5	226.3	229.02	77684	229.02	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250930	535	535	529	532.2	7610	532.2	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250930	6227	6265	6200	6245.5	9602	6245.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250930	1000	1000.01	999.99	1000	6345930	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250930	1000	1000.01	999.99	1000	68447	983.5481
LODHA.NSE	Macrotech Developers Limited	20250930	1165	1165	1128.3	1135.8	1130788	1135.8	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250930	191.96	197.27	186.6	188.26	34184	188.26	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250930	115	122	115	118.49	15852	118.49	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250930	94.99	95.8	91.52	92.92	15809	92.92	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250930	7.72	8.49	7.62	8.3	120912	8.3	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250930	3695	3696.6	3648	3659	1676302	3659	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250930	3989.9	4129.9	3985	4113.9	72509	4096.1536	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250930	4941	5074.5	4800	5051.1	42694	5051.1	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250930	1320	1320	1236.5	1249.8	311525	1249.8	down	down	correct
LUPIN.NSE	Lupin Limited	20250930	1941	1957.6	1901.8	1911.3	1027361	1911.3	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250930	1317.5	1317.5	1268.1	1280.4	25641	1280.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250930	206.04	212.4	205.43	206.61	742187	206.61	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250930	95.56	97	94.81	96.07	8393	96.07	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250930	6.24	6.56	6.05	6.34	54307	6.34	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250930	3420	3454	3393.1	3427	2611078	3427	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250930	272.95	276.65	272.95	275.3	1018068	275.3	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250930	110.47	113.16	106.01	109.97	47773	109.97	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250930	816	850	816	827.7	4029	827.7	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250930	44	44.69	43.01	43.07	3140	43.07	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250930	8.19	8.44	7.82	8.22	39704	8.22	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250930	84.67	85.49	82.3	83.42	156673	83.42	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250930	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250930	169.11	169.11	169.11	169.11	74353	169.11
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250930	26.21	27.04	26.21	26.9	105174	26.9	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250930	551	554.8	541.5	546.2	2021	546.2	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250930	25.49	25.49	24.69	24.82	22976	24.82	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250930	55.01	56.73	54.8	55.98	10950312	55.1386	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250930	100.5	103.72	98.66	99.19	4837	99.19	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250930	413.5	416	410	415.35	130232	415.35	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250930	150	151	148	150.58	26416	150.58	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250930	58.9	59.05	56.2	56.88	12978	56.88	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250930	355.4	361.3	352.15	354.4	69149	354.4	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250930	345.55	349	341.1	344.2	54955	344.2	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250930	17716	17799	17161	17248	10474	17248	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250930	597.2	604.9	593	597.95	96276	597.95	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250930	1110	1113	1088.9	1099.2	18771	1099.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250930	38.51	40	38	38.17	50205	38.17	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250930	32.3	33.14	31.85	32.01	65827	32.01	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250930	134.11	134.12	125.77	129.79	140213	129.79	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250930	67.25	68	67.25	67.51	11995	67.51	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250930	60.9	60.9	58.55	59.03	3132	59.03	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250930	64.23	65.7	63.91	64.19	275900	64.19	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250930	284.2	287.4	277.6	280.8	3436973	279.8121	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250930	73.94	73.94	70.5	71.63	6519	71.63	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250930	322.3	341.95	320	324.4	709221	324.4	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20250930	756.1	756.1	740	746.6	81470	746.6	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20250930	356.2	385	340	364	10091065	364	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250930	146	148	145.2	146.46	245950	145.9693	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250930	22.5	23.4	22.16	22.5	25563	22.5
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250930	698.13	698.6	693.01	696.02	11532	696.02	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250930	46.05	47.11	46	46.56	11874	46.56	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250930	597.7	605.65	581.9	590.15	56599	590.15	down	up	incorrect
MARICO.NSE	Marico Limited	20250930	698.7	702.15	693.5	697.4	1891260	697.4	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20250930	215.1	218.9	209.5	214.06	305308	214.06	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250930	169.33	169.8	164.25	165.04	791640	165.04	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250930	15985	16054	15921	16029	390006	16029	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250930	304.7	309.4	297	301.9	57030	300.7146	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250930	153.4	166.7	140	158	1380	158	up	up	correct
MASTEK.NSE	Mastek Limited	20250930	2180.8	2208	2163	2193.2	81346	2184.5509	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250930	554.65	571.65	540.55	552.1	26211	552.1	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250930	89.59	89.59	87.25	88	25313	88	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250930	1115.7	1127.6	1108	1114.7	5570839	1114.7	down	down	correct
MAXIND.NSE	Max India Limited	20250930	217.1	219.99	211.25	213.81	184438	213.81	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250930	505.6	514.85	504.15	506.95	43075	506.95	up	up	correct
MAZDA.NSE	Mazda Limited	20250930	265	267.4	260.6	261.1	12270	261.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250930	2756	2794.4	2710.4	2761.5	1023698	2746.9141	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250930	386	394.5	373.15	378.7	251772	378.7	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20250930	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20250930	40.87	41.9	40.1	41.46	60215	41.46	up	down	incorrect
MCDOWELL.NSE	N	20250930	1308.6	1342.1	1291	1335.2	1455473	1335.2	up	up	correct
MCL.NSE	Madhav Copper Limited	20250930	62.8	64.49	60	61.13	975356	61.13	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250930	36.88	37.68	36.64	37.01	233573	37.01	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250930	7979	7983	7725.5	7806	1813690	1561.2	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250930	153.94	158.5	151.27	153.1	144445	153.1	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250930	129.27	131	127.8	128.24	19062	128.24	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250930	1.85	1.85	1.85	1.85	10204	1.85
MERCATOR.NSE	Mercator Limited	20250930	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250930	2024.5	2056.3	1981	2026.4	33276	2022.2111	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250930	1558.9	1588.2	1557	1575.9	341732	1575.9	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250930	16.38	16.65	15.8	15.95	930296	15.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250930	1259.1	1297	1254.8	1295.1	362086	1281.6234	up	up	correct
MHHL.NSE	SM	20250930	50.5	53.95	50.3	52.2	10500	52.2	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250930	348.7	355.5	347.2	352.8	44758	352.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250930	371.4	380.85	371.4	377.2	275429	377.2	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250930	573.3	575.85	567.05	569.45	510752	568.873	down	down	correct
MINDSPACE.NSE	RR	20250930	464.25	469.99	452.05	454.79	261487	454.79	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250930	242	242	226.55	227.74	25022	227.74	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250930	24.75	25.44	24.11	25.1	321440	25.1	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250930	40.1	40.3	38.37	38.7	262581	38.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250930	1.6	1.62	1.58	1.59	197547	1.59	down	down	correct
MMFL.NSE	M M Forgings Limited	20250930	307.5	313.8	303.8	308.2	26506	308.2	up	up	correct
MMP.NSE	MMP Industries Limited	20250930	283.4	286.9	275.25	279.6	18795	279.6	down	down	correct
MMTC.NSE	MMTC Limited	20250930	65.5	65.54	64.25	64.74	1065603	64.74	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250930	128	128	115	117.76	11353	117.76	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250930	62.23	62.32	62.06	62.3	14285	62.3	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250930	33.03	34.5	32.8	32.94	6512	32.94	down	down	correct
MOIL.NSE	MOIL Limited	20250930	361.15	371	359.35	370.3	1290015	364.5576	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250930	14.05	14.29	14.05	14.15	39908	14.15	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250930	81.5	82.38	80.18	80.65	388462	80.65	down	down	correct
MOLDTECH.NSE	Mold	20250930	180.95	184	177.66	181.2	145044	181.2	up	up	correct
MOLDTKPAC.NSE	Mold	20250930	740.85	749.95	726.25	729.6	36072	729.6	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250930	60.3	61.65	60.3	60.8	194146	60.8	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250930	258.72	258.73	254	255.44	2219	255.44	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250930	223.24	223.48	218.26	222.6	1208570	222.6	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250930	670.75	692	663.5	685.1	35344	685.1	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250930	8.85	9.14	8.46	9.1	1623	9.1	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250930	48.36	48.81	47.58	47.85	1857137	47.85	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250930	920.1	923.75	880.1	886	715679	878.9025	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250930	26.88	26.88	26.22	26.32	4590	26.32	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250930	2705	2710	2634.1	2654.8	504534	2654.8	down	down	correct
MPSLTD.NSE	MPS Limited	20250930	2142	2168.8	2110.5	2128.2	9182	2128.2	down	down	correct
MRF.NSE	MRF Limited	20250930	147285	148305	145420	145820	7375	145814.228	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250930	135.4	135.48	131.67	132.79	2183300	132.79	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250930	36.5	37.51	36	36.5	555518	36.5
MSTCLTD.NSE	MSTC Limited	20250930	471.6	483.9	471.6	476.4	104085	468.8821	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250930	1915.9	1915.9	1824.5	1851.4	170549	1851.4	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250930	2.08	2.08	1.97	2.07	701	2.07	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250930	43.5	43.67	43	43.06	750882	43.06	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250930	130	133.23	129.9	132.45	68509	132.45	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250930	69.25	69.25	67.6	67.88	4397	67.88	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250930	110.5	114.55	101.46	102.84	2355172	102.84	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250930	140.92	143.12	138.5	139.47	33009	139.47	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250930	41	42.18	40	40.39	44436	40.39	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250930	279	281.4	277.5	278.7	11146	278.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250930	3079.9	3117.9	3053.5	3077.1	609599	3077.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250930	199.25	204.3	199.25	199.25	237853	199.25
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250930	5.13	5.2	5.11	5.15	176335	5.15	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250930	27.5	27.77	27.06	27.06	10790	27.06	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250930	32.01	34.76	32	33.61	79009	33.61	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250930	279.1	289	279.1	286.45	2759	286.45	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250930	115	119.43	114	114.19	5755	114.19	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250930	291.6	295.9	284.05	285.2	8564	285.2	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250930	206.69	208.6	203.02	203.79	12664	203.79	down	down	correct
NAM.NSE	INDIA	20250930	870	880.95	860.35	868.35	1598423	859.4848	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250930	801.9	804.5	789	795.55	361742	792.7661	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250930	164.6	168.45	164.13	164.91	19648	164.91	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250930	204.2	215.4	204.2	213.87	22791494	208.0802	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250930	1312.1	1316.6	1299.8	1309.3	1322833	1304.1324	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250930	4532	4635	4532	4621.5	51732	4616.5601	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250930	119.73	122.16	119.01	121.11	170373	121.11	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250930	154.15	156.88	152.03	152.77	178326	151.2799	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250930	265.7	266	253	254.6	2038975	254.6	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250930	107.65	108.17	105.84	107.17	4264532	106.8391	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250930	2570.1	2590.1	2473	2521.8	117	2521.8	down	up	incorrect
NCC.NSE	NCC Limited	20250930	205.94	209.49	205.01	207.58	1925902	207.58	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20250930	197.94	199.6	193.2	195.56	44853	193.9913	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20250930	3806	3895	3806	3863.7	99	3863.7	up	up	correct
NDL.NSE	Nandan Denim Limited	20250930	3.35	3.37	3.33	3.34	1219630	3.34	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250930	1029.8	1035.9	1015	1020.6	26421	1020.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250930	117.1	118.51	113	114.55	104825	114.55	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250930	20.21	20.93	20.2	20.37	51102	20.37	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250930	14.4	14.4	14.4	14.4	228993	14.4
NELCAST.NSE	Nelcast Limited	20250930	129.8	129.8	124.01	125.29	67323	125.29	down	down	correct
NELCO.NSE	Nelco Limited	20250930	856	860.05	831.7	842.15	51058	842.15	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250930	1508	1531.9	1488	1500.5	29813	1500.5	down	down	correct
NESCO.NSE	Nesco Limited	20250930	1315	1329.6	1300.1	1310	100539	1310	down	down	correct
NETF.NSE	Tata Mutual Fund	20250930	267.65	278.13	264.5	273.82	3611	273.82	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250930	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250930	77.8	77.8	76.84	77.25	19816	77.25	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250930	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250930	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250930	52.28	53	51.05	51.45	3007918	51.45	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250930	14510	14644	14259	14605	44030	14605	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250930	877	895	873.05	889.7	215996	889.7	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250930	6.3	6.52	6.24	6.3	8623	6.3
NFL.NSE	National Fertilizers Limited	20250930	90	92.5	90	92.03	806099	92.03	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250930	29.18	34.68	29.18	34.26	799168	34.26	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250930	1780	1789.9	1732.8	1737.6	246775	1737.6	down	down	correct
NHPC.NSE	NHPC Limited	20250930	86.29	86.48	85.66	86.32	10452346	84.7883	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250930	188.45	190.11	187.35	189.1	383932	189.1	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250930	26.25	29.39	26.25	28.17	28436	28.17	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250930	279.99	279.99	277.25	277.52	9051079	277.52	down	down	correct
NIITLTD.NSE	NIIT Limited	20250930	105.68	106.1	104.94	105.5	174975	105.5	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250930	10.4	10.4	9.9	9.98	395811	9.98	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250930	18.06	18.06	17.15	17.15	495666	17.15	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250930	1550	1560.8	1545	1551.6	1276	1551.6	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250930	458.25	459.45	447.1	448.45	703	448.45	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250930	46.49	46.78	45	45.79	8130	45.79	down	down	correct
NITCO.NSE	NITCO Limited	20250930	110.97	120	109.19	118.48	520050	118.48	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20250930	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20250930	339.95	339.95	325.1	325.8	91754	325.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250930	199.14	202.58	195	196.5	1615	196.5	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20250930	74.4	78.3	70.1	76.8	17374	76.8	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20250930	285.95	291.96	282.03	285.32	3892892	281.328	down	up	incorrect
NMDC.NSE	NMDC Limited	20250930	75.45	76.6	75.25	76.35	32158354	74.0975	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20250930	175.99	177.44	173.25	174.14	191930	174.14	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250930	4	4.28	3.87	3.99	42005	3.99	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250930	52.92	54	52.92	52.92	1151	52.92
NPBET.NSE	Tata Asset Management Limited	20250930	271.43	272.75	271.43	272.74	119	272.74	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250930	427	465	425	433.2	119024	433.2	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250930	278.85	287	276.55	283.75	109898	278.0381	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250930	7400	7740	7395	7600.5	54611	7600.5	up	up	correct
NTPC.NSE	NTPC Limited	20250930	341.1	343.05	339.15	340.45	8308029	335.0542	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250930	1000	1007	990	995.7	8372	995.7	down	down	correct
NURECA.NSE	Nureca Limited	20250930	229.05	235	226.5	230.48	8357	230.48	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250930	422.9	430.05	415.9	419.6	105791	419.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250930	324	330	323.95	326.8	3751	326.8	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250930	1600.8	1606.7	1578.3	1582.1	981462	1578.1041	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250930	8461	8510.5	8310	8403	111001	8274.7099	down	down	correct
OIL.NSE	Oil India Limited	20250930	416	419	410.6	413.8	2205908	404.2965	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250930	69	71.09	67.04	71	13827	71	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250930	1574.8	1578.8	1530	1552.9	402614	1552.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250930	138.6	143.5	134	135.44	21784	135.44	down	down	correct
OMAXE.NSE	Omaxe Limited	20250930	81	81.65	78.1	79.15	102319	79.15	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250930	131.76	132.4	127.1	127.79	151891	127.79	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250930	5.63	5.77	5.6	5.77	271	5.77	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250930	13.11	13.7	12.69	12.89	2516	12.89	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250930	44.75	45.78	44.11	45.07	255243	45.07	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250930	240	240.89	238.5	239.5	7167687	228.3969	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250930	67.81	68.59	66.77	67.06	384516	67.06	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250930	290.5	292	286.05	288.05	4419	288.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250930	639	652	615.55	621.9	386365	621.9	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250930	181.15	181.15	174	175.98	2531	175.98	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250930	713.3	722.8	695.6	702	76350	702	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250930	53.2	53.38	52.52	52.98	302416	52.98	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250930	10.64	10.64	10.35	10.38	220348	10.38	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250930	294.05	308.5	282.25	287.35	25291	287.35	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250930	220.27	220.98	218.5	219.32	351951	219.32	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250930	197.31	197.68	193.89	196.04	70086	195.2043	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250930	129.98	131.35	127.3	127.66	125704	127.66	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250930	85	85.4	81.1	83.44	2041	83.44	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250930	26.73	27.19	25.4	25.79	1439385	25.79	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250930	4680	4784.9	4629.2	4668.3	10158	4668.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250930	1.71	1.71	1.59	1.61	3699	1.61	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250930	69.78	74.97	69.78	73.85	297285	73.85	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250930	41465	41500	40575	40685	35445	40408.9311	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250930	36.82	38.24	36.82	37.98	11887991	37.98	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250930	121	132.7	116.03	117.83	145279	117.83	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250930	49.68	49.68	47.42	48.49	4887	48.49	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250930	404.6	414.65	393.1	406.9	162948	406.9	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250930	397	400	373.54	395.96	148472	395.96	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250930	284.25	293	279	282.1	60014	282.1	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250930	105.48	106	102.31	104.72	3031	104.72	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250930	45.2	45.2	44.1	44.48	352492	44.48	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250930	264.99	267.51	257.4	259.67	803049	259.67	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250930	13.43	13.43	12.58	12.88	453489	12.88	down	down	correct
PARTYCRUS.NSE	SM	20250930	71	72.15	71	72.1	6000	72.1	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250930	37.03	37.36	36.8	36.95	1325006	36.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250930	14.09	14.55	14.05	14.1	134599	14.1	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250930	12.37	12.43	12.12	12.34	42104510	12.34	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250930	118.78	126	117.53	120.1	378633	120.1	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250930	29.67	29.77	28.5	28.76	16122	28.76	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20250930	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20250930	235.91	239.98	232.9	234.35	344818	234.35	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250930	31.85	37.6	31.66	34.48	10221136	34.48	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20250930	4877.5	4917	4785	4819	831690	4802.0059	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250930	279.4	280.6	275.45	278.8	3385073	271.8025	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250930	406.15	411.1	404.5	410.25	4126060	406.1066	up	up	correct
PFIZER.NSE	Pfizer Limited	20250930	4912.5	5055	4912.5	5036	17041	5036	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250930	184.98	185.88	175.94	175.94	2480881	175.94	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250930	34.17	35.23	34.17	35.06	631481	35.06	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250930	504.7	511.2	498.9	502.3	1931154	502.3	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250930	13942	14364	13900	14145	6888	13915.316	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250930	6260.5	6325.5	6260.5	6307.5	6453	6123.4402	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250930	1257.8	1286.2	1247.4	1272.4	35292	1267.8775	up	up	correct
PGINVIT.NSE	IV	20250930	94.6	95.65	94.6	95.32	666908	92.2843	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250930	1560.6	1565	1533	1555.5	432475	1555.5	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250930	1470	1476.3	1455.9	1465.7	722168	1465.7	down	down	correct
PIIND.NSE	PI Industries Limited	20250930	3505.9	3543.7	3479.9	3513.5	244113	3507.7364	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250930	5333.5	5400	5268.2	5355	4382	5355	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250930	13.7	14.1	13.4	13.65	383432	13.65	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250930	36.48	36.48	33.4	34.42	17764	34.42	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250930	991.85	1014.4	968	995.9	82271	995.9	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250930	832	832	803	832	29	832
PLASTIBLEN.NSE	Plastiblends India Limited	20250930	187	187	182.65	183.11	5370	183.11	down	down	correct
PNB.NSE	Punjab National Bank	20250930	110.04	113.7	109.85	112.83	37086440	112.83	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250930	97.01	99	95.85	96.2	599485	96.2	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250930	870.05	877.2	859	863.6	985624	863.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250930	30.9	32.19	30.7	31	2727	31	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250930	295	297	291.2	294	195900	294	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250930	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250930	270.15	271.25	265.05	265.45	4500	265.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20250930	763.65	785.95	763.65	769.7	41051	769.7	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250930	7285	7317	7205	7286	183924	7286	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250930	1944.9	1953.3	1929	1948.1	63178	1948.1	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250930	1037	1045	1021	1037.9	46176	1035.5139	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250930	284.95	288.5	283.7	284.5	3957	284.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250930	502	503.7	487.25	497.6	1562738	497.6	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250930	282	286	279	280.25	18772881	272.5538	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250930	19330	19330	17860	18001	184110	18001	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250930	2687.8	2764	2668.3	2706.1	101734	2706.1	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250930	215	215	206.06	207.3	7663	206.4018	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250930	306.6	309.5	302.8	303.9	32948	302.6665	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250930	23.75	25.29	23.75	25.29	142197	25.29	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250930	341.55	347	329	329.95	2032487	329.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250930	167.3	169.39	162.5	164.41	411935	164.41	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250930	5.58	5.58	5.01	5.32	334615	5.32	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250930	11.35	11.35	11.35	11.35	13119	11.35
PRECAM.NSE	Precision Camshafts Limited	20250930	197	202.25	190.38	193.66	394191	193.66	down	down	correct
PRECOT.NSE	Precot Limited	20250930	400.05	402.95	394.3	401.85	3856	401.85	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250930	185	186.68	182.1	183.5	119414	183.0375	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250930	567.15	577.35	554.25	564.65	431023	564.65	down	down	correct
PREMIER.NSE	Premier Limited	20250930	3.5	3.67	3.32	3.5	6356	3.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250930	47.43	47.43	45.6	46.02	54373	46.02	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250930	1520.8	1527.3	1490	1510.1	634738	1510.1	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250930	537.95	543.15	530	535	202795	533.19	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250930	267.8	273.45	265	270.4	30313	270.4	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250930	322	325.75	318	319.7	102218	319.7	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250930	16.92	16.92	16.73	16.79	51203	16.79	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250930	2490	2498.9	2361	2384.9	34987	2384.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250930	161.34	162.89	157.71	158.65	203921	158.65	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250930	29.09	30.19	29.03	29.75	2585214	29.75	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250930	760.35	777.35	747.6	752.1	129371	752.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250930	82.82	84.2	82.24	83.94	3663783	83.94	up	up	correct
PTC.NSE	PTC India Limited	20250930	165.15	169.15	164.55	166.52	1576316	163.6059	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250930	39.84	39.98	39.35	39.75	21238	38.3621	down	down	correct
PULZ.NSE	SM	20250930	39.5	39.5	39.2	39.2	6000	39.2	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250930	1325	1375	1293.5	1355.6	24652	1355.6	up	up	correct
PURVA.NSE	Puravankara Limited	20250930	266.5	268.9	261	263.25	72981	263.25	down	down	correct
PVP.NSE	PVP Ventures Limited	20250930	30.89	31.73	29.6	30.47	253910	30.47	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250930	98.81	98.81	95.66	95.71	265737	95.71	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250930	2696	2700	2686	2686.55	169	2686.55	down	down	correct
QUESS.NSE	Quess Corp Limited	20250930	258.6	258.6	251.15	254.6	158354	248.79	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250930	303	308.5	299.3	301.4	72080	301.4	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250930	1.91	1.91	1.91	1.91	0	1.91
RADAAN.NSE	Radaan Mediaworks India Limited	20250930	3.55	3.55	3.36	3.41	24648	3.41	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250930	2880	2902.8	2859.7	2887.1	131698	2887.1	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250930	8.5	8.69	8.5	8.52	40690	8.52	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250930	374.5	375	369	372.2	986046	371.1934	down	down	correct
RAIN.NSE	Rain Industries Limited	20250930	129.1	130.21	127.54	128.18	542655	128.18	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250930	181.88	185	180.73	181.36	288737	181.36	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250930	4.52	4.58	4.52	4.54	259405	4.54	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250930	317.4	320	313.5	315.45	59967	315.45	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250930	39	39.64	39	39.3	15125	39.3	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250930	42.47	42.47	40.46	41.02	2793	41.02	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250930	9.05	9.05	9.05	9.05	0	9.05
RALLIS.NSE	Rallis India Limited	20250930	311.25	312.6	302.8	304.85	307826	304.85	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250930	30.55	31.95	30.55	30.96	28094	30.96	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250930	9.87	9.94	9.77	9.82	7718217	9.82	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250930	1004.7	1010.9	980	985.4	280594	985.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250930	347	352.8	331.75	333.55	349224	333.55	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250930	486	503.15	484.25	493.9	34998	493.9	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250930	569.1	569.1	557.45	559.9	45087	559.9	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250930	14.4	14.4	14.12	14.16	70109	14.16	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250930	1570	1639	1570	1618	15616	1618	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250930	2432	2432	2386.7	2410.5	12063	2410.5	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20250930	584.05	586.95	569.45	576.1	282756	576.1	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250930	278.8	279.95	270.85	277.25	16589086	277.25	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250930	145.3	146	144.47	145.82	661269	143.4098	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250930	1.41	1.41	1.35	1.36	4056101	1.36	down	down	correct
RECLTD.NSE	REC Limited	20250930	370.5	374.5	369.5	372.85	4700628	363.8137	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250930	296.78	296.78	281.6	283.43	15712755	283.43	down	down	correct
REFEX.NSE	Refex Industries Limited	20250930	360	369.95	352.1	356.55	323952	356.55	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250930	42.82	42.82	40.67	41.99	2033	41.99	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250930	449	450.85	437.55	445.95	202299	445.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250930	1377.1	1377.1	1362.8	1364	14604684	1364	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250930	252.45	255.95	250.5	251.1	746264	251.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250930	247.95	253	240.05	242.1	869595	242.1	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250930	119.93	121.49	118.21	119.11	73755	119.11	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250930	30.4	30.49	29.51	29.76	3076072	29.76	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250930	356.6	363	354.75	361.4	67623	359.6638	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250930	153.62	153.62	148.6	149.09	10586	149.09	down	down	correct
REPRO.NSE	Repro India Limited	20250930	430.05	433.75	421	426.7	2358	426.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250930	178.1	186.75	178.1	184.04	45274	184.04	up	up	correct
RGL.NSE	Renaissance Global Limited	20250930	112.74	121.9	111.52	114.29	1967739	114.29	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250930	3.69	3.9	3.6	3.89	2186785	3.89	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250930	439	446.95	436.35	440.9	180539	440.9	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20250930	94	94.54	91.35	92.29	801631	92.29	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250930	873	879.6	855.25	860.2	86103	860.2	down	up	incorrect
RITES.NSE	RITES Limited	20250930	248.07	249.25	245	246.04	835552	242.0049	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250930	27.75	27.93	27.02	27.07	14226	27.07	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250930	71.57	74.79	71.57	72.88	65911	72.88	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250930	527.05	542.9	523.1	539.7	1041604	539.7	up	up	correct
RML.NSE	Rane (Madras) Limited	20250930	823.3	824	809.6	813.8	9677	813.8	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250930	523	539.9	519.8	525.1	131628	525.1	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250930	1318	1326	1281.3	1294	398050	129.4	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250930	1.26	1.26	1.2	1.22	105056	1.22	down	down	correct
ROLTA.NSE	Rolta India Limited	20250930	1.93	1.94	1.85	1.9	96338	1.9	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250930	48	49.39	48	48.5	1483	48.5	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250930	614	623.25	614	618.35	15233	618.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250930	64.85	64.9	63.14	63.66	9444	63.66	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20250930	787.9	803.1	784	791.55	69787	783.9787	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20250930	2244.3	2272.5	2225	2234.2	4045	2234.2	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20250930	45.39	45.78	44.11	44.36	9964236	44.36	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250930	128.83	131.25	123	126.43	54449	126.43	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20250930	821.05	846.2	811	832.3	71737	832.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250930	69.66	73	68.1	72.52	12050	72.52	up	up	correct
RSWM.NSE	RSWM Limited	20250930	149.26	149.26	146.7	146.98	17398	146.98	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250930	406.85	412	398.15	400.8	167898	400.8	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250930	52.15	52.33	50.68	51.11	2379067	51.11	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250930	11.53	11.59	11.19	11.22	13551531	11.22	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250930	221.91	223.98	218.5	220.04	8086	220.04	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250930	7.47	7.65	7.35	7.49	45422	7.49	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250930	141	148.38	140	143.69	299312	143.69	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250930	200.37	207.95	198.8	206.13	271750	206.13	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250930	53.8	55.98	53.56	54.84	11566	54.84	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250930	343.3	343.9	336.05	339.45	4677413	338.3874	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250930	388.25	397.3	384.4	394.6	5286	394.6	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250930	6.75	6.75	6.72	6.75	1200	6.75
SADBHAV.NSE	Sadbhav Engineering Limited	20250930	12.39	12.39	11.69	11.77	353386	11.77	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250930	3.93	3.93	3.88	3.92	96155	3.92	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250930	2175	2208.2	2165	2188.3	16663	2186.358	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250930	26.69	27	26.01	26.41	3862	26.41	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250930	250.05	253.5	245.65	247.55	40033	247.55	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20250930	132.29	135.28	131.93	134.48	10087746	134.48	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250930	355.7	363.95	354	358.35	13703	358.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250930	21.2	21.33	21	21.19	79857	21.19	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20250930	197.5	204.9	197.5	198.13	127192	197.6886	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250930	2.49	2.5	2.46	2.46	1073744	2.46	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250930	8.88	8.98	8.73	8.87	5400237	8.87	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250930	240.03	291.8	237.61	252.45	42393	252.45	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250930	28.09	28.45	26.76	28.2	121417	28.2	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250930	762.5	775.5	750.45	753.25	32909	753.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250930	6.05	6.44	6.05	6.21	26161	6.21	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250930	2.18	2.18	2.18	2.18	0	2.18
SANDESH.NSE	The Sandesh Limited	20250930	1150.1	1180.5	1150.1	1176.5	831	1176.5	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250930	454	454.05	441.55	444.85	35726	444.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250930	432	438.5	432	435.9	12380	435.9	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250930	63.86	64.89	63.85	64.39	35526	64.39	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250930	368.2	371.95	356.05	360.65	303362	360.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250930	9.74	10.39	9.74	10.1	217653	10.1	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250930	4709.5	4729.5	4623.5	4650	19388	4576.5233	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250930	0.33	0.34	0.32	0.33	1474255	0.33
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250930	558	559.8	536.4	539.4	589998	539.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250930	466.9	471	460.1	467.7	116460	462.6625	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250930	97.49	97.75	94.01	94.59	71867	94.59	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250930	1370	1416.3	1370	1377.3	6982	1365.7632	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250930	318	323	303	305.05	12531	305.05	down	down	correct
SATIA.NSE	Satia Industries Limited	20250930	78.75	81.96	78.67	80.17	103593	80.17	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20250930	147.14	147.88	144.35	145.13	100285	145.13	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250930	502.25	516.2	495.55	500	191987	498.0876	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250930	868.9	880.8	866.1	876.95	931443	876.95	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20250930	121.4	125.12	121.4	124.15	4496	124.15	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250930	368.27	369.74	366.5	367.03	11406	367.03	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250930	268.42	274.99	268.42	269.31	4083	269.31	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250930	220.38	221.5	219.28	220.54	1750	220.54	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250930	1783	1795.7	1778	1790.6	1668918	1788.1143	up	up	correct
SBIN.NSE	State Bank of India	20250930	869.95	877.6	867.6	872.45	12831593	872.45	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250930	4174.2	4270.3	4012	4190	153456	4190	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250930	185	200	185	187.83	357088	187.83	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250930	839.8	841.5	812.6	820.6	101353	820.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250930	220	224.2	218.08	222.69	2266748	217.1689	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250930	129.5	133.35	123.51	124.34	1625242	124.34	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20250930	907.15	928.9	894.2	915.9	45525	915.9	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250930	22.4	23.49	22.4	22.71	12008	22.71	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250930	549.9	555	546.6	551.75	22403	551.75	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250930	184.1	189.51	184	186.29	421618	186.29	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20250930	124.07	126.23	123.36	123.79	349139	123.79	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250930	257.25	265.3	248.35	252.25	51020	252.25	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250930	17.2	17.85	16.72	16.72	110840	16.72	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250930	257	259.47	255.63	257.4	41588	257.4	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20250930	260.38	266	260.38	262.66	329514	262.66	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250930	559.76	561.48	557.81	558.88	59864	558.88	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250930	724.74	725.99	720.1	722.75	25249	722.75	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250930	0.69	0.69	0.69	0.69	0	0.69
SEYAIND.NSE	Seya Industries Limited	20250930	16.95	17.58	16	16.07	10779	16.07	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20250930	672.05	675.65	660.2	663.5	52936	663.5	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20250930	527	540.7	527	530.9	12957	530.9	up	up	correct
SGL.NSE	STL Global Limited	20250930	15.94	15.99	15.16	15.32	31191	15.32	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250930	67.7	69.9	66.82	67.11	48351	67.11	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250930	823.05	828.3	814	817	154139	817	down	down	correct
SHALBY.NSE	Shalby Limited	20250930	256.96	266.5	249.97	264.52	2448490	264.52	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250930	83.76	86.7	83	86.2	422435	86.2	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250930	197.4	197.4	197.4	197.4	6036	197.4
SHANTI.NSE	Shanti Overseas (India) Limited	20250930	9.92	10.27	9.85	10.11	78659	10.11	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250930	527.05	531.6	514.7	519.3	40409	515.8914	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250930	827.95	829.25	814.15	821.8	112401	817.5592	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250930	1060	1073.6	1040	1046	44670	1046	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250930	128.55	131.15	127.5	128	372587	127.3591	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250930	479.06	492	479.06	482.89	7368	482.89	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250930	114.9	114.9	111.2	112.01	6983	112.01	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250930	771.1	781	748	753.2	349164	376.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250930	30.87	32.39	30.06	31.62	392546	31.62	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250930	72.44	72.44	70.6	71.93	253	71.93	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250930	182.35	188.48	182.17	185.46	10398	185.46	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250930	232.85	238	227.35	230.85	126620	229.5303	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250930	522.5	529.1	515.15	519.1	41519	519.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250930	46	46.5	43.06	45	48178	45	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250930	89.69	89.8	89.25	89.37	198144	89.37	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250930	29600	29705	29130	29265	29375	29182.3013	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250930	443	459.85	438.9	444.3	239581	444.3	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250930	60.11	62.4	60.11	60.92	124029	60.92	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250930	0.54	0.6	0.54	0.55	3218796	0.55	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250930	226.85	226.85	221.01	222.76	2757	222.76	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250930	2705	2718.6	2635.2	2695.3	70267	2690.8636	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250930	7.28	7.28	6.95	7.01	106402	7.01	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250930	907.3	920	905	913.3	92336	913.3	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250930	13.7	14.04	13.41	13.88	9282	13.88	up	up	correct
SIEMENS.NSE	Siemens Limited	20250930	3105.2	3137.7	3098	3121	315843	3121	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250930	51.22	52.5	50.44	50.92	44750	50.92	down	down	correct
SIL.NSE	Standard Industries Limited	20250930	18.99	18.99	18.26	18.76	16468	18.1629	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250930	67.48	68.08	65.33	66.48	19563	66.48	down	down	correct
SILINV.NSE	SIL Investments Limited	20250930	618.6	619.5	606.05	612.75	2174	612.75	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250930	15.87	15.98	15.55	15.87	6876	15.87
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250930	13.71	14.34	13.28	13.57	10244	13.57	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250930	281.75	289.45	277.2	281.25	46262	281.25	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250930	124.41	124.41	120	120	1154	120	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250930	484.45	487.2	471.8	476.55	330273	476.55	down	down	correct
SIS.NSE	SIS Limited	20250930	345.05	351.45	341.25	349.3	43117	342.33	up	up	correct
SITINET.NSE	SITI Networks Limited	20250930	0.47	0.48	0.46	0.46	571979	0.46	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250930	650	655.65	645.95	651.2	17885	644.1388	up	up	correct
SJVN.NSE	SJVN Limited	20250930	90.2	91.34	90	90.32	2027688	88.9377	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250930	4648	4728	4634	4715.6	15115	4715.6	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250930	1.47	1.47	1.47	1.47	0	1.47
SKIPPER.NSE	Skipper Limited	20250930	514.8	519.9	510.55	515.05	181295	515.05	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250930	287.6	317.5	287.3	312.46	242838	156.23	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20250930	149	151.5	141.2	142.66	12234	142.66	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20250930	140	140.34	138.64	139.78	470656	69.4028	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20250930	3196.8	3221.3	3091.2	3109.5	26699	3109.5	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250930	1146.2	1150.5	1119.2	1127.7	650	1127.7	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250930	244	249.08	242.25	245.66	158846	245.66	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20250930	52.59	53.35	51.82	52.14	142958	51.5566	down	up	incorrect
SOBHA.NSE	Sobha Limited	20250930	1519	1560	1495.2	1541.5	70597	1541.5	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250930	615.5	620.3	597	602.95	96658	602.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250930	13545	13694	13240	13326	263771	13326	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250930	454	456.8	443.6	446.5	22391	446.5	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250930	71	72.88	70.25	72.87	32957	72.87	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250930	134.25	135.49	131	131.08	8621	131.08	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250930	405.65	413.9	403.3	411.75	2437936	410.4165	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250930	345.1	366.75	339.35	347.6	7206977	344.8615	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250930	395.9	410.6	393.55	407.75	27378	407.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250930	28.8	29.2	28.71	28.95	6686881	28.95	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250930	133.8	134.5	132	132.94	18664	132.94	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250930	720.7	736.85	718.5	723.65	40841	723.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250930	248	255	246.97	250.58	128296	250.58	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250930	128.78	131.66	127.71	129.52	184468	129.52	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20250930	7	7.24	6.99	7.24	347245	7.24	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250930	139	144	133.83	135.11	64178	135.11	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250930	55.31	56.28	54.1	55.72	84189	55.72	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250930	91.76	93.17	90.48	91.27	873635	91.27	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250930	39.15	39.89	38.26	38.57	5319	38.57	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250930	243.8	247.5	235.95	236.95	246326	236.95	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250930	230	230.22	225.3	226.57	4850	225.5	down	down	correct
SRF.NSE	SRF Limited	20250930	2800	2836.5	2794.5	2823.6	210831	2818.3419	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250930	577.95	579.6	563.95	568.3	9433	568.3	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250930	0.8	0.8	0.8	0.8	158709	0.8
SSWL.NSE	Steel Strips Wheels Limited	20250930	226.73	229.5	224.05	225.23	104802	225.23	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250930	815.35	824.4	813.6	820.6	88330	820.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250930	254	256.55	252	254.3	144826	253.14	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250930	166.99	174.95	165.7	168.52	24506	168.52	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250930	130.31	134.9	130.1	131.45	86594	131.45	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250930	101.02	102.8	100.62	101.72	3713	99.5192	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20250930	9.56	9.72	9.53	9.56	1056502	9.56
STEL.NSE	STEL Holdings Limited	20250930	430	434.1	405.1	412.8	12022	412.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250930	310	316	309.2	310.95	28325	310.95	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250930	117	117.75	111.25	113.27	1021763	113.27	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250930	675	687.8	671.15	677.7	53975	677.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250930	1629	1663.9	1629	1646.8	23992	1646.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250930	11.85	12.11	11.76	11.95	831074	11.95	up	up	correct
SUBROS.NSE	Subros Limited	20250930	1182	1190	1062	1085.3	608184	1085.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250930	1345	1352.7	1287	1334.2	255355	1334.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250930	528.25	539.25	527.7	533.25	115599	533.25	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20250930	91.99	93.44	87.51	91.83	20516	91.83	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250930	2120	2227.7	2112.1	2184.8	8469	2184.8	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250930	1.95	1.98	1.92	1.93	280713	1.93	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250930	4278.4	4489.5	4200	4411.5	154784	4398.2348	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250930	625	627.75	608.7	621.05	261747	621.05	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250930	773.65	773.65	750.75	757.85	950	757.85	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250930	976.6	1004	976.6	998.4	37981	994.4816	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250930	262.95	265	260.05	262.35	222841	262.35	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250930	1589.1	1604.3	1586	1594.3	2257443	1584.0106	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250930	421	421	411.45	415.15	190555	415.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250930	522	535.4	518.55	523.45	684817	517.8245	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20250930	173.39	173.39	165	166.47	11872	166.47	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20250930	9.35	9.35	9.07	9.15	5560	9.15	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20250930	461.65	473.3	459	462.8	171601	461.1938	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250930	0.86	0.86	0.86	0.86	0	0.86
SUPREMEIND.NSE	The Supreme Industries Limited	20250930	4218.5	4266	4148.5	4240	397074	4227.7428	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250930	32.48	32.63	32.06	32.39	67516	32.39	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250930	22.99	23.6	21.9	22.05	203191	22.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250930	63.65	63.9	62	62.41	9458	62.41	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250930	284.2	288.05	283.5	287.95	95378	285.3327	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250930	133	136	130.93	134.98	75810	134.98	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250930	35.75	35.75	32.77	33.65	126534	33.65	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250930	1.92	1.92	1.92	1.92	0	1.92
SUVEN.NSE	Suven Life Sciences Limited	20250930	203	206	200.85	204.21	88050	204.21	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250930	3.99	4.1	3.98	4.01	47939	4.01	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250930	55.38	55.46	54.41	55.05	57639009	55.05	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250930	3.67	3.67	3.49	3.55	48844	3.55	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20250930	453.4	462.5	449.7	454.7	747907	454.7	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250930	4064.9	4155.1	4051.6	4134.6	14282	4134.6	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250930	890	908.9	870.5	873.75	40149	873.75	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250930	242	243.9	239.4	242.15	861532	242.15	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20250930	894	914.3	884	905.15	46134	902.2161	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20250930	614.3	625.75	613.35	622.85	786426	622.85	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250930	205.25	210.7	205.25	208.65	4068	208.65	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250930	413.05	415	408.5	413.55	126124	413.55	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250930	11.42	11.49	11.05	11.49	271025	11.49	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250930	302.4	303.55	292.5	293.8	130618	293.5914	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250930	662.35	666.25	646.5	656.75	750679	650.3312	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250930	28.08	28.08	25.44	26.09	33290	26.09	down	up	incorrect
TARC.NSE	TARC Limited	20250930	158	170.6	155.5	157	1531806	157	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20250930	49.44	51.89	48.3	50.81	120897	50.81	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250930	8799	8966	8778	8865	842	8865	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20250930	930.5	935	905.35	919.85	3622603	919.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250930	1627.9	1643.1	1601.2	1615.6	183007	1615.6	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250930	1123	1133.2	1114	1129.3	1377509	1129.3	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250930	5315	5322	5210	5226	270642	5226	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250930	8903.5	10611.5	8581.5	10330.5	54392960	1033.05	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250930	672	683.5	666.65	680.2	15001606	680.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250930	388	392.05	386.1	388.65	3229139	388.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250930	169.5	170.15	168.41	169.05	24553596	169.05	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250930	995.5	1019	992.3	1011.9	79430	1011.9	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250930	182.33	184.99	181	182.12	70963	182.12	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20250930	1185.9	1196.7	1170	1181.3	21633	1171.7271	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250930	730.2	746.75	727.2	734.7	44803	725.852	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250930	12	12.6	11.49	11.49	34989	11.49	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250930	3253.3	3450	3253.3	3326.7	1659	3326.7	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250930	2911	2915.3	2885.1	2888.4	2253458	2826.2883	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250930	576.5	593.9	575.45	590.85	822964	590.1295	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250930	1760	1795	1751.2	1780.6	27646	1780.6	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250930	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250930	1408	1426.7	1392.5	1400.3	2225340	1385.7901	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250930	1337.2	1343.8	1324.5	1333.4	689436	1333.4	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250930	595	595.6	582	585.4	411207	585.4	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250930	584	609	579.15	590.1	51114	589.0696	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250930	469.35	469.35	469.35	469.35	11328	469.35
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250930	95.3	97	94.3	95.88	122146	95.88	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250930	55.1	55.67	54.1	54.47	26441	54.47	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250930	137.45	139.5	136.78	137.5	759293	137.5	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250930	72.2	73.75	72.05	73.35	4162212	73.35	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250930	14.19	14.56	13.84	13.96	4800	13.96	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250930	12.12	12.3	11.96	12.11	33236	12.11	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250930	2004.7	2030	1992.2	2013.5	10909	2013.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250930	145.5	146.9	141.22	145.07	4452	145.07	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250930	131.69	139.4	131.69	134.81	387150	134.81	up	up	correct
THERMAX.NSE	Thermax Limited	20250930	3154.9	3195	3139.1	3180	78126	3180	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250930	161.8	164.27	156.1	158.19	923235	158.19	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250930	332.45	339.95	326.1	329.85	12548	329.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250930	1149.99	1175.01	1124.7	1160.61	253362	384.7068	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250930	449.15	456.75	444	448.55	616217	448.55	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250930	2237	2265.9	2180	2205.5	21304	2205.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250930	3125	3138.7	3080	3096.7	251549	3096.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250930	6.25	6.4	5.9	6.18	14722	6.18	down	down	correct
TIL.NSE	TIL Limited	20250930	318.05	322.25	310	312.35	17387	312.35	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250930	257.25	257.25	257.25	257.25	1001	257.25
TIMETECHNO.NSE	Time Technoplast Limited	20250930	214.4	215.15	209	209.8	836212	209.8	down	down	correct
TIMKEN.NSE	Timken India Limited	20250930	2985	3015	2976.3	3010	27031	3010	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250930	284.4	287.2	280.05	280.95	161272	280.95	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250930	36.5	36.95	35.4	35.53	102904	35.53	down	down	correct
TITAN.NSE	Titan Company Limited	20250930	3452	3474.5	3355	3367	1733728	3367	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250930	104	105.48	102.48	103.03	68610	103.03	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250930	148.9	175.75	147.21	158.27	9830510	158.27	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250930	10.66	11.62	10.66	10.78	26948	10.78	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250930	122.5	125.99	121.4	124.3	6638	124.3	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250930	3599	3636	3537.8	3603.2	627648	3578.662	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250930	1224.2	1238.5	1215	1218.9	329216	1206.3993	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250930	70.11	71.48	69.31	69.76	4809	69.76	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250930	103.5	103.88	100.69	102.53	5214	102.53	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250930	72.02	73.47	71.38	71.74	14306	71.74	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250930	7.95	7.95	7.67	7.8	10740	7.8	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250930	180.5	182.5	176.42	181.47	10331	181.47	up	up	correct
TRENT.NSE	Trent Limited	20250930	4744.5	4746	4666	4687	751802	4687	down	down	correct
TRF.NSE	TRF Limited	20250930	344.15	347.05	336.1	339.6	45324	339.6	down	down	correct
TRIDENT.NSE	Trident Limited	20250930	28.2	28.5	28	28.22	2730565	28.22	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250930	87	89.5	84.9	85.89	64293	85.89	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250930	517	521.8	515.3	518.95	167961	516.6275	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250930	336.1	336.35	329.3	333.5	114921	332.1621	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250930	1149.4	1175	1136.1	1152.4	2134	1152.4	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250930	638.75	640.75	630.2	635.2	9819	635.2	down	down	correct
TTL.NSE	T.T. Limited	20250930	10.61	10.73	10.15	10.48	83400	10.48	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250930	55.14	55.51	54.85	55.02	433964	55.02	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250930	634.15	650	620.1	629	215793	629	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250930	3453.4	3459.6	3403.3	3446	499575	3446	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250930	3195	3270	3151.5	3176.4	2682	3176.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250930	142.01	151.12	141.12	147.95	66593	147.95	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20250930	6.5	6.9	6.5	6.63	16113	6.63	up	down	incorrect
UBL.NSE	United Breweries Limited	20250930	1794.8	1815.2	1778.1	1800.8	508241	1800.8	up	down	incorrect
UCOBANK.NSE	UCO Bank	20250930	30	30.63	29.74	30.49	7961100	30.49	up	up	correct
UFLEX.NSE	Uflex Limited	20250930	544.7	546.25	540.4	542.2	5574	542.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250930	72.56	73.53	69.9	70.94	141419	70.94	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250930	42.5	42.95	42.32	42.66	54179	42.66	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250930	166.65	171.98	164.16	170.83	1435757	170.83	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250930	46.37	46.51	45.7	46.35	7638177	46.35	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250930	12041	12261	12041	12240	279155	12240	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250930	5.74	5.74	5.56	5.61	10496	5.61	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250930	473.5	477.1	455.55	461.4	22347	461.4	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250930	202.35	203.59	197	199.46	3116	198.799	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250930	148.96	150.5	146.5	149.82	3913	149.82	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250930	135.89	139.15	135.68	138.51	9260926	138.51	up	down	incorrect
UNITECH.NSE	Unitech Limited	20250930	7.8	7.82	7.28	7.39	5195174	7.39	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250930	452	471.95	452	460.5	302	459.578	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20250930	233	234	227.45	231.4	8276	231.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250930	710.95	719.35	705	706.85	12994	706.85	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250930	255.65	258.75	250	252.1	1110	252.1	down	up	incorrect
UPL.NSE	UPL Limited	20250930	660.2	661	650.15	655.8	2037016	655.8	down	up	incorrect
URJA.NSE	Urja Global Limited	20250930	13.04	13.25	13	13.06	958025	13.06	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20250930	474	478.4	455.1	459.35	1138216	459.35	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250930	1301	1309.1	1295	1304.1	64693	1304.1	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250930	56.17	56.64	56.01	56.43	83620	56.43	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250930	72.98	73.37	72.43	72.85	40584	72.85	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250930	277.79	277.79	270.01	270.2	363813	270.2	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250930	888.9	890	879.06	883.99	8066	883.99	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250930	88.91	89.38	88.41	88.71	1747	88.71	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250930	249.5	249.65	244	246.1	18900	246.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250930	2058	2219.7	2035.3	2081.4	448803	2081.4	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250930	5354.5	5435	5310.5	5374.5	6440	5374.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250930	226.97	230	224	225.25	173063	222.4767	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250930	11.4	11.74	11.12	11.31	627751	11.31	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250930	8.29	8.29	8.05	8.11	1853959	8.11	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250930	329.7	334.9	320	326.9	7606	326.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250930	44.01	44.74	44.01	44.11	7093	44.11	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250930	8.75	8.93	8.5	8.56	113449	8.56	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250930	602	607.85	588.2	590.4	164716	590.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250930	71.15	72.77	66.45	68.76	28447396	68.76	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250930	54.43	55.49	52.61	53.2	22158	53.2	down	down	correct
VBL.NSE	Varun Beverages Limited	20250930	453.8	454	441.05	443.7	6732218	443.7	down	down	correct
VEDL.NSE	Vedanta Limited	20250930	457.4	468.2	454	465.8	16517105	465.8	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250930	1485.1	1494.9	1474.9	1489.6	8620	1489.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250930	437.95	449.85	428	440.05	23653	440.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250930	73.3	77.3	73.05	73.89	192366	73.89	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20250930	511.1	516.95	505.2	512.65	55221	512.65	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250930	115.4	118.12	115.14	117.44	23230	117.44	up	up	correct
VGUARD.NSE	V	20250930	367	377.7	362.7	375.5	241190	375.5	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250930	3801.4	3841.9	3768.2	3788.5	503	3788.5	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250930	354.85	358.05	350	352.6	4950	351.0645	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250930	1018.5	1024.9	995.8	1000	171693	1000	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250930	3.06	3.2	3.06	3.2	229666	3.2	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250930	1.99	2	1.96	1.97	2089818	1.97	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250930	2.2	2.22	2.17	2.18	3135910	2.18	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20250930	695	727.4	694	706.5	1184671	706.5	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250930	1785	1791.1	1710.7	1736	61244	1736	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250930	1407.8	1411.8	1380	1384.8	7078	1384.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250930	37.81	41.1	36.9	39.26	486698	39.26	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250930	288	292.95	280	282.5	6223	282.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250930	34.42	35.3	33.55	33.81	459882	33.81	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250930	419	421.35	413.5	415.95	161595	415.95	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250930	9.48	9.9	9.1	9.28	166172	9.28	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250930	76.89	77.48	74.8	75.5	60308	75.5	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20250930	37.21	41.07	37.21	41.07	49268	41.07	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20250930	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250930	455	465.05	443.7	452.7	112469	452.7	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250930	8.08	8.08	7.9	7.94	184293	7.94	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250930	0.83	0.86	0.81	0.82	334409	0.82	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20250930	221.1	225	212.21	214.7	19298	214.7	down	down	correct
VMART.NSE	V	20250930	700	721	700	709.8	51299	709.8	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250930	7135	7270	7077	7235.5	26639	7235.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20250930	1375.9	1389.8	1341.1	1347.4	1300920	1347.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250930	274.95	275.1	271	273.4	111383	268.8615	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250930	286.35	299.5	281.35	295.9	529608	295.9	up	up	correct
VSTIND.NSE	VST Industries Limited	20250930	256	259.4	256	258.45	97815	258.45	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250930	5050	5100	5000.5	5050	8370	5050
VTL.NSE	Vardhman Textiles Limited	20250930	410	416.7	407.1	412.85	133943	412.85	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250930	1430	1443.1	1425.7	1435	206214	1435	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250930	190.99	190.99	185	188.08	81823	188.08	down	down	correct
WANBURY.NSE	Wanbury Limited	20250930	246.5	256.5	245.3	254.5	76666	254.5	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250930	1172	1205.8	1172	1186.5	2047	1176.3969	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250930	1249.7	1251.6	1230	1235.2	73297	123.52	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250930	109	110.78	107.25	107.85	336	107.85	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250930	847	862.95	837.9	857.35	252590	857.35	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250930	501	510.75	490.25	499.45	194508	499.45	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250930	1019.2	1035	1019.2	1019.2	108	1019.2
WENDT.NSE	Wendt (India) Limited	20250930	8969	8999	8711	8791.5	7780	8764.4451	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250930	693.9	697.95	666.85	687.6	255153	687.6	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20250930	907.2	933	895.05	903.9	238180	898.3106	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250930	1205	1211.1	1170.1	1191.2	163235	1191.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250930	34.5	34.5	32.7	33.27	11675	33.27	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250930	922.95	922.95	900.15	905.85	37828	905.85	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250930	285	294.9	284.35	293.5	58923	293.5	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250930	165	167.97	161.3	162.96	1251	162.96	down	down	correct
WIPRO.NSE	Wipro Limited	20250930	239.93	241.5	239	239.04	5590909	232.9472	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250930	1544	1550	1500.1	1516	1440545	1516	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250930	560.5	590.5	560.5	581.3	89239	581.3	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250930	150	154.16	150	150.6	5336	150.6	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250930	76.25	76.25	74.2	74.83	68893	74.83	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250930	467.7	492.5	460	467	405616	467	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250930	85.8	86.28	84.35	84.53	57171	84.53	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250930	98.6	102.2	91.1	95.08	72535	95.08	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250930	1124.8	1150.2	1118.2	1131	12636	1131	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250930	21.07	21.47	21.07	21.25	92547790	21.25	up	up	correct
YUKEN.NSE	Yuken India Limited	20250930	979.1	1002	960.1	997.2	7573	997.2	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250930	112.76	113.36	111.93	112.37	6368511	112.37	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250930	9.15	9.57	9	9.3	436647	9.3	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250930	11.31	11.43	10.99	11.07	1972750	11.07	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250930	245	256.7	243.7	245.75	280	245.75	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250930	7.13	7.13	6.83	6.92	55229	6.92	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250930	753.95	780	751.8	772	428308	769.3031	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250930	1440	1455	1410	1432.8	336126	1432.8	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250930	96.66	98.39	95.9	97.26	6047	97.26	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20250930	1392	1423.4	1382.2	1407.5	30354	1407.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250930	268.05	277.65	266.35	272.15	410676	272.15	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250930	483.9	483.9	453.3	457.2	459667	457.2	down	up	incorrect