CollectAI

close-nse_india_stocks

2026/04/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260406	152.15	155	146.35	154.13	95795	154.13	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260406	28.82	29.39	28.25	28.62	3604	28.62	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260406	29750	29960	29215	29385	6077	29385	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260406	31	34	31	32.43	3936	32.43	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260406	285.37	285.75	275.7	280.4	63286	280.4	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260406	501.45	509.7	486.4	503.1	223675	503.1	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260406	15.84	16.25	15.75	16.14	62016	16.14	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260406	8	8.4	7.8	8.02	327386	8.02	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260406	55.06	56.39	54.31	56.39	115134	56.39	up	up	correct
AARON.NSE	Aaron Industries Limited	20260406	143	148	140	143.97	27210	143.97	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260406	351	357	345.3	354.95	80931	354.95	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260406	408.7	411.25	394.6	404.2	1123512	404.2	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260406	360.3	375.8	357.55	367.3	13354	367.3	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260406	123	127	123	126.26	4700	126.26	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260406	1142.9	1153	1115.1	1149.4	71555	1149.4	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260406	21.03	21.03	21.03	21.03	8532	21.03
ABB.NSE	ABB India Limited	20260406	6150	6247.5	6088	6197	259645	6171.7599	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260406	26285	26440	25865	25895	8267	25895	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260406	299.6	312.2	295.2	311.3	4034504	311.3	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260406	57.66	59.69	56.62	58.94	11042999	58.94	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260406	43.68	43.68	43.68	43.68	72	43.68
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260406	52.61	53.9	52.2	53.68	193528	53.68	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260406	66.5	66.5	64	65.75	12529	65.75	down	down	correct
ACC.NSE	ACC Limited	20260406	1325.9	1369.9	1310.1	1362.1	148242	1362.1	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260406	1163	1163	1113.2	1128.3	19024	1128.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260406	3.87	4.14	3.65	4.08	169019	4.08	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260406	820	830.75	805.3	828.15	194091	828.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260406	1836.9	1909	1802.1	1902.2	3153437	1902.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260406	857	926.7	856.05	921.1	13113062	921.1	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260406	1379.8	1391.8	1348.1	1387.1	2519628	1387.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260406	162	165.1	161.05	163.26	127464037	163.26	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260406	178	180.75	173.82	176.03	69174	176.03	down	down	correct
ADL.NSE	Archidply Decor Limited	20260406	60.76	62	60.51	61.65	960	61.65	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260406	9.45	9.45	8.6	9.34	28451	9.34	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260406	98.56	103.97	97.15	102.9	249931	102.9	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260406	50.4	51.5	49.95	50.76	16831	50.76	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260406	276.75	282.75	269.25	278.8	116706	278.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260406	1421.8	1440	1407.6	1418.6	170091	1418.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260406	377.15	391	365	368.95	83512	368.95	down	down	correct
AGRITECH.NSE	Agri	20260406	107.9	111	104.1	104.59	1528	104.59	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260406	28.85	32.37	27.98	30.89	77410	30.89	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260406	34.3	41.5	34.26	39.58	51648	39.58	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260406	154.6	161	152.8	158.94	10250	158.94	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260406	704.8	719.5	679.55	716.4	76340	716.4	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260406	3642.1	3707.8	3612.2	3680.5	36537	3680.5	up	down	incorrect
AIRAN.NSE	Airan Limited	20260406	14.96	15.65	14.95	15.54	91742	15.54	up	down	incorrect
AISL.NSE	SM	20260406	54.15	56.7	54.15	56.6	1800	56.6	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260406	2810	2818.7	2726.2	2742.3	87129	2742.3	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260406	108.21	115.78	106.61	110.06	677712	110.06	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260406	4.09	4.14	4.04	4.1	196447	4.1	up	down	incorrect
AKASH.NSE	Akash Infra	20260406	24.08	25.97	24.08	25.25	5657	25.25	up	down	incorrect
AKG.NSE	AKG Exim Limited	20260406	10.33	10.7	10.16	10.21	10090	10.21	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260406	165.89	168.3	163.87	166.74	5988	166.74	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260406	4.65	5.09	4.5	4.94	500493	4.94	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260406	2961.4	2999	2928.1	2987.4	13165	2987.4	up	up	correct
ALANKIT.NSE	Alankit Limited	20260406	7.91	8.46	7.81	8.35	531495	8.35	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260406	662.95	665.05	648	659.1	5240	659.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260406	78	81	76.04	80.39	307414	80.39	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260406	617.95	629.9	596.5	613.15	17697	613.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260406	52.73	53	50.64	52.1	3349	52.1	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260406	5273.5	5305.5	5155	5236.5	81489	5236.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260406	1325	1332.9	1280.1	1323.6	55698	1323.6	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260406	7.85	8.19	7.66	7.99	6551712	7.99	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260406	12.15	13.89	11.93	13.39	402780	13.39	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260406	12.46	12.82	12.26	12.68	7655350	12.68	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260406	52	62.1	52	62.1	75508	62.1	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260406	186.59	191	181.51	190.12	7167	190.12	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260406	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260406	6300	6443	6120	6405	331960	6405	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260406	23.85	23.85	22.26	22.54	7585	22.54	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260406	1261	1325	1228.2	1301.8	13227	1301.8	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260406	420.45	431.1	412.4	430.05	2653255	430.05	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260406	38.9	39.49	37.4	39.41	1536	39.41	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260406	37.8	39	36.2	37.45	12224	37.45	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260406	508.15	518.9	502.85	516.9	6543	516.9	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260406	450	457.95	438.2	455.55	2040997	455.55	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260406	61.52	61.52	58.96	59.7	450900	59.7	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260406	75.1	75.1	72.63	73.95	195152	73.95	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260406	36.99	39.3	35.3	39	6399	39	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260406	1.47	1.47	1.35	1.44	12216	1.44	down	down	correct
ANMOL.NSE	Anmol India Limited	20260406	11.54	11.54	10.62	11.38	128659	11.38	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260406	3.07	3.07	3.01	3.07	4681	3.07
ANTGRAPHIC.NSE	Antarctica Limited	20260406	0.78	0.81	0.77	0.79	253300	0.79	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260406	1735.9	1739.7	1676	1717.6	49827	1717.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260406	1265	1286.9	1235.1	1243.6	125737	1243.6	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260406	9844	10026	9676	9935	62394	9935	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260406	108.9	110	106.06	109.68	2491	109.68	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260406	351.95	362	347	360.1	47563	360.1	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260406	384	403.9	376	391.15	757629	391.15	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260406	1904.9	1935	1860.6	1915	364128	1915	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260406	658	661.2	644.5	655.95	65979	655.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260406	197.13	201.75	191.28	199.86	5609864	199.86	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260406	7350	7397	7243	7373	360086	7373	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260406	431.5	441.4	419.75	436	775377	436	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260406	409.45	412	401.5	410.9	471337	410.9	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260406	1015.05	1039.3	1010	1035.2	335	1035.2	up	up	correct
APTECHT.NSE	Aptech Limited	20260406	77.47	78.35	75.96	77.98	83642	77.98	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260406	199.5	200.3	194.1	198.36	2234463	198.36	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260406	67.04	71.58	67.04	70.13	39675	70.13	up	up	correct
ARCHIES.NSE	Archies Limited	20260406	13.99	13.99	13.43	13.58	16724	13.58	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260406	35.89	35.99	34.4	35.03	915	35.03	down	down	correct
ARIES.NSE	Aries Agro Limited	20260406	341.9	361	338.3	358.7	42167	358.7	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260406	62.55	64.17	62.23	63.6	170702	63.6	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260406	209.78	218.28	197.9	213.07	39841	213.07	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260406	1467.1	1525	1431	1515.3	48104	1515.3	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260406	21.28	22.47	21	22.08	3452	22.08	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260406	520.1	559	506.05	547.95	198256	547.95	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20260406	1.26	1.35	1.26	1.26	435385	1.26
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260406	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260406	222.51	230.16	220.49	229.53	109293	229.53	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260406	130.4	143.97	130.4	138.53	606	138.53	up	down	incorrect
ARVIND.NSE	Arvind Limited	20260406	363	375	357.85	374.15	511517	374.15	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260406	435.7	444	421.3	441.1	203453	441.1	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260406	528.05	535	519.45	523.85	50712	523.85	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260406	815	825	799.1	815.9	286793	815.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260406	206.6	218.9	202.52	215.98	7488	215.98	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260406	409	417.9	403.55	415.8	11587	415.8	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260406	728.1	784	716.5	775.4	73085	775.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260406	492.25	495.45	478.2	490.05	351427	490.05	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260406	301	308.15	301	305.7	25017	305.7	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260406	13.3	13.5	12.92	13.47	39291	13.47	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260406	112.8	113.6	108.65	112.97	1136910	112.97	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260406	149	151.52	145.15	150.91	23012980	150.91	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260406	301.75	317.8	297.55	311.4	37537	311.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260406	2169	2193.2	2145.9	2184.3	2048228	2184.3	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260406	58.25	59.05	56.66	58.08	4667954	58.08	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260406	213.01	217	209.6	216.64	1000	216.64	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260406	537	552.45	534	545.2	84416	545.2	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260406	658	672.2	652.25	670.6	343386	670.6	up	up	correct
ASTRAL.NSE	Astral Limited	20260406	1553.5	1555	1472.2	1522.8	1078191	1522.8	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260406	957.35	959.9	916.05	943.95	474301	943.95	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260406	7800	7827	7551.5	7768.5	10814	7768.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260406	3.8	3.8	3.6	3.77	119009	3.77	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260406	520.05	526	512.8	523.45	1709257	523.45	up	up	correct
ATUL.NSE	Atul Ltd	20260406	6300	6372	6125	6149	17885	6149	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260406	414.8	418.05	402.35	414.6	117611	414.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260406	880.95	886.4	856.35	883.55	1772253	883.55	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260406	774.2	789.9	754.55	786.05	168802	786.05	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260406	1344	1357.9	1318.5	1340.4	1519668	1340.4	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260406	97.2	100	97.2	100	2519	100	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260406	1663	1689.7	1623.6	1665.7	4442	1665.7	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260406	55.4	60.02	54.51	59.11	204067	59.11	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260406	474	504	469	500.65	236090	500.65	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260406	1218	1310	1198	1230	902070	1230	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260406	57.69	60.5	57.69	59.99	44599	59.99	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260406	429.1	429.1	412.2	421.7	176780	421.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260406	1202.1	1249.8	1196.4	1245.3	7847086	1245.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260406	530.95	542.24	527.26	541.51	10734	541.51	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260406	13.31	13.71	12.91	13.32	217431	13.32	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260406	1639.8	1705	1624	1661.5	180125	1661.5	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260406	138.43	142.68	138.43	141.85	4412	141.85	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260406	257.2	257.2	247.95	252.95	43894	252.95	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260406	332.96	337.4	331.53	336.33	3094	336.33	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260406	190	190	181.08	187.86	18101	187.86	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260406	111.32	113.39	109	110.74	1056	110.74	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260406	4.29	4.35	4.16	4.29	253218	4.29
BAJAJ.NSE	AUTO	20260406	8778.5	8984.5	8755	8952	313792	8952	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260406	364	394.9	357.55	382.95	1150366	382.95	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260406	350.05	355.5	344.25	353.3	80823	353.3	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260406	1635	1678.9	1623.6	1672.3	1215027	1672.3	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260406	17.08	17.48	16.85	17.35	11333793	17.35	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260406	9037	9190	8838	9131	48445	9131	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260406	828.9	853	814.25	850	12504591	850	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260406	84.01	85.92	81.5	84.49	153057	84.49	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260406	1070	1075	1023	1040.1	117033	1040.1	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260406	21.98	22.24	20.95	21.88	130841	21.88	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260406	14.15	16.68	13.86	15.56	281025	15.56	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260406	2067.2	2149.2	2043.9	2128.1	142315	2128.1	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260406	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260406	159.23	162	156.72	160.83	167633	160.83	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260406	67	69.57	65.92	68.75	6293	68.75	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260406	492	497.35	482.4	484.7	591531	484.7	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260406	109.7	109.7	104	106.9	227	106.9	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260406	3690	3690	3611.7	3638.6	171	3638.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260406	527	533.95	510.2	533.95	231731	533.95	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260406	148	153.23	144.03	152.58	15519780	152.58	up	up	correct
BANG.NSE	Bang Overseas Limited	20260406	30.65	32.01	29.63	31.47	11312	31.47	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260406	52.4	54.39	45.51	54.39	119586	54.39	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260406	252.61	260.69	251.91	259.76	22152306	259.76	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260406	536.5	544.67	528.31	543.35	1452144	543.35	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260406	140.38	145.49	137.88	143.05	14321009	143.05	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260406	104	106.39	102.05	103.15	43072	103.15	down	down	correct
BASF.NSE	BASF India Limited	20260406	3311	3315	3219.9	3291.2	29014	3291.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260406	20.85	21.45	20.02	21.04	98815	21.04	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260406	657.15	688.55	639.55	666.5	375225	666.5	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260406	4779.9	4779.9	4660.1	4673.7	9033	4673.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260406	2258.5	2289	2206.1	2262.5	20193	2262.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260406	1410	1442	1398.5	1434.7	59029	1434.7	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260406	29.49	32.74	29.07	32.57	3640114	32.57	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260406	1189.8	1228.7	1159	1224.6	2026546	1224.6	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260406	24	24.99	22.35	24.44	8398	24.44	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260406	190.11	190.11	183.51	188.32	439246	188.32	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260406	103.15	103.15	103.1	103.15	1457	103.15
BEL.NSE	Bharat Electronics Limited	20260406	422	428.05	420	427.15	12327836	427.15	up	down	incorrect
BEML.NSE	BEML Limited	20260406	1482	1515.6	1446.1	1509.6	251590	1509.6	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260406	87.1	89.88	85.41	88.8	446560	88.8	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260406	422.6	435	416.85	434	207641	434	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260406	13.89	14.22	13.75	14.22	146328	14.22	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260406	355.5	362.2	346.75	358.25	16002	358.25	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260406	401.3	410.9	396.75	408.35	14182	408.35	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260406	2.91	2.91	2.65	2.69	38787	2.69	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260406	260	276	256	269.84	59832	269.84	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260406	147.81	150.19	145.36	148.44	30510	148.44	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260406	150	155	148.55	152.69	116800	152.69	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260406	3.1	3.21	2.83	3.17	1530078	3.17	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260406	1637	1680	1616.6	1670.6	1211548	1670.6	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260406	90.1	93.99	89.01	93.66	28450	93.66	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260406	1410	1410	1318.1	1334.1	71981	1334.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260406	157.25	164	157	161.41	82950	161.41	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260406	1812.1	1814.3	1763.4	1790.9	8183498	1790.9	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260406	249.41	250.8	239.17	245.64	13853601	245.64	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260406	46.11	47.89	45.07	47.1	172028	47.1	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260406	715.6	747.95	712	736.1	1689	736.1	up	up	correct
BIOCON.NSE	Biocon Limited	20260406	353.95	356.95	346.25	355	3066911	355	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260406	27.98	30	27.65	29.35	27131	29.35	up	up	correct
BIRET.NSE	RR	20260406	320.2	322.21	313.36	318.24	515142	318.24	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260406	114.67	117.7	113.65	116.91	46988	116.91	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260406	884.45	904	866.35	894	75488	894	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260406	111	115	109.2	114.37	38737	114.37	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260406	16.4	16.6	15.5	16.54	76579	16.54	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260406	235.09	238.7	229.02	237.28	1575701	237.28	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260406	45.86	45.86	44.35	45.65	310823	45.65	down	down	correct
BLS.NSE	BLS International Services Limited	20260406	267.67	272.09	260.69	268.33	2718749	268.33	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260406	2.42	2.42	2.42	2.42	7175	2.42
BLUEDART.NSE	Blue Dart Express Limited	20260406	4924	4950	4775	4899.3	27662	4899.3	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260406	1527	1572.7	1488.9	1565.4	731043	1565.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260406	55.7	61.3	55.67	60.67	1648630	60.67	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260406	103	103.55	100.54	102.55	750101	102.55	down	down	correct
BOROLTD.NSE	Borosil Limited	20260406	244	245	235.34	242.3	57280	242.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260406	414.85	421	404.45	416.05	389461	416.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260406	32155	33535	32155	33460	65114	33460	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260406	277.75	279.95	272.15	278.7	11923889	278.7	up	up	correct
BPL.NSE	BPL Limited	20260406	46	46	43.77	44.54	93526	44.54	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260406	688	694.8	673.45	690.85	204206	690.85	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260406	5420	5548	5402	5535	228390	5535	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260406	18.5	19.4	18.07	19.21	44021	19.21	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260406	56.25	64.05	54.56	64.05	806192	64.05	up	up	correct
BSE.NSE	BSE Limited	20260406	2851.4	3000	2818.2	2982.3	5962836	2982.3	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260406	89.95	103	89.16	100.39	2763228	100.39	up	up	correct
BSL.NSE	BSL Limited	20260406	113.76	117.8	109.35	112.14	3710	112.14	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260406	131.26	131.26	127.34	130.67	748427	130.67	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260406	26.05	27	26.05	26.8	1570191	26.8	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260406	367	373.25	363	364.85	846671	364.85	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260406	604.3	621.15	595.25	614.5	66399	614.5	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260406	37	41	36.15	38.29	18922	38.29	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260406	38.7	39.33	34.25	35.89	541857	35.89	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260406	11.49	13	10.9	11.41	291266	11.41	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260406	103.69	105.81	100.04	102.66	615655	102.66	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260406	663	672.8	646.6	668.1	876484	668.1	up	up	correct
CANBK.NSE	Canara Bank	20260406	127.2	130.99	125.11	130.51	26453809	130.51	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260406	814.4	820.85	800	812	144783	812	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260406	239.17	239.59	226.2	229.74	221406	229.74	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260406	209.02	215.69	205.61	214.13	323081	214.13	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260406	1582.5	1589.9	1545.6	1569.1	62429	1569.1	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260406	11.51	11.89	11.36	11.79	7411	11.79	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260406	851.5	853.25	823.3	827.75	473344	827.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260406	1481	1540.7	1481	1530.4	15969	1530.4	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260406	1695.9	1750	1681.8	1739.4	164008	1739.4	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260406	177.92	179.55	175.79	179.14	989066	179.14	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260406	15.2	15.24	14.52	14.9	258468	14.9	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260406	11.88	11.88	10.92	11.63	19999	11.63	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260406	1089.3	1125	1076.9	1116.9	450626	1116.9	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260406	1186.3	1209.9	1160.5	1205.3	2144856	1205.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20260406	3370	3380	3300	3347.1	88617	3347.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260406	6.9	6.99	6.65	6.88	20668	6.88	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260406	391	405	391	401.65	10119	401.65	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260406	18.22	18.83	18.22	18.66	62881	18.66	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260406	33.59	34.04	32.82	33.93	6531958	33.93	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260406	27.63	28.43	27.37	27.63	138578	27.63
CENTUM.NSE	Centum Electronics Limited	20260406	2811.1	2829.4	2768.1	2787.1	42673	2787.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260406	728	728	701.5	715.6	63753	715.6	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260406	4692.5	4799	4609.5	4788.8	14072	4788.8	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260406	4.26	4.26	4.26	4.26	8189	4.26
CESC.NSE	CESC Limited	20260406	152.2	154.68	151.83	154.01	1258314	154.01	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260406	166.33	167.97	163.57	165.65	972050	165.65	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260406	681.9	689.85	671.65	688.3	2378124	688.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260406	723.05	735	712.9	731.95	53332	731.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260406	457	457.95	444.25	447	644564	447	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260406	144.6	149	138.21	141.74	14434	141.74	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260406	140	144.47	138.62	143.56	36776	143.56	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260406	344	347	332.55	342.2	3293	342.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260406	260.15	260.2	236.8	245.6	464184	245.6	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260406	989	1018	973.8	980.85	3043704	980.85	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260406	1373.6	1399.1	1344.5	1390	3779021	1390	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260406	1398	1434.5	1368	1430	125154	1430	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260406	1214.8	1214.8	1181.1	1203	38046	1203	down	down	correct
CINELINE.NSE	Cineline India Limited	20260406	81.84	82.99	80.74	81.9	3390	81.9	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260406	14.98	14.98	14.29	14.64	11948	14.64	down	down	correct
CIPLA.NSE	Cipla Limited	20260406	1190.3	1206	1170	1200.9	2188849	1200.9	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260406	710.3	716.85	689.55	694.6	192301	694.6	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260406	48.1	50.4	48.1	50.36	20055	50.36	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260406	238	241.99	232.12	237.35	66530	237.35	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260406	3.26	3.26	3.26	3.26	14864	3.26
COALINDIA.NSE	Coal India Limited	20260406	449.3	461.45	447.4	459.55	12403745	459.55	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260406	1310	1343.7	1275.1	1333.9	1734231	1333.9	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260406	22.1	23.85	21.95	23.62	1632766	23.62	up	up	correct
COFORGE.NSE	Coforge Limited	20260406	1213.4	1227.9	1200	1217	2994825	1217	up	up	correct
COLPAL.NSE	Colgate	20260406	1835.7	1845	1811.1	1829.7	349804	1829.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260406	1	1.02	1	1.02	34321	1.02	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260406	13.84	13.87	13.13	13.37	54257	13.37	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260406	441.65	453	435.8	450.5	1590046	450.5	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260406	54.4	57.62	54	57.62	5494142	57.62	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260406	213.4	213.4	200	206.1	7450	206.1	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260406	582.1	610.85	572.9	594.4	37458	594.4	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260406	27.9	30.33	27.9	29.64	11344	29.64	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260406	153.5	153.8	146.74	149.95	29234	149.95	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260406	1897	1912.4	1850	1892.2	334620	1892.2	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260406	4.22	4.34	4.04	4.2	16537	4.2	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260406	101.82	101.82	99.69	101.7	1604685	101.7	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260406	6789.5	6803	6665	6781.5	28718	6781.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260406	6.22	6.44	5.9	6.1	7118	6.1	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260406	1183	1193.9	1164.3	1180.6	244895	1180.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20260406	331.75	347.7	325.4	334.05	3583	334.05	up	up	correct
CRISIL.NSE	CRISIL Limited	20260406	3718.9	3847.8	3690	3808.6	146990	3800.7125	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260406	231.98	236.32	226.66	235.18	1828702	235.18	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260406	377	378	364.2	373.75	842814	373.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260406	24.8	27.15	24.8	27.06	53233	27.06	up	up	correct
CUB.NSE	City Union Bank Limited	20260406	242.89	253.2	237.98	249.91	5664468	249.91	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260406	84.99	87.3	82.36	85.25	111922	85.25	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260406	4680.2	4746.3	4620	4698.3	655461	4698.3	up	up	correct
CUPID.NSE	Cupid Limited	20260406	88.48	89.55	86.54	88.55	13695625	88.55	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260406	13.16	14.2	13.16	13.94	9528	13.94	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260406	110	110.9	106	109.88	23947	109.88	down	down	correct
CYIENT.NSE	Cyient Limited	20260406	804.8	817.05	796.2	812.9	169371	812.9	up	up	correct
DABUR.NSE	Dabur India Limited	20260406	423.5	423.85	408.35	413.7	2859076	413.7	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260406	1771.1	1890	1771.1	1875.4	278559	1875.4	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260406	372	384.9	365	381.65	1149253	381.65	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260406	22.49	22.49	21.31	22.11	2480	22.11	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260406	3.01	3.11	2.96	3.05	68077	3.05	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260406	694	704.8	687.15	701	74053	701	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20260406	196	200.55	193.05	199.61	46770	199.61	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20260406	402.2	405	393.35	401.7	176413	401.7	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260406	91.65	92.88	87.6	91.88	1934939	91.88	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260406	26	26.01	25.5	25.99	982	25.99	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260406	148.2	149.53	141.4	147.65	250034	147.65	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260406	166.41	171.57	162.36	170.66	2025070	170.66	up	up	correct
DCM.NSE	DCM Limited	20260406	63.8	66.9	61.01	65.75	9390	65.75	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260406	4.45	4.91	4.45	4.91	130218	4.91	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260406	102.5	114.5	102.5	113.62	18073	113.62	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260406	1144.1	1144.1	1097	1134.2	71677	1134.2	down	down	correct
DCW.NSE	DCW Limited	20260406	40.4	41.75	39.75	41.51	1263489	41.51	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260406	608.5	621.55	588.2	615.65	28898	615.65	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260406	992.75	995.6	959.6	983.55	365139	983.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260406	1390	1391.6	1345	1388	95527	1388	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260406	444.95	454.5	434	445.7	301682	445.7	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260406	9.75	10.2	9.26	10.01	262064	10.01	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260406	56	56.02	54.21	55.04	1211296	55.04	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260406	50.4	54.4	50.4	53.51	3580	53.51	up	up	correct
DEN.NSE	DEN Networks Limited	20260406	25.75	25.88	25.04	25.47	462525	25.47	down	down	correct
DENORA.NSE	De Nora India Limited	20260406	703	731.9	701	711.1	4882	711.1	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260406	97.08	100.4	94.45	99.98	5747268	99.98	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260406	24.04	26.1	24	25.78	11343	25.78	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260406	140	143.89	136.41	141.24	656445	141.24	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260406	22.51	23.99	22.16	23.66	840256	23.66	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260406	970	995.55	950	979.7	28227	979.7	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260406	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260406	746.45	766.65	743.1	761.55	913	761.55	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260406	955.3	973.8	939.2	949.2	9026	949.2	down	down	correct
DICIND.NSE	DIC India Limited	20260406	498	519.05	495.1	509.15	4601	509.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260406	16.15	16.53	15.9	16.16	64896	16.16	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260406	2.59	3.04	2.44	2.8	18008995	2.8	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260406	5860	5903.5	5727	5821	346192	5821	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260406	9970	10074	9734	10008	752942	10008	up	up	correct
DLF.NSE	DLF Limited	20260406	521.7	531.45	513.6	529.2	5046388	529.2	up	up	correct
DLINKINDIA.NSE	D	20260406	405	407.75	396.4	402.9	105459	402.9	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260406	4450	4562.6	4353.1	4551.3	1915220	4551.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260406	2.71	2.9	2.7	2.88	44198	2.88	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260406	1040	1040	1004	1022.2	21093	1022.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260406	257	257.01	241.6	246.12	168107	246.12	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260406	86.07	87.99	86.07	87.19	6298	87.19	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260406	1018.9	1020	985	1014.4	19243	1014.4	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260406	7.9	8.1	7.8	8.04	144445	8.04	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260406	144.99	144.99	139.3	143.86	17464	143.86	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260406	15.2	15.5	14.75	15.17	38103	15.17	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260406	849.9	865	825	854.3	134069	854.3	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260406	1220.1	1223.2	1196.3	1217.8	1099471	1217.8	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260406	879.8	889.2	862.05	883.7	17080	883.7	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260406	125	125	118.26	121.33	2320	121.33	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260406	3.1	3.4	3.05	3.31	1155865	3.31	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260406	204.6	218.87	204.6	211.12	9635	211.12	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260406	46.19	48.21	44.26	46.97	3202409	46.97	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260406	9424	9700	9256.5	9348	20432	9348	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260406	212	224.99	210.61	221.3	10746	221.3	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260406	6.5	6.69	6.42	6.63	15135769	6.63	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260406	1596.41	1596.41	1545.68	1555.09	14378	1555.09	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260406	1381.87	1394.39	1372.83	1391.44	9512	1391.44	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260406	1461.4	1508	1432	1504.2	103604	1504.2	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260406	105.06	108.28	104.11	107.32	4066416	107.32	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260406	0.96	0.97	0.89	0.89	113607	0.89	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260406	6699	6710.5	6572.5	6596	971230	6596	down	down	correct
EIDPARRY.NSE	E.I.D.	20260406	815	827.8	795	815	323871	815
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260406	289	302.95	285.75	294.1	78153	294.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20260406	290	333.4	282.1	303.6	32932881	303.6	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260406	1557	1583.8	1535.4	1574.2	8629	1574.2	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260406	106	109	103.65	106.93	246727	106.93	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260406	388.15	395.55	381	390.6	375805	390.6	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260406	80	80.67	77.7	78.71	1937640	78.71	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260406	595.05	598.75	578	593.55	6556	593.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260406	479.7	484.9	472	479.65	939942	479.65	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260406	39.06	41.99	39	40.75	25823	40.75	up	up	correct
EMAMILTD.NSE	Emami Limited	20260406	402.95	405	391.05	400.2	1014478	400.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260406	66.4	66.69	63.1	65.94	29102	65.94	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260406	62.32	62.52	57.63	58.71	24960	58.71	down	down	correct
EMBASSY.NSE	RR	20260406	430.01	433.95	426.9	429	459146	429	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260406	204.73	210	197	205.84	46914	205.84	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260406	71	79	70.96	76	22100	76	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260406	2224	2253.9	2171.2	2201.2	146049	2201.2	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260406	14	14.65	13.38	13.71	106942	13.71	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260406	199	204	195.6	202.26	5222516	202.26	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260406	101.74	107.99	101.36	106.62	20198	106.62	up	down	incorrect
EPL.NSE	EPL Limited	20260406	214.25	219	211	217.74	1061876	217.74	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260406	54	55.2	53.25	54.98	2173481	54.98	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260406	1332	1358.7	1281.8	1329.3	94377	1329.3	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260406	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260406	5229.2	5229.2	5122.3	5187	1782	5187	down	down	correct
ESCORTS.NSE	Escorts Limited	20260406	2842.1	2912.4	2781.4	2893.3	152950	2893.3	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260406	23.36	24.25	23	23.63	121632	23.63	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20260406	79.27	82.5	78.4	81.42	104325	81.42	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260406	280.95	285	274.15	282.25	39430	282.25	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260406	340.95	341.75	324	326.35	17881	326.35	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260406	1.05	1.05	0.99	1	5780180	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260406	880.45	893.5	859.55	877.9	11068	877.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260406	299.5	300.3	294.15	298.8	1281718	298.8	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260406	726.95	735	705	721.4	11598	721.4	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260406	6.39	6.51	6.28	6.44	219956	6.44	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260406	785	799.7	762.05	790.6	393375	790.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260406	494.95	500.3	480.8	497.25	10003	497.25	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260406	21.58	22.46	21.13	22.34	2514964	22.34	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260406	0.3	0.32	0.3	0.31	4354948	0.31	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20260406	1.38	1.57	1.34	1.52	4142896	1.52	up	up	correct
FDC.NSE	FDC Limited	20260406	331.2	338.4	328.4	338.4	41146	338.4	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260406	265.4	272.2	261.7	271.5	9297534	271.5	up	up	correct
FEL.NSE	Future Enterprises Limited	20260406	0.38	0.39	0.38	0.39	51663	0.39	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20260406	2.65	2.73	2.65	2.73	5489	2.73	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260406	1994.1	2038.1	1960.9	2024.4	45773	2024.4	up	up	correct
FILATEX.NSE	Filatex India Limited	20260406	40.55	42.95	39.7	42.34	694022	42.34	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260406	800.8	813.3	785.85	809.2	553558	809.2	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260406	4385	4392	4270.2	4329.1	12220	4329.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260406	159.27	160.2	157.5	159.8	436277	159.8	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260406	6.4	6.4	6.15	6.39	6915	6.39	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260406	1.22	1.22	1.16	1.16	162281	1.16	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260406	3240	3240	3142.8	3194.1	28004	3194.1	down	down	correct
FMGOETZE.NSE	Federal	20260406	417.7	424	406.4	421.55	37997	421.55	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260406	7.81	8.2	7.81	7.98	58099	7.98	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260406	21108	21600	20459	21183	168492	21183	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260406	794	810	776.1	808.15	1134897	808.15	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20260406	4560	4650	4515.2	4614.2	2304	4614.2	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20260406	217	224.36	215.25	223.58	1048635	223.58	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20260406	868	890.85	857.6	888.45	193813	888.45	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260406	141.95	148.2	140.35	146.53	1495488	146.53	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260406	141.73	143.63	140.17	143.14	11466136	143.14	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260406	1674	1687.9	1651.8	1681.2	6389	1681.2	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260406	558	574.95	550	564.6	76182	564.6	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260406	819	819	797.1	809.15	2356	809.15	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260406	1090	1154	1064.15	1125.45	4924691	1125.45	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260406	78	81.37	77.78	80.74	66097	80.74	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260406	2.66	2.71	2.6	2.63	102961	2.63	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260406	113.97	114.3	109.23	113.73	1298	113.73	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260406	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260406	598	606.6	590.85	600.05	47568	600.05	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260406	2.27	2.27	2.1	2.13	456076	2.13	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260406	13.68	14.99	13.68	14.86	546565	14.86	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260406	244.51	244.51	236.4	239.91	9644	239.91	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260406	21.25	22.35	19.75	20.11	392149	20.11	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260406	44.7	44.7	42.7	43.04	59092	43.04	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260406	236.91	237.63	227	236.33	289582	236.33	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260406	10.65	11.34	10.65	11.24	79622	11.24	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260406	237	239.4	228.2	238.04	389514	238.04	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260406	57.64	58.34	56.11	57.73	360998	57.73	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260406	1439.6	1502.2	1438.1	1463	785318	1463	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260406	40.87	40.87	39.03	39.99	80870	39.99	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260406	12.36	12.36	12.36	12.36	1054	12.36
GHCL.NSE	GHCL Limited	20260406	458.4	459.4	444.2	451.65	64436	451.65	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260406	141.29	144.7	138.71	143.88	69772	143.88	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260406	376	392.65	370.1	385.45	646163	385.45	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260406	86.99	87	85.05	86	687	86	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260406	7643	7693	7471	7496.5	26847	7496.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260406	36.05	36.85	34.93	35.56	81817	35.56	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260406	131.75	132.9	129.74	132.16	135271	132.16	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260406	1499.8	1550	1449	1514.1	357	1514.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260406	1712	1736	1665.4	1700	63619	1700	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260406	2307	2355.9	2267.8	2346.6	37644	2346.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260406	2079.3	2112.8	2036.7	2104.8	582698	2104.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260406	3.85	3.91	3.66	3.91	2055	3.91	up	up	correct
GLOBAL.NSE	Global Education Limited	20260406	102.5	102.5	98.04	100	39635	100	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260406	162	180	153.23	175.76	45469	175.76	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260406	2.22	2.41	2.22	2.31	2088048	2.31	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260406	870	894.55	863.4	879.4	45540	879.4	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260406	1067.85	1074.5	1023.65	1060.6	154609	1060.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260406	581	600	574.2	597	2788595	597	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260406	865	873	830.05	868.6	38849	868.6	up	up	correct
GNA.NSE	G N A Axles Limited	20260406	376.85	384	363.05	381.35	47136	381.35	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260406	400.25	406.5	392.2	405.05	257630	405.05	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260406	304.75	309.4	299.1	306.85	12388	306.85	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260406	266.75	275.8	264	269.9	129127	269.9	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260406	1909.9	1936.7	1879.1	1926.5	561160	1926.5	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260406	576	581.5	557.5	573.2	127771	573.2	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260406	999	1009.45	989.15	1001.95	1358923	1001.95	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260406	856.35	856.35	819.5	842.55	107201	842.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260406	1517	1592	1493.8	1584.7	2223294	1584.7	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260406	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260406	602.05	629	585.5	622.3	608735	622.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260406	38.01	39.5	38.01	39.39	13360	39.39	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260406	192.61	197.24	190.66	195.92	476378	195.92	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260406	120.89	123.01	120.32	122.59	42281672	122.59	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260406	22	22	20.62	21.77	6532	21.77	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260406	292	302.9	285	300.95	571102	300.95	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260406	35.72	38.79	34.99	36.5	20075	36.5	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260406	1046.1	1063.2	1025.3	1050.75	40740	1050.75	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260406	278.2	280.45	273	275.3	3861036	275.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260406	145.58	147.66	143.35	146.97	1518556	146.97	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260406	105.8	105.8	102.11	104.83	110225	104.83	down	down	correct
GRANULES.NSE	Granules India Limited	20260406	605.55	649	602.2	644	1182974	644	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260406	637.75	644.8	623.8	637.05	1178582	637.05	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260406	2545	2625.3	2533	2614.4	720478	2614.4	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260406	1305	1395	1294.9	1381.3	619742	1381.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260406	132.05	135.99	130.31	135.69	1211788	135.69	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260406	224	224	215.1	220.16	43066	220.16	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260406	181	185.49	178.01	183.23	75669	183.23	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260406	194.77	197.59	190.4	195.1	156380	195.1	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260406	9.27	9.41	8.98	9.36	5736329	9.36	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260406	1390	1452.1	1390	1438.6	38342	1438.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260406	865	874.8	824	832.3	745342	832.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260406	858	872	855	868.4	22	868.4	up	up	correct
GRPLTD.NSE	GRP Limited	20260406	1909.3	1973.8	1863.1	1942.2	1430	1942.2	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260406	2270	2307.4	2181.1	2259.5	2896110	2259.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260406	152.37	153.59	149.97	152.48	866607	152.48	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260406	242.19	242.19	234.76	238	707695	238	down	down	correct
GSS.NSE	GSS Infotech Limited	20260406	12.35	12.95	12	12.42	161588	12.42	up	up	correct
GTL.NSE	GTL Limited	20260406	5.98	6.3	5.97	6.21	387213	6.21	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260406	1.04	1.11	1.03	1.07	79199583	1.07	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20260406	61	61.18	58.11	60.98	24474	60.98	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260406	290.8	296	281.05	290.2	22811	290.2	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260406	608	611.65	572.85	585.75	2823673	585.75	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260406	420.55	450	420.05	441.35	26517	441.35	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260406	311.95	318	306.5	317.35	1010668	317.35	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260406	38.47	39.97	37.29	37.76	5018	37.76	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260406	903	903	873	887.25	131860	887.25	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260406	27.64	28.9	27.2	28.69	78335	28.69	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260406	151.99	165	149.6	161.3	394983	161.3	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260406	3713.5	3762.5	3661	3752.1	1130371	3752.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260406	392.25	392.95	383.35	385.4	887185	385.4	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260406	184	194.99	178.15	189.63	47658	189.63	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260406	9.95	10.15	9.69	10.07	2984891	10.07	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260406	904.05	904.1	891.9	897.15	20806	897.15	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260406	1188.4	1209	1164.1	1206.6	693409	1206.6	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260406	1.42	1.6	1.3	1.51	127884	1.51	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20260406	46.92	48.06	45.78	48	859	48	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260406	15.42	15.76	14.9	15.6	33261099	15.6	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260406	525	541.9	516.85	540.25	338748	540.25	up	up	correct
HCL.NSE	INSYS	20260406	11.55	12.15	11.16	11.89	558449	11.89	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260406	1397	1422.3	1394.1	1400	2134581	1373.6718	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260406	2349.8	2400	2315.2	2386.6	885512	2386.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260406	759	772.75	745	770.9	42976659	770.9	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260406	563	582.4	560.75	580.4	4333557	580.4	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260406	1.97	2	1.85	1.91	299538	1.91	down	down	correct
HEG.NSE	HEG Limited	20260406	553.9	563	541.05	551.25	1488718	551.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260406	145.52	147.95	144	147.28	61626	147.28	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260406	118	120.07	115.63	118.8	924370	118.8	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260406	175.82	182.99	173.6	181	40877	181	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260406	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260406	311.25	314.4	304.7	312.85	254144	312.85	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260406	5019.5	5122.5	4985.5	5103.5	348536	5103.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260406	1419.5	1429.8	1400	1416.8	1599	1416.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260406	155.93	162.01	155.93	160.1	1683	160.1	up	up	correct
HFCL.NSE	HFCL Limited	20260406	71.44	73.45	69.83	72.88	17152456	72.88	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260406	483.8	495	466.7	489.9	230959	489.9	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260406	365.7	371.8	363.6	367.65	18262	367.65	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260406	164	164	157.27	163.15	243599	163.15	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260406	21.6	21.9	20	20.88	1445662	20.88	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260406	82	84.65	79.5	84.06	613261	84.06	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260406	917.2	935.75	917.2	927.45	5555538	927.45	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260406	360	380	358.85	368.4	4790	368.4	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260406	18.9	18.9	18	18.62	22290	18.62	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260406	492.5	508.2	483	503.35	13081861	503.35	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260406	123.94	127.09	121.94	125.82	715816	125.82	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260406	326	330.6	317.75	328.05	5089386	328.05	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260406	2065.3	2092.8	2041.9	2084.8	1661298	2084.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260406	515.75	527.5	514.55	526.05	4964299	516.611	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260406	698.25	704.45	661.5	678.75	55023	678.75	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260406	141.8	144.89	139	141.66	3267	141.66	down	down	correct
HITECH.NSE	Hi	20260406	76.6	80.3	76.1	79.7	2359863	79.7	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260406	132.97	139.75	132	138.76	8462	138.76	up	up	correct
HITECHGEAR.NSE	The Hi	20260406	565	568	552.55	567.65	826	567.65	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260406	267	276.25	265	272	117720	272	up	up	correct
HLVLTD.NSE	HLV Limited	20260406	8.01	8.39	7.3	7.36	1890576	7.36	down	down	correct
HMT.NSE	HMT Limited	20260406	58.58	62.5	58.58	61.86	9514	61.86	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260406	64.9	64.9	60.35	63.32	7173	63.32	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260406	488	512	484.25	494.35	48873	494.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260406	493.15	493.15	470.01	483.73	178886	483.73	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260406	974.8	980.7	948.65	978.65	113604	978.65	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260406	27250	27555	26575	27485	4654	27485	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260406	1995.2	2030	1950	2021.6	2908	2021.6	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260406	301.3	302.25	288.6	298.2	238858	298.2	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260406	446.85	454.2	431.55	451.5	3197443	451.5	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260406	21.47	22.45	21.2	22.04	63263	22.04	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260406	185.7	194	181.1	192.24	643396	192.24	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260406	167.2	169.92	165	169.52	2812074	169.52	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260406	164.04	167.7	162	167.24	108278	165.4793	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260406	43.55	45.67	43.5	45.67	947786	45.67	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260406	41.02	43	41	41.12	863	41.12	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260406	709.15	718.8	701	710.55	19727	710.55	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260406	35.29	35.89	35.17	35.88	467351	35.88	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260406	119.3	119.3	115.16	117.61	2034022	117.61	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260406	1213	1234.4	1200.5	1231.4	10058414	1231.4	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260406	1700.9	1720.1	1675	1713	315391	1713	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260406	508	514.55	500	513.1	823182	513.1	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260406	250	254.95	243.61	254.19	191517	254.19	up	up	correct
ICRA.NSE	ICRA Limited	20260406	5184.5	5184.5	4981	5107.5	3820	5107.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260406	69.39	70.44	67.51	70.06	21645375	70.06	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260406	8.6	8.8	8.36	8.76	539938304	8.76	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260406	60.51	61.29	59.17	61.08	41063566	61.08	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260406	256.22	256.22	247.74	252.63	14329	252.63	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260406	120.6	126.48	118.51	126	10112144	126	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260406	776.9	795.05	775	795.05	13227	795.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260406	951.15	969.15	928	965.35	32288	965.35	up	up	correct
IFCI.NSE	IFCI Limited	20260406	53.5	53.68	51.51	52.92	16984105	52.92	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260406	135.1	144.78	134.26	143.08	40010	143.08	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260406	299	305.95	289.65	304.25	70635	304.25	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260406	146	149.85	143.78	148.81	2226131	148.81	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260406	357.85	365	347.75	362.95	28942	362.95	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260406	438.5	441.3	427.5	439.95	1697373	439.95	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260406	128.36	134.96	128.09	132.47	18974	132.47	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260406	23.01	25	23.01	25	4889	25	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260406	1.93	1.93	1.83	1.88	39196	1.88	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260406	42.01	43	40.89	42.59	443460	42.59	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260406	1264	1317	1239.8	1289.9	140426	1289.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260406	997	997	970.2	985.5	962	985.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260406	1.36	1.42	1.3	1.41	38825	1.41	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260406	32.28	32.28	30.54	31.94	1866	31.94	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260406	32.4	32.41	31.31	31.98	32384	31.98	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260406	584	597.8	577.8	595.4	3018104	595.4	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260406	358.05	363.95	350.7	361.3	239124	361.3	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260406	905	916.75	880.65	902.3	126685	902.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260406	2016.9	2074	1977.6	2065.2	72997	2065.2	up	up	correct
INDIANB.NSE	Indian Bank	20260406	876.85	904.65	864.25	899.85	2261012	899.85	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260406	167.56	173.99	167.55	171.58	2990	171.58	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260406	314	325	306.85	321.15	27285	321.15	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260406	4180	4328.7	4087.3	4312.5	1802863	4312.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260406	767.6	775.95	750.3	769.95	100998	769.95	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260406	730	731.4	711.15	727.25	26750	727.25	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260406	185.2	190.51	183.87	189.35	10675	189.35	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260406	33.13	33.9	32.35	33.52	54763	33.52	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260406	199.99	201.71	193.39	198.84	45529	198.84	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260406	1270.8	1272	1230	1262.3	15490	1262.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260406	291	300	291	295.95	1396468	295.95	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260406	8.32	8.32	7.5	7.92	625297	7.92	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260406	400	413.9	391.05	410.85	314860	410.85	up	up	correct
INDSWFTLAB.NSE	Ind	20260406	138.5	142.29	136.11	140.48	201706	140.48	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260406	28.96	33.02	28.2	31.97	65090	31.97	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260406	774.6	788.3	756.4	786.2	2512596	786.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260406	422	432.55	420.8	425.5	3868647	425.5	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260406	141.8	145.83	137.09	143.76	494185	143.76	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260406	4.87	5.42	4.85	5.02	10223	5.02	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260406	897.31	897.31	877.5	895.31	19570	895.31	down	down	correct
INFY.NSE	Infosys Limited	20260406	1301.4	1320	1299	1306.2	10208682	1306.2	up	up	correct
INGERRAND.NSE	Ingersoll	20260406	3632	3705	3620.8	3691.7	6260	3691.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260406	79.6	81.48	77.81	80.95	11817006	80.95	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260406	612.8	625.95	597.15	615.95	53176	615.95	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260406	77.54	77.76	75.01	76.43	1431	76.43	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260406	656.95	659.2	642.55	652.3	212140	652.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260406	98	99.99	94.55	97.87	135717	97.87	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260406	0.99	1.03	0.98	1.02	1891481	1.02	up	up	correct
IOB.NSE	Indian Overseas Bank	20260406	33.1	33.19	32.41	33.05	4932519	33.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260406	134.13	134.8	130.51	134.15	25356388	134.15	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260406	78.04	79.85	75.67	79.5	1256684	79.5	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260406	1466	1485.7	1426	1456	234598	1456	down	down	correct
IPL.NSE	India Pesticides Limited	20260406	139	141.49	137.1	139.75	99989	139.75	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260406	21.69	21.69	20.22	20.67	34751539	20.67	down	down	correct
IRBINVIT.NSE	IV	20260406	60.7	60.95	60.42	60.75	289675	60.75	up	down	incorrect
IRCON.NSE	Ircon International Limited	20260406	124.96	126.79	121.05	125.94	3981805	125.94	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260406	513	516.1	502.75	514.7	1154102	514.7	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260406	91.8	92.99	89.35	92.72	17311052	92.72	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260406	31.05	31.77	30.52	31.36	318098	31.36	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260406	64.9	65	62.36	64.28	8516	64.28	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260406	927.95	930.05	892.65	916.1	81966	916.1	down	up	incorrect
ITC.NSE	ITC Limited	20260406	293	295.35	290.25	294.85	18047063	294.85	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260406	405.7	411.15	396.1	408	15600	408	up	up	correct
ITI.NSE	ITI Limited	20260406	254.99	259.54	250.61	258.22	581799	258.22	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260406	7.02	7.2	7.02	7.13	262362	7.13	up	up	correct
IVP.NSE	IVP Limited	20260406	127.19	127.19	122	123.79	1535	123.79	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260406	2659.9	2659.9	2572.35	2611.74	164	2611.74	down	down	correct
IZMO.NSE	IZMO Limited	20260406	675	708.9	662	694.35	32278	694.35	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260406	113.35	116.79	110.8	116.5	5086673	116.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260406	62.2	63.72	62.01	63.3	342816	63.3	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260406	186.99	192.05	186	190.6	178481	190.6	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260406	58.05	58.05	54.75	57.51	3249510	57.51	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260406	98	98.4	94.21	97.86	650060	97.86	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260406	28	28.63	27.94	28.47	9309	28.47	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260406	116.88	117.99	113.98	116.46	1768385	116.46	down	down	correct
JASH.NSE	Jash Engineering Limited	20260406	370.1	376.65	365.95	372.9	40473	372.3396	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260406	171	173.14	165.44	172.7	6256	172.7	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260406	84.64	85.7	82.11	84.23	103161	84.23	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260406	79.28	79.72	78	79.28	3084439	79.28
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260406	78.45	80.49	77.51	78.65	35586	78.65	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260406	1913.3	1968.1	1913.3	1952.3	384187	1952.3	up	up	correct
JBMA.NSE	JBM Auto Limited	20260406	562	573.15	546.2	560.1	1069379	560.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260406	7.97	8.37	7.9	8.18	144914	8.18	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260406	1061.5	1072.25	1032.3	1058.8	9367	1058.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260406	808	810.95	781.45	810.95	56391	810.95	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260406	191.78	195.98	189.35	195.3	2034643	195.3	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260406	1131	1156.4	1101.3	1134	4716546	1134	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260406	478.3	492.15	473.8	486.1	285382	486.1	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260406	19.9	21.15	19.81	20.98	594702	20.98	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260406	22	22	20.61	21.26	5781	21.26	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260406	29.48	30.04	28.6	29.85	3017071	29.85	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260406	317.8	317.8	296.1	302.1	18547	302.1	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260406	5100.5	5392	5100.5	5300	57194	5300	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260406	484.25	485	451.5	456.1	720823	456.1	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260406	600	603.7	576	589.75	216540	589.75	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260406	325.1	338	323.4	334.55	257729	334.55	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260406	390.05	394.8	380.45	392.9	826178	392.9	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260406	82.9	82.9	78.51	80.55	7158	80.55	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260406	120.5	123.23	119.17	122.28	2909776	122.28	up	up	correct
JOCIL.NSE	Jocil Limited	20260406	108.79	110.9	103.48	108.71	5054	108.71	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260406	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260406	1076.1	1092	1050.6	1076.3	20727	1076.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260406	15.01	15.44	14.62	15.14	92862917	15.14	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260406	717.8	730.75	713.35	721	885053	721	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260406	491.1	498.1	484.4	496.7	2765752	496.7	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260406	12004	12290	11603	11998	3561	11998	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260406	1132	1145.7	1115.1	1133.6	3213623	1133.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260406	127.13	127.98	124.5	126.1	67618	126.1	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260406	446.55	464.8	434.9	461.1	2531547	461.1	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260406	572.5	598.85	561.55	594.2	178536	594.2	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260406	839.3	856	823.55	853	257972	853	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260406	668.44	677.67	663.42	676.83	1307896	676.83	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260406	515.35	521	508.25	520.05	127542	520.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260406	211.15	211.15	202.7	209.87	470142	209.87	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260406	10.6	10.65	10.07	10.58	10893852	10.58	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260406	205.98	209.66	201.63	206.02	22524	206.02	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260406	961.1	1000.25	957.15	988	206515	988	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260406	94.01	97.1	90.3	94.65	4989	94.65	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260406	597	597	570	586.25	681	586.25	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260406	395	421.95	395	420.35	12249798	420.35	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260406	163.49	164.95	156.1	163.75	43646	163.75	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260406	19	20.24	18.66	19.75	1343173	19.75	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260406	1.29	1.39	1.27	1.37	169741	1.37	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260406	64.47	66.76	64.32	66.33	9054	66.33	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260406	178.91	182	176.1	179.99	2958	179.99	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260406	178.61	182	174.65	179	262956	179	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260406	276.1	284	276.1	281.55	12090	281.55	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260406	38	39.3	38	39.26	4486	39.26	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260406	275	279.1	265.45	269.45	5898403	269.45	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260406	786.05	829	780	792.15	473	792.15	up	up	correct
KAYA.NSE	Kaya Limited	20260406	269.2	269.9	257	258.91	31081	258.91	down	down	correct
KCP.NSE	The KCP Limited	20260406	135.02	157.4	132.05	150.02	3484534	150.02	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260406	24.2	24.8	23.95	24.6	149856	24.6	up	up	correct
KDDL.NSE	KDDL Limited	20260406	2260	2260	2170	2207.6	11790	2207.6	down	down	correct
KEC.NSE	KEC International Limited	20260406	527.85	534.85	516.15	533.65	460503	533.65	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260406	87.1	94.7	84	92.17	440913	92.17	up	up	correct
KEI.NSE	KEI Industries Limited	20260406	4058.2	4150.9	4009.3	4123.1	257078	4123.1	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260406	15.1	15.49	14.76	15.21	1899988	15.21	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260406	979.9	985	951.7	979.1	117449	979.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260406	8.65	9.42	8.65	9.42	2865353	9.42	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260406	239	253.85	238.98	250.1	3406	250.1	up	up	correct
KHADIM.NSE	Khadim India Limited	20260406	84.35	87.01	82.7	84.92	115975	84.92	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260406	50.75	53.25	49.97	51.68	543851	51.68	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260406	101.01	102.51	96.7	101.06	2646	101.06	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260406	13.99	14.8	13.1	13.95	3352	13.95	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260406	4202	4339.6	4202	4303.2	617	4303.2	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260406	139	142.61	132.66	133.19	93416	133.19	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260406	621.35	627.9	614.6	626.6	274583	626.6	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260406	4220	4270	4125.1	4210.9	3837	4210.9	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20260406	342.7	349.5	338	344	259954	344	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260406	375	382.15	365.4	377.85	291512	377.85	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260406	1400	1439.4	1377.1	1429.8	62956	1429.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260406	1381.1	1445	1368.9	1416.4	323459	1416.4	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260406	2703	2885.4	2703	2840.6	9682	2840.6	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260406	158	160	152.15	158.8	1074123	158.8	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260406	442.2	461	438	455.3	13171	455.3	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260406	25.8	26.75	25.8	26.61	158526	26.61	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20260406	120.4	121.08	114.1	114.82	5664949	114.82	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260406	74.1	77	74.1	76.68	44236	76.68	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20260406	306.2	315	303.05	310.5	36236	310.5	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20260406	119.98	127	117.5	125.48	224447	125.48	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260406	358	361.4	350.1	360.95	18320378	360.95	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260406	24.48	24.6	23.8	24.21	68536	24.21	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260406	113	120.1	111.5	117.36	123488	117.36	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260406	61.95	67.8	60.35	65.02	20880	65.02	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260406	696.8	704.4	684.35	694.85	1473246	694.85	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260406	830.7	846.95	821.95	840.8	197661	840.8	up	up	correct
KRBL.NSE	KRBL Limited	20260406	307.5	313.5	300.6	311.95	402693	311.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260406	49.95	57.15	46	57.15	29930	57.15	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260406	2.07	2.15	2.07	2.15	144145	2.15	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260406	545.7	571.9	545.4	554.4	383191	554.4	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260406	550	571.6	545	566.25	60460	566.25	up	up	correct
KSB.NSE	KSB Limited	20260406	849.1	851.8	826.6	832.15	211473	832.15	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260406	825	857.15	820.45	848.9	136872	848.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260406	625.85	640.4	616	636.85	31693	636.85	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260406	227.89	236.3	223.67	229.7	3262658	229.7	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260406	69.15	74.09	69.15	73.75	117502	73.75	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260406	4.79	5.02	4.79	5.02	381	5.02	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260406	1328.7	1369.1	1310.8	1352.3	328697	1352.3	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260406	93.45	96	91.1	95.12	7833	95.12	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20260406	177.15	184.7	175.69	179.34	78028	179.34	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260406	6.45	6.55	6.42	6.55	23803	6.55	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260406	1042.9	1063.55	1014.3	1058.2	1952469	1058.2	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260406	12311	13468	12061	13299	24009	13299	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260406	5.3	5.63	5.13	5.13	19879	5.13	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260406	108.7	110.95	106.7	109.71	3136433	109.71	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260406	121.21	125.01	116.71	124.69	1177	124.69	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260406	1739.9	1740	1685	1701	25245	1701	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260406	10.14	10.18	10.02	10.14	25252	10.14
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260406	234.99	281.98	232.01	259.06	348135	259.06	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260406	517.4	520.15	508.75	517.55	1102363	517.55	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260406	28.46	28.5	28.14	28.33	237539	28.33	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260406	253.7	256.79	251.62	256.26	14280	256.26	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260406	821.74	828.82	817.35	828.82	2058	828.82	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260406	253.71	257.29	252.97	256.24	1530	256.24	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260406	172.49	177.1	166.65	175.57	87411	175.57	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260406	614	614	570.45	573.3	92031	573.3	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260406	7316	7380	7110	7133	54886	7133	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260406	998.09	1000.01	998.09	999.99	5886068	999.99	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260406	999.99	1000.01	999.99	1000	185108	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260406	696.05	715.8	686.65	710.25	7760768	710.25	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260406	215	221.3	215	218.62	63990	218.62	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260406	105.9	105.9	100.11	104.43	7690	104.43	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260406	63.95	64.95	62	63.78	8497	63.78	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260406	5.95	5.97	5.51	5.81	21557	5.81	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260406	3616.6	3737	3577	3727.7	3353246	3727.7	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260406	3348.9	3424	3321.5	3346.5	78445	3346.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260406	4820	4981.2	4717.7	4856.3	14042	4856.3	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260406	1616.9	1760	1594	1662.2	539364	1662.2	up	up	correct
LUPIN.NSE	Lupin Limited	20260406	2270.1	2290	2232.8	2279.9	792605	2279.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260406	949.95	1093.85	928.85	1081.8	909800	1081.8	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260406	118	121.13	114	118.82	913880	118.82	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260406	54.6	56.26	52.4	54.4	43527	54.4	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260406	4.77	4.99	4.65	4.85	11774	4.85	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260406	3006.1	3030	2961	3021.6	2554900	3021.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260406	287.4	289	276.05	281.25	6271999	281.25	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260406	128	132.59	127	128.92	120015	128.92	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260406	869.95	897.55	847.1	890.5	19495	890.5	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260406	33.4	33.4	31.6	32.2	3902	32.2	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260406	4.31	4.31	4.13	4.3	37762	4.3	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260406	58.81	60.83	58.02	60.38	139398	60.38	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260406	156.79	156.81	150.66	156.81	328435	156.81	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260406	493.75	502	484.6	492.3	54373	492.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260406	22.49	22.49	20.8	21.61	70921	21.61	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260406	64.22	67	63.03	66.59	20626583	66.59	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260406	46.85	46.86	45	45.89	34400	45.89	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260406	922.15	949.95	904	922.15	1136	922.15
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260406	104.26	105	102	103.73	20850	103.73	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260406	43.12	45.52	42.32	44.91	6245	44.91	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260406	317	330.8	311.15	330.8	136008	330.8	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260406	350.3	362.4	341.6	358.5	125392	358.5	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260406	11385	11853	11221	11801	5562	11801	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260406	588.4	601.55	580.2	596.25	270881	596.25	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260406	905	927.05	892.2	912.45	23730	912.45	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260406	30.72	33.3	30.5	31.86	8785	31.86	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260406	23.79	24.61	23.2	24.61	47066	24.61	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260406	103.95	105.9	99	105.37	794406	105.37	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260406	48.9	50.99	47.21	50.4	26372	50.4	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260406	51.85	53.34	49.56	52.63	28552	52.63	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260406	43.5	43.88	42.1	43.61	297378	43.61	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260406	256.4	262.05	252.9	260	3374294	260	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260406	30.39	30.8	28.56	30.24	35465	30.24	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260406	818.4	835	802.85	828.85	46537	828.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260406	349.4	374.7	345.85	358.3	1220058	358.3	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260406	85	89.99	82.77	89.33	1202119	89.33	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260406	11.29	13.53	11.02	13.53	119166	13.53	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260406	39.99	40.89	37.1	40.12	8190	40.12	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260406	406.4	421.9	405.25	415.75	65634	415.75	up	down	incorrect
MARICO.NSE	Marico Limited	20260406	764	770.35	742.45	750.55	2450748	750.55	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260406	172.3	177.97	167.46	175.42	460106	175.42	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260406	170.3	170.3	163.21	166.27	614756	166.27	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260406	12631	12720	12420	12688	382650	12688	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260406	295	306	290.9	303.15	137006	303.15	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260406	123.04	133.95	123.04	129	125	129	up	up	correct
MASTEK.NSE	Mastek Limited	20260406	1508.3	1525.6	1479.1	1489.6	39961	1489.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260406	437.95	437.95	421.05	427.35	5630	427.35	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260406	93	101	93	99.82	584863	99.82	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260406	956.9	956.9	923	931.6	4605503	931.6	down	down	correct
MAXIND.NSE	Max India Limited	20260406	146.5	151.53	141.8	143.87	107688	143.87	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260406	528.9	539.9	514.5	533	94190	533	up	up	correct
MAZDA.NSE	Mazda Limited	20260406	178.19	182.77	176.12	181	20319	181	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260406	2270	2322.9	2218	2313.7	2128497	2313.7	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260406	538.35	549.9	527.1	530.3	378848	530.3	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260406	21.4	24.49	21.4	23.99	109305	23.99	up	up	correct
MCDOWELL.NSE	N	20260406	1225.2	1240.9	1213.4	1233.4	948501	1233.4	up	up	correct
MCL.NSE	Madhav Copper Limited	20260406	60.5	63	58.5	62.16	64421	62.16	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260406	35.51	36	34.5	35.19	392151	35.19	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260406	2437.2	2570	2422.3	2540	3640729	2540	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260406	158.7	160.39	150.1	156.52	92761	156.52	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260406	106.65	111	106.65	110.5	23521	110.5	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260406	0.84	0.85	0.83	0.84	188909	0.84
MERCATOR.NSE	Mercator Limited	20260406	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260406	433	441.8	422	430.4	1319382	430.4	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20260406	1449.6	1504.4	1445.4	1498.8	800765	1498.8	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260406	11.12	11.44	11.12	11.2	83708	11.2	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20260406	959.5	975	940.2	960.55	240754	960.55	up	down	incorrect
MHHL.NSE	SM	20260406	36.9	39.1	36.9	39.05	6000	39.05	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260406	251.89	252.85	242.1	249.5	107648	249.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260406	294.85	308.1	287.25	306.3	1194243	306.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260406	502	510.95	493.2	509.2	92185	509.2	up	up	correct
MINDSPACE.NSE	RR	20260406	457.8	466.18	457.33	460.39	134822	460.39	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260406	167	169.99	162.01	169.03	43489	169.03	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260406	28.49	29.2	27.36	28.54	680918	28.54	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20260406	29.49	30.74	28.9	29.63	221699	29.63	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20260406	0.88	0.91	0.87	0.89	837688	0.89	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20260406	410	419.95	401.95	414.45	48799	414.45	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260406	217	233	215.01	228.31	28441	228.31	up	down	incorrect
MMTC.NSE	MMTC Limited	20260406	55.9	56.65	54.58	56.33	2693902	56.33	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260406	114.35	114.35	110.4	112.75	515	112.75	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260406	63.31	64	62.57	62.88	356117	62.88	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260406	19.86	21.05	19.76	20.88	16450	20.88	up	up	correct
MOIL.NSE	MOIL Limited	20260406	297.05	302.9	293.25	299.35	1682778	299.35	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260406	9.45	10	9.06	9.87	241718	9.87	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260406	44.94	47.31	43.86	46.5	898900	46.5	up	up	correct
MOLDTECH.NSE	Mold	20260406	120	120.76	112.41	116.16	51043	116.16	down	down	correct
MOLDTKPAC.NSE	Mold	20260406	524.4	569	517	566.6	141019	564.7131	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260406	58.53	58.85	57.2	58.75	859830	58.75	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260406	239.95	240	232.35	238.71	9707	238.71	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260406	239	244.87	236.05	242.85	1781798	242.85	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260406	499	514.45	492.55	511.8	13717	511.8	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260406	6.15	6.15	6.15	6.15	4024	6.15
MOREPENLAB.NSE	Morepen Laboratories Limited	20260406	37.81	38.7	36.51	38.43	4264059	38.43	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260406	684.95	709	671.2	707	865857	707	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260406	21.74	21.9	21.2	21.83	8633	21.83	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260406	2205	2241.3	2191.1	2235.2	603188	2235.2	up	up	correct
MPSLTD.NSE	MPS Limited	20260406	1684.2	1687.9	1633.3	1665.4	13246	1665.4	down	down	correct
MRF.NSE	MRF Limited	20260406	127600	127995	125510	127045	7634	127045	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260406	181.2	183.19	177.8	178.94	5827483	178.94	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260406	30.72	33.95	30.7	33.22	3051557	33.22	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260406	407	407	394.15	401.65	190118	401.65	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260406	3576.3	3685	3524.1	3624.5	263854	3624.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260406	1.3	1.34	1.24	1.34	208777	1.34	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260406	24.4	25.76	24.12	25.62	1858873	25.62	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20260406	124.9	128	121.21	127.13	72145	127.13	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260406	43.11	43.8	40.51	41.81	9192	41.81	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260406	72.21	74	71.43	72.75	130347	72.75	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260406	116.49	119.39	115.51	118.54	19832	118.54	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260406	26.98	27.88	26.85	27.53	24072	27.53	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260406	186	192	183.65	189.7	35641	189.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260406	3196.1	3303.8	3168	3289.8	756759	3289.8	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260406	141.4	145.05	140.26	145.05	268449	145.05	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260406	3.85	3.98	3.79	3.94	505050	3.94	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260406	23.75	23.75	21.3	21.52	11508	21.52	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260406	21.2	21.2	20.5	20.9	2574	20.9	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260406	219.89	224.16	215.51	220.13	11057	220.13	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260406	94	94	91	93.58	12286	93.58	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260406	228	237	227.24	229.72	9948	229.72	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260406	231	238.7	223.1	227.18	29320	227.18	down	up	incorrect
NAM.NSE	INDIA	20260406	830	842	813.2	839.65	1608826	839.65	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260406	1029.95	1034.95	1012	1028.55	550982	1028.55	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260406	144	145.78	141.81	143.12	9557	143.12	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260406	401.9	415.8	401.9	407.85	13020935	407.85	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260406	998.75	1004.95	980.05	994.3	1355458	994.3	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260406	5891	6069	5811	5843	133973	5843	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260406	83.11	87.17	81.75	86.46	268125	86.46	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260406	129.5	135	127.4	133.96	161132	133.96	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260406	236.9	239	229.05	231.55	1645263	231.55	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260406	83.09	84.62	81.53	84.34	12396717	84.34	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260406	1689	1739.7	1667.1	1720.4	134	1720.4	up	up	correct
NCC.NSE	NCC Limited	20260406	141.99	143.29	139.23	141.84	2823160	141.84	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260406	165.8	175.76	161.37	171.66	156977	171.66	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260406	2448	2469	2340.5	2431.4	83	2431.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20260406	2.48	2.69	2.46	2.59	3597974	2.59	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260406	650	673.65	648.2	666.15	16455	666.15	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260406	69.39	70.55	67.31	70.19	215111	70.19	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260406	12.99	14.15	12.6	13.67	101067	13.67	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260406	10.06	10.46	9.92	10.01	519348	10.01	down	down	correct
NELCAST.NSE	Nelcast Limited	20260406	125	126.5	121.81	123.3	46631	123.3	down	down	correct
NELCO.NSE	Nelco Limited	20260406	570	615	553.35	608.8	493926	608.8	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260406	1185	1225	1161.3	1196.9	91237	1196.9	up	up	correct
NESCO.NSE	Nesco Limited	20260406	1068.1	1086	1048.9	1081.6	24345	1081.6	up	up	correct
NETF.NSE	Tata Mutual Fund	20260406	252.25	252.25	244	247.51	11678	247.51	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260406	29.93	30.49	29.23	30.33	4239102	30.33	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260406	12587	13480	12349	13222	161018	13222	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260406	440.65	444.8	431.75	442.85	941350	442.85	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260406	3.99	4.42	3.81	4.32	50288	4.32	up	up	correct
NFL.NSE	National Fertilizers Limited	20260406	70.4	70.7	68.71	70.04	1614688	70.04	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260406	25.99	26.76	24.24	25.81	57365	25.81	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260406	1625	1693.8	1609	1685.9	278879	1685.9	up	up	correct
NHPC.NSE	NHPC Limited	20260406	75.25	76.33	74.22	76.16	8019672	76.16	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260406	123.5	124.95	121.3	123.93	611355	123.93	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260406	27.8	28.2	27.4	28.03	5445	28.03	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260406	257	260.6	255.41	260.4	15631911	260.4	up	up	correct
NIITLTD.NSE	NIIT Limited	20260406	58.48	59.79	56.42	59	497823	59	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260406	7.15	7.35	6.82	7.24	446248	7.24	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260406	13.4	13.4	12.83	13.13	468767	13.13	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260406	1211	1277.2	1175	1180.2	8741	1180.2	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260406	290.65	303.25	287.8	298.3	8915	298.3	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260406	23.16	24.55	22.92	24.09	61575	24.09	up	up	correct
NITCO.NSE	NITCO Limited	20260406	85	89.7	82.8	88.79	912764	88.79	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260406	373	385	367.1	378.45	155481	378.45	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260406	203.3	215	203.3	209.05	671	209.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20260406	64.4	70	64.4	65.2	4519	65.2	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260406	280	282.6	273.2	275	1979828	275	down	down	correct
NMDC.NSE	NMDC Limited	20260406	78.68	82.29	78.02	81.4	52439160	81.4	up	up	correct
NOCIL.NSE	NOCIL Limited	20260406	165	165	159.64	162.48	1112134	162.48	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260406	3.28	3.28	3.11	3.25	63532	3.25	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260406	94.35	94.35	89.1	90.12	1873	90.12	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260406	246.26	261.09	246.26	260.14	631	260.14	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260406	420	420	391.35	398.45	8962	398.45	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260406	237	242.99	232.15	241.77	113885	241.77	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260406	5106.7	5345.9	5046.1	5273.8	3511	5273.8	up	up	correct
NTPC.NSE	NTPC Limited	20260406	358.8	366.75	355.7	366.1	11534034	366.1	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260406	790	839.75	785.1	834.15	27393	834.15	up	up	correct
NURECA.NSE	Nureca Limited	20260406	245	245	233	240.85	8238	240.85	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260406	294.05	297.7	287.45	296.4	97774	296.4	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260406	242.15	247.05	241.5	242.47	10221	242.47	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260406	1506.9	1526.9	1483.4	1519.9	288582	1519.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260406	6999.5	7054	6943	7017	97867	7017	up	up	correct
OIL.NSE	Oil India Limited	20260406	481.15	484.85	470.05	472.2	3159564	472.2	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260406	40.5	42.55	39.57	40.96	80665	40.96	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260406	1028.7	1041.8	1006	1032.15	520768	1032.15	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260406	104.5	104.5	100.42	102.54	18655	102.54	down	down	correct
OMAXE.NSE	Omaxe Limited	20260406	72.2	72.55	70.7	71.97	74076	71.97	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260406	85.61	88.39	84.06	87.92	86816	87.92	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260406	4.16	4.16	3.97	3.97	280	3.97	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260406	15	16.04	14.8	15	955534	15
ONEPOINT.NSE	One Point One Solutions Limited	20260406	45.8	46.3	44.62	45.88	323389	45.88	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260406	287.3	288.5	280.45	281.85	24449779	281.85	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260406	44.35	44.35	41.35	42.03	675144	42.03	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260406	228.8	236.69	224.51	234.41	34353	234.41	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260406	314.95	325	304.3	321.15	139317	321.15	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260406	148.01	157.49	148.01	153.94	5269	153.94	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260406	528	534.25	513	530.05	50108	530.05	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260406	65.9	67.5	65.54	67.46	160134	67.46	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260406	7	7.33	6.39	6.53	1256413	6.53	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260406	271.7	271.7	258.15	262.2	10471	262.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260406	132.1	135.48	130.1	134.99	209299	134.99	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260406	157	161.79	156.1	161.38	101397	161.38	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260406	90	92.25	88.94	91.73	94962	91.73	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260406	61.45	61.45	58.35	59.56	818	59.56	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260406	16.4	17.15	15.98	17.05	409559	17.05	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260406	3438	3480	3360	3453.1	12214	3453.1	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260406	1.7	1.7	1.7	1.7	2600	1.7
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260406	41.5	42.98	40.51	42.37	53439	42.37	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260406	33945	34880	33745	34750	29444	34750	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260406	35.39	36.2	35.22	36.11	8596666	36.11	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260406	86.05	87.3	84.5	86.98	1287	86.98	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260406	29.02	31.09	28.71	30.77	10062	30.77	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260406	326.1	328.8	314.65	322.1	63320	322.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260406	285.5	306.9	285.5	295.85	4087	295.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260406	271.9	273.01	259.3	264.36	42698	264.36	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260406	83.67	87	83	85.65	3757	85.65	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260406	32.94	33	31.8	32.76	679473	32.76	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260406	195	195.02	186.61	193.17	683601	193.17	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260406	6	6.3	5.82	6.07	1081873	6.07	up	up	correct
PARTYCRUS.NSE	SM	20260406	85	85.2	85	85.2	3000	85.2	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260406	24.54	25.15	23.8	24.99	5974709	24.99	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260406	9.7	11.29	9.24	10.7	298568	10.7	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260406	8.24	8.56	8.02	8.46	64784513	8.46	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260406	73.6	75.99	71.52	75.43	104408	75.43	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260406	14.95	15.57	14.87	15.2	24260	15.2	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260406	145.63	148.6	142.05	148.02	626950	148.02	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260406	16.62	16.99	16.26	16.83	292687	16.83	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20260406	5234	5343.7	5209.6	5318	606786	5318	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20260406	253.99	255.64	248.54	254.52	2365626	254.52	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260406	402.6	407.55	398.85	405.9	7162794	405.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20260406	4870	4871	4777	4839.9	7683	4839.9	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260406	331.5	359	328.1	349.5	8245853	349.5	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260406	26.5	27.29	26.17	27.16	457750	27.16	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260406	455.8	457.65	436.55	451.65	6915579	451.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260406	9829	9829	9550	9691	16068	9691	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260406	4778.6	4903.3	4707	4810.7	36553	4810.7	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260406	1500.1	1543.7	1467.1	1531	34053	1531	up	down	incorrect
PGINVIT.NSE	IV	20260406	92.2	92.44	91.8	92.2	1460226	92.2
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260406	1512	1560.5	1502.1	1554.7	369830	1554.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260406	1281.4	1295.7	1259	1289	1230910	1289	up	up	correct
PIIND.NSE	PI Industries Limited	20260406	2805.4	2845	2762	2837.7	191729	2837.7	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260406	4440.1	4450	4380	4431.1	1490	4431.1	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260406	7	7.04	6.92	7	110648	7
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260406	21.81	23.98	21.81	23.23	12492	23.23	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260406	737.95	781.9	737.95	761.9	43473	761.9	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260406	824.7	824.7	821	821	10	821	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260406	131.79	134.55	128.96	134.35	4256	134.35	up	up	correct
PNB.NSE	Punjab National Bank	20260406	105	106.76	102.28	106.5	21348892	106.5	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260406	64.21	65.99	62.76	65.16	563334	65.16	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260406	781	819.25	775.95	817.35	832589	817.35	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260406	19.99	19.99	18.81	19.55	8237	19.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260406	173.99	176.39	168.7	175.01	481622	175.01	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260406	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260406	221.99	235.4	210.1	229.94	9118	229.94	up	up	correct
POKARNA.NSE	Pokarna Limited	20260406	884	907.75	860.85	896.7	57485	896.7	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260406	6925	7075	6817	7047	345105	7047	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260406	1334.2	1379.4	1300.2	1370.1	246309	1370.1	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260406	806	806	781.6	797.55	44372	797.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260406	286.4	286.4	277.9	282.85	17136	282.85	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260406	394	406	385.5	395.5	1162773	395.5	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260406	294.9	295.6	287.3	295.15	9291741	295.15	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260406	25350	26180	24920	25015	130996	25015	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260406	1893.4	1933.9	1832.9	1919.6	106493	1919.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260406	191	198	189.3	195.99	7273	195.99	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260406	183.8	189	177.61	186	89475	186	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260406	21.61	21.85	20	20.58	48707	20.58	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260406	337	346.35	330.5	344.75	2851962	344.75	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260406	124	127.5	120.11	125.61	497124	125.61	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260406	4.08	4.2	3.88	4.06	313902	4.06	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260406	6.09	6.09	6.09	6.09	19821	6.09
PRECAM.NSE	Precision Camshafts Limited	20260406	119.67	123	116.05	121.93	274702	121.93	up	up	correct
PRECOT.NSE	Precot Limited	20260406	530.2	545	530.2	538.35	2089	538.35	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260406	301	306	291.55	298.3	651567	298.3	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260406	429.6	433.45	412.45	429.9	287274	429.9	up	up	correct
PREMIER.NSE	Premier Limited	20260406	2.99	3	2.72	2.99	22468	2.99
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260406	61.9	61.9	58.75	58.75	90870	58.75	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260406	1159	1199.8	1133.6	1183.2	2407295	1183.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260406	525.95	539.4	520.9	534.3	170884	534.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260406	276.45	290	275	287.25	9609	287.25	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260406	224.88	240.19	220.26	227.19	579940	227.19	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260406	12.4	12.5	11.97	12.23	79602	12.23	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260406	2941.1	2978	2909.5	2961.7	46989	2961.7	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260406	123.05	125.49	121.5	123.5	101633	123.5	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260406	22.7	23.04	22.22	22.96	2769218	22.96	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260406	628.95	637.15	617.05	633.4	54061	633.4	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260406	92.2	92.9	89.93	92.65	3939618	92.65	up	up	correct
PTC.NSE	PTC India Limited	20260406	166.2	166.74	163.1	164.9	731968	164.9	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260406	37.75	37.75	37.05	37.45	29135	37.45	down	down	correct
PULZ.NSE	SM	20260406	25.6	25.6	25.6	25.6	2000	25.6
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260406	947.25	950.4	925.55	938.95	4868	938.95	down	down	correct
PURVA.NSE	Puravankara Limited	20260406	176.8	177.98	170.63	175.87	173002	175.87	down	down	correct
PVP.NSE	PVP Ventures Limited	20260406	24.05	24.81	23.68	24.07	370562	24.07	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260406	120.89	123.35	120.42	123.02	473346	123.02	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260406	248.72	251.6	246.92	250.31	34130	250.31	up	up	correct
QUESS.NSE	Quess Corp Limited	20260406	179	181.35	176.11	178.23	188554	178.23	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260406	142.34	144.55	139.21	143.04	157281	143.04	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260406	1.19	1.24	1.19	1.24	1203	1.24	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260406	2.87	3.42	2.65	3.1	47459	3.1	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260406	2643	2695	2601.1	2675	178418	2675	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260406	5.43	5.75	5.17	5.66	156482	5.66	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260406	264	268.63	256.74	266.96	1527908	266.96	up	up	correct
RAIN.NSE	Rain Industries Limited	20260406	112.05	113.28	109.05	111.4	3618506	111.4	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260406	85	91.64	82.92	91.62	353127	91.62	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260406	3.21	3.52	3.21	3.5	352420	3.5	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260406	365	375.6	365	369.8	80121	369.8	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260406	27.98	29.2	27.59	28.33	131044	28.33	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20260406	36.04	36.04	28	28.64	327996	28.64	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260406	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260406	233	243.18	229.52	242.02	292481	242.02	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260406	30	30.7	30	30.33	47909	30.33	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260406	4.24	4.54	4.02	4.51	22416216	4.51	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260406	918	945	918	937	84472	937	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260406	253.03	268.01	249.01	261.49	172315	261.49	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260406	365	388.7	357.5	384.75	152244	384.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260406	453.05	464.8	444.9	460.2	81505	460.2	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20260406	12.09	12.49	11.92	12.36	272043	12.36	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260406	1018.1	1042.45	993.3	1021.65	13903	1021.65	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260406	2260	2260	2203.2	2217.2	18696	2217.2	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20260406	353	355	340.7	355	270441	355	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260406	308.95	319.85	302.3	318.15	22771700	318.15	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260406	116.6	118	113.23	117.31	2552387	117.31	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260406	0.84	0.86	0.82	0.86	4063187	0.86	up	up	correct
RECLTD.NSE	REC Limited	20260406	323.55	328.25	320.2	327.55	6505082	327.55	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260406	201.11	209.2	195.62	207.27	5354700	207.27	up	up	correct
REFEX.NSE	Refex Industries Limited	20260406	202.5	213.95	198	212.86	1245482	212.86	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260406	39.2	42	39.2	41.98	312	41.98	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260406	270	274.36	260.64	273.14	134115	273.14	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260406	1359	1359	1290	1304.7	29274881	1304.7	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260406	221.85	222.22	215.42	218.05	1194807	218.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260406	73.67	76.97	73.31	76.97	662706	76.97	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260406	92.71	92.71	88.66	92.11	48128	92.11	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260406	28.12	28.87	27.69	28.44	10618598	28.44	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260406	359	374	354.65	373.05	133177	373.05	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260406	76.87	78.8	73.2	78.35	14320	78.35	up	up	correct
REPRO.NSE	Repro India Limited	20260406	363	363	347.6	350.3	10283	350.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260406	129.95	133.38	125.45	132.29	216972	132.29	up	up	correct
RGL.NSE	Renaissance Global Limited	20260406	103.47	104.24	99.4	103.63	850741	103.63	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260406	2.33	2.33	2.33	2.33	198529	2.33
RHIM.NSE	RHI Magnesita India Limited	20260406	365	370.85	359.35	368.35	106623	368.35	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260406	108.15	110.45	106.52	110.01	1365993	110.01	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260406	670	681.95	654	679.1	94355	679.1	up	up	correct
RITES.NSE	RITES Limited	20260406	189.81	191.9	185.25	191.21	664631	191.21	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260406	18.86	19.68	18.86	19.64	12010	19.64	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260406	29.12	36.51	29.12	36.51	133931	36.51	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260406	496.8	509.95	489.45	507.45	201397	507.45	up	up	correct
RML.NSE	Rane (Madras) Limited	20260406	670	690.05	662.75	687.35	12534	687.35	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260406	313.15	325	297.1	309.55	90786	309.55	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260406	119.5	120.66	116.65	119.86	308300	119.86	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260406	1.18	1.2	1.16	1.19	129293	1.19	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260406	41.12	41.12	39.55	40.86	5811	40.86	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260406	428.1	454.9	426.35	445.65	151231	445.65	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260406	44.86	47.8	44.51	47.65	26902	47.65	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260406	461.35	470	449.05	464	133058	464	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260406	1901	1930	1888.3	1900.5	3171	1900.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260406	22.65	23.73	22.03	23.3	92833211	23.3	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260406	65.6	67.59	62.3	67.14	72852	67.14	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260406	1026.9	1123.3	999.1	1116.45	6300908	1116.45	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260406	25.2	25.37	24.71	25.37	16516	25.37	up	up	correct
RSWM.NSE	RSWM Limited	20260406	129.48	131.31	128.24	129.92	15247	129.92	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260406	268	268	258.12	263.52	192185	263.52	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260406	29	29.35	28.26	28.97	3390136	28.97	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260406	8.25	8.35	8.03	8.31	20501093	8.31	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260406	203	208.98	203	207.21	9324	207.21	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260406	6.68	7.12	6.34	6.88	1817892	6.88	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260406	103.2	107.9	103.01	106.55	56084	106.55	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260406	122.38	126.93	120.51	126.48	209918	126.48	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260406	37.21	40.21	36.17	39.21	50645	39.21	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260406	261.9	266.37	253.68	261.55	8409559	261.55	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260406	320	320	318.2	320	867	320
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260406	8.94	8.94	8.94	8.94	2039	8.94
SADBHAV.NSE	Sadbhav Engineering Limited	20260406	8.44	8.44	8.2	8.44	486987	8.44
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260406	2.19	2.28	2.18	2.28	210111	2.28	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260406	1499.9	1522	1456	1516.5	34756	1516.5	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260406	22.26	23.4	22.26	22.79	2512	22.79	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260406	167.98	171	162.21	170.08	59949	170.08	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260406	153.9	161.28	151.32	160.44	27838072	160.44	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260406	523.05	526	506.05	520.75	34650	520.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260406	14.62	15.74	14.42	15.67	428026	15.67	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260406	125	128.5	122.1	125.51	253719	125.51	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260406	1.69	1.9	1.67	1.9	9272675	1.9	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260406	6.36	6.63	6.16	6.53	5893267	6.53	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260406	261.45	280.9	261.45	275.15	616	275.15	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260406	39.61	43.01	39.61	41.33	199636	41.33	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260406	534.9	547	524	534.4	59127	534.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260406	5.95	5.95	5.4	5.86	109812	5.86	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260406	2.22	2.27	2.1	2.26	17162	2.26	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260406	892.95	915	855	889.55	2367	889.55	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260406	461.35	471	450	467.4	79648	467.4	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260406	428.5	443.9	428.5	441.95	9462	441.95	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260406	282.13	285.91	275	277.65	301043	277.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260406	19.9	19.9	19.9	19.9	100572	19.9
SANOFI.NSE	Sanofi India Limited	20260406	3290.1	3373.4	3251.8	3339.7	38447	3294.9719	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260406	0.22	0.22	0.22	0.22	161216	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260406	517.9	526.35	514.1	524.95	264759	524.95	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260406	327	327	313	318.9	509859	318.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260406	80	80	76.95	77.82	102870	77.82	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260406	1178.5	1201	1174.3	1196.9	9164	1196.9	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260406	268	271.95	266.85	269.05	5810	269.05	up	up	correct
SATIA.NSE	Satia Industries Limited	20260406	58.79	61	57.17	60.41	138986	60.41	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260406	144.2	146.8	143.26	145.08	61080	145.08	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260406	411	420.6	405.35	418.55	120067	418.55	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260406	638	638	623.25	635.1	1917090	635.1	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260406	109.17	109.94	107	109.57	4745	109.57	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260406	335.04	339.73	333.58	338.05	10201	338.05	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260406	255.47	268	248.85	257.09	67456	257.09	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260406	209.48	212	203.35	206.2	29001	206.2	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260406	1757.5	1844.5	1757.5	1836.8	1721071	1836.8	up	up	correct
SBIN.NSE	State Bank of India	20260406	1020	1035.7	1005.05	1032.75	23576634	1032.75	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260406	3764.2	3804.8	3715	3770	68166	3739.2195	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260406	136.72	144	136.05	142.78	39064	142.78	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260406	907	945	886.1	926.25	245191	926.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260406	230	233.8	225.15	232.76	2508916	232.76	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260406	69.9	71.7	67.83	70.62	716229	70.62	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260406	1525	1549.9	1470	1480.2	101469	1480.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260406	20.7	20.7	19.1	19.94	13361	19.94	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260406	68.88	69.9	66.3	69.31	788377	69.31	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260406	254.67	260.86	247.3	255.54	14997	255.54	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260406	21.86	22.64	21.68	22.64	443095	22.64	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260406	255.8	256.43	253.46	255.1	1214	255.1	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260406	244.99	246.43	241.34	246.09	1426714	246.09	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260406	530.81	540.5	524.44	539.52	73356	539.52	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260406	667.97	673.5	656.62	672.62	38999	672.62	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260406	0.4	0.4	0.4	0.4	21006	0.4
SEYAIND.NSE	Seya Industries Limited	20260406	10.52	10.52	10.52	10.52	2001	10.52
SFL.NSE	Sheela Foam Limited	20260406	498.75	505	486.4	503.75	57460	503.75	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260406	480.25	488.8	474.35	486.35	8772	486.35	up	up	correct
SGL.NSE	STL Global Limited	20260406	9.4	11.82	9.4	11.82	118427	11.82	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260406	60.35	60.35	58.61	59.46	2675	59.46	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260406	495.85	520	484.15	503.95	800956	503.95	up	up	correct
SHALBY.NSE	Shalby Limited	20260406	143.06	145.82	137.51	144.47	73865	144.47	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260406	40.71	45.9	40.71	45.1	86974	45.1	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260406	115.19	120.94	114	120.94	76309	120.94	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260406	6.7	7.21	6.4	7.07	122007	7.07	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260406	449	458	443.05	457.05	14870	457.05	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260406	898	933.35	873	915	515239	915	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260406	747	755.3	727.75	745.75	77488	745.75	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260406	129.29	131.03	126.95	130.4	543433	130.4	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260406	451.22	458.2	449.08	454.05	11135	454.05	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260406	89.7	89.7	84.06	86.26	8528	86.26	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260406	388.9	394.45	368.45	391.5	647462	391.5	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260406	16.94	17.2	16.45	17.11	66243	17.11	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20260406	51.5	51.5	45.62	48.47	2010	48.47	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260406	146	146	134.51	134.82	5428	134.82	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260406	122	122.66	117.58	120.58	716355	120.58	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260406	295.7	303.05	290.1	297.95	30801	297.95	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260406	30.5	31.47	29	31	2452	31	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260406	65.83	67.99	63.76	67.55	297017	67.55	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260406	23460	24015	22980	23695	31374	23695	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260406	309.2	330	308.05	327.5	56499	327.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260406	46.02	49.02	46.02	48.22	81455	48.22	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260406	0.39	0.4	0.39	0.39	205064	0.39
SHREYANIND.NSE	Shreyans Industries Limited	20260406	143.87	148.5	135	145.01	8671	145.01	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260406	2928.4	3072	2928.4	2964.6	95144	2964.6	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260406	23.85	25	23.85	25	4000	25	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260406	4.22	4.25	4.12	4.25	80333	4.25	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260406	780	809.95	774.05	794.4	225185	794.4	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260406	9.7	9.7	8.8	9.28	8910	9.28	down	down	correct
SIEMENS.NSE	Siemens Limited	20260406	3041.4	3065.9	2965.1	3060	372908	3060	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260406	47.44	47.45	45.33	47.21	4469	47.21	down	down	correct
SIL.NSE	Standard Industries Limited	20260406	13.08	13.87	13.08	13.59	21659	13.59	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260406	74.95	77.69	72.76	74.57	517688	74.57	down	down	correct
SILINV.NSE	SIL Investments Limited	20260406	401.75	412.5	395	406.85	1936	406.85	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260406	15.9	15.9	14.76	15.36	4688	15.36	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260406	7.49	7.58	7.2	7.58	15670	7.58	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260406	157.7	172	153.42	169.8	210185	169.8	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260406	70.41	72.36	70.41	72.35	753	72.35	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260406	428.05	430	406	410.2	231007	410.2	down	down	correct
SIS.NSE	SIS Limited	20260406	292.15	293.45	279.9	289.05	61833	289.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20260406	0.31	0.31	0.29	0.3	311558	0.3	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260406	489.9	508.4	472.85	506.5	95245	506.5	up	up	correct
SJVN.NSE	SJVN Limited	20260406	67.21	67.9	65.85	67.69	5552166	67.69	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260406	1532.1	1534.1	1488.1	1519.8	38715	1519.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260406	0.88	0.93	0.85	0.93	114198	0.93	up	up	correct
SKIPPER.NSE	Skipper Limited	20260406	353.15	361	345.05	357.35	294590	357.35	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260406	157.55	164.95	156.12	164.33	128947	164.33	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260406	116.25	121.9	116.25	119.95	5735	119.95	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260406	61.5	62.55	60.2	62.12	368384	62.12	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260406	390	394.85	378.3	390.55	290040	390.55	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260406	34.91	36.23	34.33	35.58	186356	35.58	up	down	incorrect
SOBHA.NSE	Sobha Limited	20260406	1169.9	1238	1153.1	1220	214193	1220	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260406	490	490	458.55	470.55	77915	470.55	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260406	13109	13345	12952	13303	135192	13303	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260406	388.2	402	378.75	399.7	24998	399.7	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260406	104.79	104.89	100	102.44	13860	102.44	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260406	100.93	100.93	94.06	97.65	26228	97.65	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260406	499.5	512.45	489.25	509.4	967766	509.4	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260406	233	235.35	228.54	232.9	549727	232.9	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260406	319.5	323.45	311.6	320.4	21573	320.4	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260406	37.1	38.07	35.92	37.25	23482613	37.25	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260406	216	221.99	213.07	219.42	102699	219.42	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20260406	717.15	740	704.95	735.95	18190	735.95	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260406	200	203.99	196.36	202.38	127126	202.38	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260406	124.06	124.06	120.57	122.62	901238	122.62	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260406	3.19	3.28	3.16	3.28	741519	3.28	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260406	98	98.24	93.47	95.45	40282	95.45	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260406	30.64	31.19	29.41	30.3	149259	30.3	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260406	61.51	62.95	60.6	62.43	589714	62.43	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260406	23.99	26.44	23.99	26.37	6914	26.37	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260406	171.01	176	167.81	174.77	350439	174.77	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260406	184	186.5	180.06	185.99	1897	185.99	up	up	correct
SRF.NSE	SRF Limited	20260406	2425	2443.6	2355	2434.4	1106561	2434.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260406	425	431	419.45	425.4	12370	425.4	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260406	0.43	0.47	0.43	0.45	1157706	0.45	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20260406	189.25	194.99	186.7	190.25	156732	190.25	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260406	971.95	992.5	964.5	981.05	217388	981.05	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260406	210	210.91	204.3	210.42	75555	210.42	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260406	129	132.49	129	131.63	4207	131.63	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260406	105	105.75	103.42	104.34	39700	104.34	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260406	77.33	81.66	76.9	79.81	21574	79.81	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260406	7.53	8.1	7.47	7.86	1510782	7.86	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20260406	425	459.9	425	449.7	4120	449.7	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260406	201.33	213.45	196.36	208.79	359038	208.79	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260406	179.7	191.36	177.03	188.35	7839068	188.35	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260406	476.6	489.9	471.8	485.55	195612	485.55	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260406	2156	2221.8	2156	2216.1	112372	2216.1	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260406	7.85	8.25	7.69	8.16	2247046	8.16	up	up	correct
SUBROS.NSE	Subros Limited	20260406	679	697	665.15	689.1	51711	689.1	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260406	762.2	767.4	746.25	761.15	71747	761.15	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260406	383.95	398	376.2	394.7	191311	394.7	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260406	48	48.24	46.21	46.66	16897	46.66	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260406	1525	1548.3	1472.3	1540.4	6021	1540.4	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260406	1.24	1.32	1.2	1.27	702010	1.27	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260406	4538	4649.5	4460.9	4598	68484	4598	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260406	497.15	551	497.15	537.45	1039	537.45	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260406	749.85	770.5	739.6	766.25	99649	766.25	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260406	213.5	228.64	209.25	225.94	413946	225.94	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260406	1684.3	1699	1654.9	1694.6	3533715	1694.6	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260406	309	309	294.4	305.55	285386	305.55	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260406	587.5	596.75	580.1	588.25	222407	588.25	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260406	143.1	147.69	138.31	145.4	3750	145.4	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260406	4.78	4.78	4.26	4.55	47967	4.55	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260406	405.85	420	405.3	413.4	35445	413.4	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260406	1.01	1.02	0.98	1.01	80452	1.01
SUPREMEIND.NSE	The Supreme Industries Limited	20260406	3649.2	3723.3	3516	3695.8	224359	3695.8	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260406	23.09	23.57	22.01	22.57	42517	22.57	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260406	17.34	19.48	17.34	18.39	89647	18.39	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260406	51	52.6	49.6	51.09	5706	51.09	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260406	217.9	218.24	208.6	209.15	661825	209.15	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260406	127.27	133.89	127.27	131.95	509666	131.95	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260406	28.48	28.68	27.4	28.17	42878	28.17	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260406	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260406	156.2	171.52	152.51	167.84	1145739	167.84	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260406	2.51	2.6	2.45	2.55	102342	2.55	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260406	40.9	41.73	39.84	41.59	66648727	41.59	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260406	2.6	2.6	2.3	2.44	61785	2.44	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260406	3543.6	3657	3510.5	3642.7	19482	3642.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260406	535	544.4	528	531.45	25346	531.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260406	166.69	168.01	159.7	166.43	1479029	166.43	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260406	726	726	704.1	719.15	109103	719.15	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260406	391.1	400.6	380	399.4	935572	399.4	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260406	175.33	182.01	175	178.69	2386	178.69	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260406	316.8	323.75	312	321.9	105539	321.9	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260406	42.03	42.03	42.03	42.03	923728	42.03
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260406	245	248.9	241.52	246.5	53624	246.5	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260406	425	427.9	415.1	421.05	442909	416.3712	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260406	23.93	24.5	23.22	23.7	18536	23.7	down	down	correct
TARC.NSE	TARC Limited	20260406	119.98	121	115.05	115.92	698783	115.92	down	down	correct
TARMAT.NSE	Tarmat Limited	20260406	55.5	55.5	53.73	54.1	6645	54.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260406	6739	6839.5	6649	6748.5	1037	6748.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260406	651.9	651.9	622.75	634.25	1105418	634.25	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260406	1380	1409.8	1363.5	1395	261005	1395	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260406	1043	1063.6	1022.7	1055.2	2179297	1055.2	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260406	4243	4300	4221	4287	204565	4287	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260406	585.05	594.95	571.9	592	423061	592	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260406	385.05	387	378.45	383.85	6691437	383.85	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260406	193.02	196.65	190.25	195.6	28115748	195.6	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260406	1109	1130	1071	1125.7	43210	1125.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260406	127.77	136.5	126	132.87	673455	132.87	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260406	1010	1020	985	995.7	87317	995.7	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260406	495.3	508.45	485.65	503.65	15163	503.65	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260406	13.98	13.98	13.06	13.79	25317	13.79	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260406	2319.6	2393.3	2310.1	2356	2194	2356	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260406	2474	2482	2448.2	2473.9	2572417	2473.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260406	864.6	895	859.05	879	1179981	879	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260406	1170.8	1230	1136.1	1195.1	17478	1195.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260406	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260406	1435	1464.9	1433.7	1449.5	1476736	1449.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260406	1059	1067	1023.9	1060.65	201569	1060.65	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260406	425	426.9	408.4	424.75	3920568	424.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260406	499.7	504.3	477.8	498.9	208919	498.9	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260406	315.55	325	311	319.75	6560	319.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260406	97.79	98.15	96	97.11	87038	97.11	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260406	37.72	39.34	36.72	38.84	38077	38.84	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260406	89.66	90.61	86.35	90.22	2971944	90.22	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260406	64.9	65.85	64.17	64.67	5980801	64.67	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20260406	12.35	12.55	11.36	11.67	11171	11.67	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260406	8.2	8.48	8.19	8.31	10901	8.31	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260406	3595	3898.1	3550.1	3752.9	258648	3752.9	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260406	96.9	99	94.06	98.54	3571	98.54	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260406	79.22	81.01	76.6	80.25	78796	80.25	up	up	correct
THERMAX.NSE	Thermax Limited	20260406	3295.8	3320	3232.1	3273.4	68087	3273.4	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260406	95.9	98	93.31	97.21	1005242	97.21	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260406	250.56	255.99	244.52	252.06	24351	252.06	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260406	368	380.5	364.15	379.45	179928	379.45	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260406	427	429.65	415.4	423.2	399765	423.2	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260406	2310.6	2310.6	2224	2248.6	24231	2248.6	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260406	2574.9	2592.6	2509.4	2582.9	255370	2582.9	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260406	4.23	4.24	3.99	4.24	15617	4.24	up	up	correct
TIL.NSE	TIL Limited	20260406	179.8	179.9	168.54	170.25	78016	170.25	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260406	170	171.1	167	169.96	2238150	169.96	down	down	correct
TIMKEN.NSE	Timken India Limited	20260406	3347.8	3348.3	3265	3320	25909	3320	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260406	175	175.07	167.5	172.51	553928	172.51	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260406	43.1	44.5	42.5	43.59	178088	43.59	up	up	correct
TITAN.NSE	Titan Company Limited	20260406	4105	4257.9	4105	4246.1	1678285	4246.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260406	83.5	85.35	82.66	84.45	109116	84.45	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260406	130.75	133.38	129.01	130.23	70297	130.23	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260406	8.99	9.08	8.36	8.74	22812	8.74	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260406	66.31	68.25	66.31	67.57	760	67.57	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260406	3987.2	4035.1	3950	4011.6	420340	4011.6	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260406	1332.9	1386	1332.3	1379.1	546934	1379.1	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260406	49.11	53.19	49.1	49.99	3639	49.99	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260406	66.7	70	66.7	69.79	1056	69.79	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260406	63	63	58.96	61.69	141416	61.69	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260406	7.81	8.15	7.45	8	17749	8	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260406	145.05	147.17	140.01	141.92	21949	141.92	down	down	correct
TRENT.NSE	Trent Limited	20260406	3634.9	3869.5	3634.9	3834.8	4877807	3834.8	up	up	correct
TRF.NSE	TRF Limited	20260406	242.5	248	236.5	246.2	14104	246.2	up	up	correct
TRIDENT.NSE	Trident Limited	20260406	24.06	24.3	23.55	24.17	7689669	24.17	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260406	48.84	48.84	46.16	46.79	62513	46.79	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260406	451	463.45	449.95	458.4	209558	458.4	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260406	392.15	394	376	392.4	501221	392.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260406	789.1	805	765	787.3	12624	787.3	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260406	444.45	459	438.65	456.05	200287	456.05	up	up	correct
TTL.NSE	T.T. Limited	20260406	8.78	8.78	8.42	8.71	33383	8.71	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260406	36.5	37.67	35.37	37.5	4917773	37.5	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260406	375	398.7	366	388.9	128161	388.9	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260406	3467.9	3504.1	3410.4	3485	959786	3485	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260406	3425	3500	3418.2	3483.8	4168	3483.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260406	102.99	104.78	100.01	103.2	97060	103.2	up	up	correct
TVVISION.NSE	TV Vision Limited	20260406	5.14	5.37	5.04	5.09	9712	5.09	down	down	correct
UBL.NSE	United Breweries Limited	20260406	1485	1495	1441.1	1481.7	98455	1481.7	down	down	correct
UCOBANK.NSE	UCO Bank	20260406	24	24.44	23.5	24.35	9271908	24.35	up	up	correct
UFLEX.NSE	Uflex Limited	20260406	374	374.55	350.6	352.95	186261	352.95	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260406	62.1	65	62.1	64.1	61471	64.1	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260406	39.7	40.75	39.11	39.62	235825	39.62	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260406	90.62	90.85	86.51	89.23	906504	89.23	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260406	55.5	57	54.36	56.68	15552664	56.68	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260406	10611	10976	10540	10969	374420	10969	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260406	6.78	7.08	6.75	6.8	27058	6.8	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260406	292	310	292	300.3	26852	300.3	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260406	167.5	186.21	152.05	180.45	53735	180.45	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260406	96.89	97.01	93.11	95.06	3566	95.06	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260406	173.1	177.72	169.22	174.12	16641379	174.12	up	up	correct
UNITECH.NSE	Unitech Limited	20260406	4.5	4.86	4.3	4.78	25249396	4.78	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260406	518.05	518.05	509	512.2	718	512.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260406	61.4	62.9	61.14	62.54	15201	62.54	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260406	675.05	713.5	656.6	692.25	129131	692.25	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260406	387.1	387.2	387.1	387.1	178	387.1
UPL.NSE	UPL Limited	20260406	593.3	609.65	585.2	607.75	1075781	607.75	up	up	correct
URJA.NSE	Urja Global Limited	20260406	9.3	9.45	9	9.35	1491819	9.35	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260406	404.5	413.5	402.2	408.65	275544	408.65	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260406	944.85	954.95	931.55	940.25	94321	940.25	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260406	249.95	266.9	246.49	259.43	218750	259.43	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260406	190	196.9	189.24	194.47	1026230	194.47	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260406	4300	4438.8	4233.5	4405.9	11407	4405.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260406	190	192.69	183.72	191.6	238906	191.6	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260406	6.06	6.12	5.85	5.91	180503	5.91	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260406	6.2	6.33	5.87	6.11	5857201	6.11	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260406	239.49	245.99	232.93	238.97	53448	238.97	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260406	32	33.45	31.36	32.92	31967	32.92	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260406	6.76	7	6.76	6.91	67157	6.91	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260406	489.2	492.45	476.2	479.4	249905	479.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260406	33.35	33.55	31.9	32.7	1369631	32.7	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260406	51.5	53.99	51.1	53.5	66882	53.5	up	up	correct
VBL.NSE	Varun Beverages Limited	20260406	405	407.65	399.8	401	4363829	400.117	down	down	correct
VEDL.NSE	Vedanta Limited	20260406	687.75	708.4	686.8	690	13013026	690	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260406	1222.6	1367	1221.1	1354	262846	1354	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260406	939.5	939.5	906.05	922.4	36547	922.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260406	34.83	37.89	33.19	37.35	173095	37.35	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260406	457	457.9	444.25	456.2	66695	454.8735	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260406	96.5	98	94.52	96.95	18292	96.95	up	up	correct
VGUARD.NSE	V	20260406	322.65	329.9	316.75	324.05	155106	324.05	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260406	3116	3250	3116	3237	2206	3237	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260406	308	312.85	304.8	306.8	10355	306.8	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260406	897	905.75	877.7	898.6	239117	898.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260406	3.17	3.17	2.92	3.07	517589	3.07	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260406	1.2	1.25	1.19	1.24	3397008	1.24	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260406	1.33	1.34	1.27	1.32	4433753	1.32	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260406	414	415	397.3	413.35	216592	413.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260406	1310	1319.7	1300.7	1310.5	25353	1310.5	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260406	1075.7	1105.3	1064.95	1080.1	10844	1080.1	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260406	29.02	30.42	29.02	29.64	25077	29.64	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260406	194.99	194.99	190	191.81	11375	191.81	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260406	20.9	22.2	19.5	21.91	718354	21.91	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20260406	315	317.85	309.35	315	113926	315
VIPULLTD.NSE	Vipul Limited	20260406	10.35	10.35	10.05	10.35	63846	10.35
VISAKAIND.NSE	Visaka Industries Limited	20260406	58.48	59.3	57.72	59.02	66073	59.02	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260406	30.87	31.48	30.16	31.45	7860	31.45	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260406	510	515	502.65	510.2	56910	510.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260406	4.74	5.14	4.7	4.91	1049108	4.91	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260406	0.49	0.55	0.48	0.53	619637	0.53	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260406	215.35	222.4	215.17	219.08	16081	219.08	up	down	incorrect
VMART.NSE	V	20260406	539.7	638.1	532.35	612.45	45275280	612.45	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260406	9244	9399.5	8955.5	8992.5	43584	8992.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260406	1225	1256.6	1204.1	1253.9	1213038	1253.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260406	233	238.04	229	235.08	186576	235.08	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260406	221	242	221	231.14	32387	231.14	up	up	correct
VSTIND.NSE	VST Industries Limited	20260406	216	216	209.2	213.38	168018	213.38	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260406	5099	5106	4856.2	5069.3	21212	5069.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260406	535	542	524.1	535.1	307802	535.1	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260406	1235	1269	1208.6	1259.6	249265	1259.6	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260406	146.95	148.4	140.5	146.97	535459	146.97	up	up	correct
WANBURY.NSE	Wanbury Limited	20260406	233.99	233.99	225.55	226.61	39185	226.61	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260406	832.45	849.9	800	815	3013	815	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260406	76	77.64	74.65	76.19	6654551	76.19	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260406	69	73.78	69	72	2388	72	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260406	850	867.95	837.35	862.6	509781	862.6	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260406	438.5	445	431	442.9	32860	442.9	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260406	1314.5	1314.5	1260	1280.3	222	1280.3	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260406	6470	6503	6340	6430.5	4780	6430.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260406	459.95	462.35	446.2	455.95	459061	455.95	down	down	correct
WHEELS.NSE	Wheels India Limited	20260406	991	999	933.6	938.9	110878	938.9	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260406	824.5	825.9	796	820.15	227757	820.15	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260406	26.16	26.16	24	25.14	1088	25.14	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260406	775.95	780	756.95	771.05	43996	771.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260406	224.87	240.97	221.4	236.14	59011	236.14	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260406	149.31	152.8	143.3	146.99	7694	146.99	down	down	correct
WIPRO.NSE	Wipro Limited	20260406	197	201.18	196.11	197.29	23282287	197.29	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260406	1270	1285	1238	1273.9	396216	1273.9	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260406	520.05	529.95	511.55	518.35	85313	518.35	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260406	72	81.99	71.11	79.97	318190	79.97	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260406	423.5	447	423.5	443	134472	443	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260406	54.95	55.93	52.56	55.58	81584	55.58	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260406	94.25	98.74	91.53	91.91	14525	91.91	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260406	1022	1070	1007.5	1032.9	31762	1032.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260406	17.93	18.19	17.68	18.15	111004079	18.15	up	up	correct
YUKEN.NSE	Yuken India Limited	20260406	657.75	664.15	634.65	641.7	7138	641.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260406	74.45	74.65	72.1	73.73	9489319	73.73	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260406	4.89	4.89	4.62	4.69	1292846	4.69	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260406	7.3	7.3	7.03	7.19	708199	7.19	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260406	184.5	190	184.5	189	168	189	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260406	4.9	4.9	4.6	4.78	54424	4.78	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260406	544	562.9	544	552	455252	552	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260406	1350	1385.6	1346.2	1379.3	274390	1379.3	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260406	68.98	69.74	63.26	67.52	6053	67.52	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260406	1124.8	1177	1094.9	1151.4	34812	1151.4	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260406	204.22	207.71	198.5	205.55	165588	205.55	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260406	447.55	527.65	447.25	509.35	28657788	509.35	up	up	correct