CollectAI

close-nse_india_stocks

2026/04/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260407	154.13	158	150.54	154.62	74249	154.62	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260407	29.19	29.19	28.35	28.6	103	28.6	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260407	29400	29600	29130	29260	3492	29260	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260407	32.4	34.21	32.27	33.82	3750	33.82	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260407	276.19	307	276.19	289.1	162318	289.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260407	500	523.95	495.1	502.55	157088	502.55	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260407	15.82	16.79	15.82	16.44	78062	16.44	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260407	7.91	8.35	7.9	8.27	209261	8.27	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260407	57.99	59.2	57.16	59.2	75744	59.2	up	up	correct
AARON.NSE	Aaron Industries Limited	20260407	147.5	148.24	142.9	145.37	17748	145.37	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260407	355	362.9	350	356.9	84986	356.9	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260407	405.85	409	401	402.45	403617	402.45	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260407	370	379.6	367.55	376.8	7228	376.8	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260407	126.9	127.47	125	126.71	5787	126.71	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260407	1149.4	1154.1	1120	1124.8	61659	1124.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260407	21.03	21.03	21.03	21.03	0	21.03
ABB.NSE	ABB India Limited	20260407	6175	6280	6081.5	6270	253657	6244.4626	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260407	26000	26060	25600	25665	5275	25665	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260407	310.45	310.8	304.7	308.55	3296766	308.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260407	58.88	59.44	57.4	57.66	3985705	57.66	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260407	43.68	43.68	43.68	43.68	159	43.68
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260407	53.68	53.9	53	53.83	115573	53.83	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260407	67.39	67.95	65.3	66.54	27478	66.54	down	down	correct
ACC.NSE	ACC Limited	20260407	1357.9	1358.6	1333.1	1340	127358	1340	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260407	1135.5	1139.9	1120.6	1123.2	17141	1123.2	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260407	4.05	4.89	4.05	4.89	520797	4.89	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260407	825	838.8	819.45	835	181979	835	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260407	1890	1904.6	1865	1882.1	1566909	1882.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260407	921.1	934.9	910.05	925.35	4589372	925.35	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260407	1375	1390	1368.4	1381	1812944	1381	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260407	163	165.66	161.6	163.36	34671421	163.36	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260407	176	180	174.19	175.77	88724	175.77	down	down	correct
ADL.NSE	Archidply Decor Limited	20260407	63.66	63.66	61.01	63.42	507	63.42	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260407	9.34	9.34	8.92	8.97	40264	8.97	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260407	102.99	106.2	100	105.13	231048	105.13	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260407	51	51.3	50.05	51.05	17242	51.05	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260407	278.8	283.25	276.55	281.4	55522	281.4	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260407	1422.5	1447.9	1401	1407.4	155502	1407.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260407	371.7	373.95	361.55	364.45	156246	364.45	down	down	correct
AGRITECH.NSE	Agri	20260407	108.79	108.8	104.01	107.96	5144	107.96	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260407	31.04	32.69	31.04	31.89	24398	31.89	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260407	39.9	40.99	37.36	39.76	26443	39.76	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260407	161	164.3	159.99	161.69	5634	161.69	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260407	715.4	734.35	707.05	725.95	63914	725.95	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260407	3651.1	3719.1	3644	3685.9	19728	3685.9	up	up	correct
AIRAN.NSE	Airan Limited	20260407	15.54	15.9	15.03	15.63	43029	15.63	up	up	correct
AISL.NSE	SM	20260407	56.35	56.35	56.35	56.35	600	56.35
AJANTPHARM.NSE	Ajanta Pharma Limited	20260407	2729.1	2766.5	2700	2711.6	51516	2711.6	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260407	110.92	114.8	108.81	113.8	627362	113.8	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260407	4.08	4.12	4.04	4.09	208454	4.09	up	up	correct
AKASH.NSE	Akash Infra	20260407	26	26	25.32	25.69	1691	25.69	down	down	correct
AKG.NSE	AKG Exim Limited	20260407	10.02	10.6	10.02	10.54	7727	10.54	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260407	172	173	168.74	172.67	4430	172.67	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260407	4.94	4.96	4.67	4.92	227207	4.92	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260407	2980	2990.4	2940	2980.2	4998	2980.2	up	up	correct
ALANKIT.NSE	Alankit Limited	20260407	8.35	9.29	8.1	8.77	555849	8.77	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260407	657.75	666	654	660.1	1116	660.1	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260407	80.39	81.59	79	80.76	255930	80.76	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260407	613	621.4	604.7	610.8	9905	610.8	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260407	52.01	62.52	51.71	62.52	61719	62.52	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260407	5236.5	5246.5	5142	5172.5	136756	5172.5	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260407	1315	1344.4	1300.6	1334.2	29866	1334.2	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260407	7.9	8.19	7.83	7.89	4848815	7.89	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260407	13.44	13.44	12.96	13.27	59663	13.27	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260407	12.55	12.92	12.49	12.57	3843775	12.57	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260407	72	72.47	67.41	69.32	344890	69.32	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260407	190.75	228.14	190.75	228.14	66590	228.14	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260407	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260407	6340.5	6460	6265.5	6433.5	186093	6433.5	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260407	23.09	23.44	22.35	22.99	3453	22.99	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260407	1304.4	1311.3	1286.1	1305.2	5764	1305.2	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260407	426.95	426.95	418	420.45	3100760	420.45	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260407	39.01	40.5	38.2	40.19	5799	40.19	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260407	38.5	44.93	37.49	41.03	74650	41.03	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260407	519	521.6	506	511.8	25866	511.8	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260407	451	462.5	446.6	459.45	1589197	459.45	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260407	60.23	61.44	59.36	61.33	1612659	61.33	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260407	73.95	75.34	73.4	74.33	125570	74.33	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260407	38.95	39.85	38.25	39.03	15795	39.03	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260407	1.41	1.51	1.39	1.48	11117	1.48	up	up	correct
ANMOL.NSE	Anmol India Limited	20260407	11.48	11.88	10.8	10.84	95266	10.84	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260407	3.07	3.13	3.07	3.13	652	3.13	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260407	0.81	0.85	0.79	0.81	120545	0.81
ANUP.NSE	The Anup Engineering Limited	20260407	1710	1750	1695.3	1737.7	25721	1737.7	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260407	1242.7	1250.4	1227.6	1244.1	61044	1244.1	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260407	9935	10304.5	9835.5	10152	84442	10152	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260407	110	110	106.21	108.61	2078	108.61	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260407	365	365	358.05	362.55	8894	362.55	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260407	387.95	392.95	377.1	380.45	286875	380.45	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260407	1912	1912.1	1859.6	1890.6	552064	1890.6	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260407	655.55	695	652.15	690.1	135276	690.1	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260407	198	201.3	196.45	198.02	2806774	198.02	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260407	7370.5	7370.5	7220.5	7326.5	311560	7326.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260407	431.5	439.5	422.1	424.9	374203	424.9	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260407	408.5	414.6	402.2	412.85	352606	412.85	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260407	1078	1078.85	973.8	1014.6	3554	1014.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260407	77.79	79.14	76.1	77.84	78087	77.84	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260407	202	203.82	194.65	199.76	2633695	199.76	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260407	72.49	72.49	68.74	71.92	19152	71.92	down	down	correct
ARCHIES.NSE	Archies Limited	20260407	13.86	13.86	13.43	13.52	5214	13.52	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260407	35.1	36.9	35.06	35.38	520	35.38	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20260407	362	363	352.55	361.9	27519	361.9	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260407	64	64.8	63	64.01	186144	64.01	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260407	212	225.25	207.99	218.23	17227	218.23	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260407	1515.3	1565.4	1505.1	1548.1	38649	1548.1	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260407	22.09	22.5	21.52	22.44	5145	22.44	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260407	538.8	563.85	519.25	532.4	119012	532.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260407	1.31	1.31	1.2	1.2	314802	1.2	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260407	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260407	227.7	229.5	219.42	224.65	165104	224.65	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260407	140	140	139.9	139.9	1151	139.9	down	down	correct
ARVIND.NSE	Arvind Limited	20260407	371.8	376	368	375.1	230815	375.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260407	441	450.4	427.15	428.7	146597	428.7	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260407	526	540.7	523.3	529.45	29607	529.45	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260407	816	819	801.7	805.4	50906	805.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260407	230	231.99	224.63	230.4	18616	230.4	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260407	417	428.4	411.7	425.95	10030	425.95	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260407	770.95	787.15	761.6	783.35	26035	783.35	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260407	492.45	500	486.85	489.15	298610	489.15	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260407	310.3	316	304	310.25	27198	310.25	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20260407	13.5	14.19	13.36	13.99	84132	13.99	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260407	112	114.88	110.88	112.46	1178233	112.46	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260407	150	153.45	146.14	152.93	20832098	152.93	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260407	305	306.75	298.1	301.6	16632	301.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260407	2167.7	2198.7	2145	2186.2	1793007	2186.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260407	58.08	58.19	56.8	57.26	1769051	57.26	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260407	208.9	222.61	208.9	218.8	1211	218.8	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260407	545.5	551.25	536.5	538.75	30923	538.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260407	668	670.1	652.9	655.75	384549	655.75	down	down	correct
ASTRAL.NSE	Astral Limited	20260407	1519.5	1550.7	1497.3	1544.5	792891	1544.5	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260407	945	1000	938	996.9	742709	996.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260407	7770	7855	7727.5	7791.5	4000	7791.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260407	3.7	3.93	3.66	3.82	22715	3.82	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260407	521	527.7	516.15	519.55	994818	519.55	down	down	correct
ATUL.NSE	Atul Ltd	20260407	6187	6260	6148.5	6211.5	11493	6211.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260407	413.05	416.9	408.1	412.3	63825	412.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260407	869.95	890.7	861.5	888.45	2320286	888.45	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260407	786.05	809.75	775.9	794.05	125876	794.05	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260407	1345	1357.5	1316	1330	1557945	1330	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260407	97	100.94	97	99.57	4654	99.57	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260407	1660	1689.6	1644.2	1663.7	14852	1663.7	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260407	58.22	61.8	58.1	60.22	101392	60.22	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260407	498.1	513.5	490	492	134608	492	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260407	1230	1258.7	1202	1241	320092	1241	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260407	58.55	60.29	58.03	59.28	66832	59.28	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260407	422.6	429	416.4	420.6	98456	420.6	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20260407	1237.8	1255.5	1221	1250.1	9248545	1250.1	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260407	538	542	534	541.18	1576	541.18	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260407	13.35	13.39	13.28	13.29	27967	13.29	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260407	1670	1680	1602	1610.9	87537	1610.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260407	143.25	143.25	139.3	142.28	5025	142.28	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260407	259.27	260.54	250.32	254.21	61030	254.21	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260407	334.59	343.5	334.59	343.06	6934	343.06	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260407	189.8	189.8	183.7	185.21	1174	185.21	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260407	114	116.25	113.79	114.2	1820	114.2	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260407	4.29	4.38	4.16	4.3	87719	4.3	up	up	correct
BAJAJ.NSE	AUTO	20260407	8900	9088	8800.5	9040	376810	9040	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260407	380.95	391.8	375	387.95	781865	387.95	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260407	349.75	355.6	348	352.45	57804	352.45	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260407	1660.1	1692.2	1625	1684.4	2860538	1684.4	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260407	17.2	17.68	17.1	17.16	8519933	17.16	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260407	9077	9300	8933	9237	46495	9237	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260407	848	862.8	844.45	854	11569047	854	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260407	83.5	87.5	83.2	85.07	225012	85.07	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260407	1028	1054	1019.95	1034.85	80583	1034.85	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260407	21.88	24.2	21.79	22.94	226359	22.94	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260407	15.56	17.6	15.31	16.56	375244	16.56	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260407	2100	2139.9	2076.3	2127.4	84345	2127.4	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260407	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260407	160.83	162.75	159.83	160.83	155629	160.83
BALPHARMA.NSE	Bal Pharma Limited	20260407	69.09	72.5	68.75	71.64	25576	71.64	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260407	483.1	494.3	482	483	339073	483	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260407	107.5	110.99	104.02	105.73	3349	105.73	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260407	3625.3	3694.7	3605	3608.2	271	3608.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260407	533	539.3	522	534.95	161820	534.95	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260407	152	152	147.6	149.13	6091241	149.13	down	down	correct
BANG.NSE	Bang Overseas Limited	20260407	31	32.99	31	32.04	14748	32.04	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260407	54.55	59.82	54.55	59.71	30750	59.71	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260407	257.99	259	254.82	258.1	9211553	258.1	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260407	555	555	535.64	543.96	1262464	543.96	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260407	142.05	142.05	136.13	137.55	27177315	137.55	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260407	103.77	105.74	102.12	104.36	20491	104.36	up	up	correct
BASF.NSE	BASF India Limited	20260407	3289	3360	3262.9	3319.2	31732	3319.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260407	21.04	21.65	20.8	20.97	62682	20.97	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260407	667.9	676	662.65	669.5	159443	669.5	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260407	4670	4681.9	4625	4651.2	5692	4651.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260407	2260	2350	2245	2329.5	26146	2329.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260407	1432.5	1438.4	1418	1431.1	31291	1431.1	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260407	32.7	33	31.25	31.88	1033953	31.88	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260407	1223.9	1244	1206	1235.9	1062581	1235.9	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260407	24.45	25.29	24.1	24.91	13182	24.91	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260407	188.31	190.49	184.86	188.53	303768	188.53	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260407	108.3	108.3	107.75	108.3	2857	108.3
BEL.NSE	Bharat Electronics Limited	20260407	424	429	420.65	427.8	11417162	427.8	up	up	correct
BEML.NSE	BEML Limited	20260407	1492.1	1537	1481.5	1519.7	214822	1519.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260407	88.36	88.95	85.1	85.88	522838	85.88	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260407	431	434.55	424.05	427.05	156151	427.05	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260407	14.79	14.93	14.4	14.93	117410	14.93	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260407	355	361.7	353.95	357.7	8592	357.7	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260407	410.9	420	396	417.55	15453	417.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260407	2.69	2.69	2.69	2.69	0	2.69
BGRENERGY.NSE	BGR Energy Systems Limited	20260407	279	283.2	262.01	271.48	70223	271.48	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260407	148	158	146.8	154.59	42542	154.59	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260407	152.69	158.1	149.99	154.99	123527	154.99	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260407	3.17	3.54	3.17	3.27	1766928	3.27	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260407	1667.9	1675.6	1610.2	1671.3	1247449	1671.3	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260407	93.5	95.88	92.3	94.85	27201	94.85	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260407	1334.1	1419	1334.1	1389.4	22910	1389.4	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260407	160.3	164.99	160.3	161.11	51380	161.11	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260407	1788.1	1840	1772	1831	10057628	1831	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260407	245.59	254.39	242.26	253.59	14913436	253.59	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260407	46.7	47.85	46.5	46.88	88558	46.88	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260407	757.95	757.95	733.95	739.35	734	739.35	down	down	correct
BIOCON.NSE	Biocon Limited	20260407	354.05	361.05	337.7	340.05	15931957	340.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260407	29.49	32.28	29.36	32.28	51782	32.28	up	up	correct
BIRET.NSE	RR	20260407	319.8	327	319.04	326.54	1510163	326.54	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260407	117.99	119.8	116.01	118.48	42110	118.48	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260407	886.5	907.7	870	874	51322	874	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260407	115.38	115.79	111.84	113.7	26981	113.7	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260407	16.54	17.2	16.16	17.16	42634	17.16	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260407	236.91	245	233.37	237.04	2136940	237.04	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260407	45.46	46.49	45.4	45.68	163261	45.68	up	up	correct
BLS.NSE	BLS International Services Limited	20260407	268.01	272.49	264.44	269.6	1565685	269.6	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260407	2.42	2.42	2.42	2.42	0	2.42
BLUEDART.NSE	Blue Dart Express Limited	20260407	4900	4935.3	4794	4909.1	27699	4909.1	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260407	1552.8	1552.8	1511.3	1540.5	1393726	1540.5	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260407	60.51	66.1	59	64.26	1277972	64.26	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260407	102	104.01	101.25	102.03	733838	102.03	up	up	correct
BOROLTD.NSE	Borosil Limited	20260407	242	244.48	235.2	237.91	28057	237.91	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260407	407.05	429.9	407.05	421.7	570712	421.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260407	33360	33800	32555	33445	57128	33445	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260407	273.2	278.25	271	277.45	14410706	277.45	up	up	correct
BPL.NSE	BPL Limited	20260407	45.25	46.4	44.82	45.02	67564	45.02	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260407	693	702.95	682	691.5	210997	691.5	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260407	5493	5552.5	5384	5542	204113	5542	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260407	19.59	20.5	18.75	19.96	129248	19.96	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260407	65.85	75	65.33	73.23	1042878	73.23	up	down	incorrect
BSE.NSE	BSE Limited	20260407	2959	2977.5	2917.9	2950.8	3628119	2950.8	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260407	100	114.79	99.9	112.18	2139373	112.18	up	up	correct
BSL.NSE	BSL Limited	20260407	111	113.25	109.49	110.82	4099	110.82	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260407	130.49	130.49	128.31	129.55	131892	129.55	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260407	27.28	27.28	26.32	26.9	555024	26.9	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260407	364.65	373.45	362.55	367.5	1117488	367.5	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260407	619.95	628.95	605	618.95	55863	618.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260407	37.35	40.14	37.35	39.31	19582	39.31	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260407	36.34	36.96	35.82	36.52	67519	36.52	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20260407	11.42	11.88	11.1	11.54	42818	11.54	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260407	103	107.5	102.53	103.86	511912	103.86	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260407	666	674.25	654.7	672.7	645796	672.7	up	down	incorrect
CANBK.NSE	Canara Bank	20260407	129.8	130.74	128.4	129.51	16070269	129.51	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260407	813	827.2	805	814.4	133563	814.4	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260407	231.58	232.93	227.19	228.52	80934	228.52	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260407	215.98	221	209.1	210.81	549049	210.81	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260407	1571	1627	1545.5	1610.5	132044	1610.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260407	11.76	12.34	11.76	12.27	16082	12.27	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260407	820	869.4	816	855.95	429985	855.95	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260407	1544	1575.9	1516	1552.6	31297	1552.6	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260407	1740	1831.4	1724	1764	395577	1764	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20260407	178.26	179	176.94	178.45	645351	178.45	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260407	15.29	15.8	14.8	15.54	373770	15.54	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260407	11.63	11.85	11.25	11.69	33467	11.69	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260407	1111.5	1159.7	1093.8	1146.1	851798	1146.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260407	1200	1206	1184.6	1203.5	1790857	1203.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20260407	3345.5	3405.3	3302.5	3393	114646	3393	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260407	6.93	7.17	6.89	6.97	18614	6.97	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260407	401.15	403.9	391.65	396.9	19543	396.9	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260407	18.55	21	18.55	20.35	322821	20.35	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260407	33.5	33.9	33.43	33.82	3772949	33.82	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260407	27.97	27.97	26.65	26.77	182139	26.77	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260407	2788	2851.9	2683.5	2711.6	40756	2711.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260407	722.7	725.15	703.95	716.45	25365	716.45	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260407	4780	4830	4726.3	4809.2	6644	4809.2	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260407	4.35	4.47	4.35	4.47	17842	4.47	up	up	correct
CESC.NSE	CESC Limited	20260407	153.24	155.27	152.4	153.33	1091900	153.33	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260407	164.6	171.29	164.6	169.5	1618561	169.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260407	684	694.85	671.25	693.95	2287422	693.95	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260407	724	742	715	738.85	90412	738.85	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260407	446.8	450.2	442.35	447.15	256421	447.15	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260407	141.99	144.6	138	142.02	14521	142.02	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260407	144.93	145.28	140.1	143.81	22021	143.81	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260407	339.75	367.95	336.7	363.2	15922	363.2	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260407	248.7	264	245.05	253.15	274886	253.15	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260407	980.85	995	964	968.15	1589118	968.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260407	1397.9	1417.9	1385	1402.1	1458087	1402.1	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260407	1407.6	1438.5	1371	1406.5	369729	1406.5	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20260407	1214.8	1230	1179.1	1215.4	25724	1215.4	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20260407	81.03	87.03	81.01	84.64	9784	84.64	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20260407	14.64	15.08	14.12	14.62	11796	14.62	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260407	1195	1210.4	1185.4	1202.4	2046737	1202.4	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260407	697.4	699.3	687.1	692.45	86832	692.45	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260407	50.5	51.97	48.65	50.91	21455	50.91	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260407	234	244.87	234	237.86	81583	237.86	up	up	correct
CMICABLES.NSE	CMI Limited	20260407	3.26	3.26	3.26	3.26	0	3.26
COALINDIA.NSE	Coal India Limited	20260407	458.05	463.8	455.3	463	11316785	463	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260407	1333.9	1363.8	1322.3	1348	1326825	1348	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260407	23.9	24.39	22.89	23.5	1880240	23.5	down	down	correct
COFORGE.NSE	Coforge Limited	20260407	1216.8	1244.3	1202	1233	3163487	1233	up	up	correct
COLPAL.NSE	Colgate	20260407	1822	1854.7	1800.7	1850.4	295165	1850.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260407	1.04	1.05	1	1.05	1057	1.05	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260407	13.25	13.75	13.1	13.41	34841	13.41	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260407	449.8	454.95	443.3	452.9	1360169	452.9	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260407	58.75	62.44	55.51	59.83	20866345	59.83	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260407	206.1	206.1	200	204.5	2123	204.5	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260407	594.4	610	593.5	606.7	15545	606.7	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260407	29.3	31.9	29.3	31.43	15045	31.43	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260407	149	159	147.3	156.26	30835	156.26	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260407	1863	2040	1860	2010.9	861108	2010.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260407	4.35	4.45	4.2	4.31	65671	4.31	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260407	100.64	102.49	100.11	102.31	1604257	102.31	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260407	6848	6848	6690	6744.5	15096	6744.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260407	6.13	6.46	6.12	6.34	2293	6.34	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260407	1226	1298	1205.6	1222.7	3815731	1222.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20260407	339.95	340.95	330.35	334.05	688	334.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20260407	3808	3838	3759.9	3770.6	44303	3762.7912	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260407	233	235.48	230.33	234.56	2440115	234.56	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260407	370	378.9	367.05	373.85	346983	373.85	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260407	27.77	29.76	27.34	29.76	47716	29.76	up	up	correct
CUB.NSE	City Union Bank Limited	20260407	247.51	251	245.1	248.52	2503790	248.52	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260407	84	87.5	84	86.56	90336	86.56	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260407	4692	4700	4562.3	4638.9	526009	4638.9	down	down	correct
CUPID.NSE	Cupid Limited	20260407	88	89.89	85.76	86.34	15171400	86.34	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260407	14	14.94	13.6	14.25	3276	14.25	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260407	109.51	131.85	109.51	131.22	559763	131.22	up	up	correct
CYIENT.NSE	Cyient Limited	20260407	813	854.65	799.25	830	622415	830	up	up	correct
DABUR.NSE	Dabur India Limited	20260407	413.5	416.2	408.5	414.25	2064376	414.25	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260407	1879.9	1887.8	1821	1835.6	269382	1835.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260407	375	392.55	375	376.7	431111	376.7	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260407	21.81	23.5	21.8	22.71	4917	22.71	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260407	3.05	3.15	2.82	3.02	91775	3.02	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260407	691	714.9	691	697.3	75264	697.3	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260407	199.94	209.78	196.5	206.46	124141	206.46	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260407	405	413.9	397.7	408.75	183999	408.75	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260407	91	94	90.19	93.64	2223855	93.64	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260407	26.11	26.11	24.8	25.83	7567	25.83	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260407	147.64	154.2	145	150.72	392130	150.72	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260407	169.9	175.3	167.5	174.36	1020927	174.36	up	up	correct
DCM.NSE	DCM Limited	20260407	67.2	68.7	63.3	63.89	17487	63.89	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260407	5.15	5.15	5.15	5.15	4250	5.15
DCMNVL.NSE	DCM Nouvelle Limited	20260407	115.74	115.91	110.1	112.83	5453	112.83	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260407	1121.1	1158	1121.1	1152.3	24954	1152.3	up	down	incorrect
DCW.NSE	DCW Limited	20260407	41.22	42.07	40.81	40.99	1046152	40.99	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260407	610.05	627.7	609.2	620.95	12871	620.95	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260407	983	994.25	974	984.75	223597	984.75	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260407	1392.1	1409.2	1371.4	1389.5	262543	1389.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260407	450.2	487.8	442	476.15	2010890	476.15	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260407	10.07	10.33	9.75	10.1	225984	10.1	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260407	55.04	57.59	53.71	56.39	1680924	56.39	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260407	56.39	56.4	53.18	54.94	2997	54.94	down	down	correct
DEN.NSE	DEN Networks Limited	20260407	25.5	25.71	25.18	25.38	334104	25.38	down	down	correct
DENORA.NSE	De Nora India Limited	20260407	703.95	739.2	703.75	712.9	2899	712.9	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260407	99	100	97.3	99.42	2627904	99.42	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260407	25.99	28	24.7	27.41	30800	27.41	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260407	139.8	144.5	137.65	138.69	350633	138.69	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260407	23.65	24.5	23.36	24.21	785582	24.21	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260407	979.7	1013.4	969	1005.65	62707	1005.65	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260407	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260407	752.25	780	743.55	757.45	1699	757.45	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260407	945.6	979.7	937.7	972.6	11050	972.6	up	up	correct
DICIND.NSE	DIC India Limited	20260407	514.95	518	498	502.8	3703	502.8	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260407	16.49	16.71	16	16.35	152242	16.35	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260407	2.84	3.1	2.8	3.02	12523681	3.02	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260407	5788	5907	5708	5850	347412	5850	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260407	9950	10145	9840.5	10116.5	624630	10116.5	up	up	correct
DLF.NSE	DLF Limited	20260407	525	538.35	518.3	534.1	6261020	534.1	up	up	correct
DLINKINDIA.NSE	D	20260407	398.05	417.6	398.05	403.9	106408	403.9	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260407	4485.7	4558.8	4453.1	4466	601591	4466	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260407	2.8	3.2	2.8	3.1	87287	3.1	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260407	1017	1039.35	1005	1013.15	26799	1013.15	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260407	245.51	252.8	241.1	243.06	284213	243.06	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260407	87.36	89.6	86.99	87.88	10181	87.88	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260407	1018	1024.05	1002.55	1015.3	5005	1015.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260407	8.1	8.8	8.07	8.65	215061	8.65	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260407	141.3	159.04	140.91	150.88	42981	150.88	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260407	15.6	16.18	15.06	16.06	94322	16.06	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260407	855.05	858.8	835	838.75	100868	838.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260407	1208	1211	1179	1196.1	2330512	1196.1	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260407	895.4	945	880.15	918.1	64494	918.1	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260407	124	126	122.6	124.48	2366	124.48	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260407	3.34	3.45	3.3	3.38	727871	3.38	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260407	212.18	224.9	212	222.7	20519	222.7	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260407	46.51	47.83	45.6	46.16	1280656	46.16	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260407	9373	9588	9320.5	9505.5	11444	9505.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260407	217.98	226.98	217.98	222	5951	222	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260407	6.59	6.82	6.51	6.72	11493474	6.72	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260407	1564	1564	1548.26	1552.31	19218	1552.31	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260407	1386.02	1391.44	1381.5	1382.9	11767	1382.9	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260407	1503.4	1532.9	1488.1	1493	177905	1493	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260407	106.6	109.32	105.6	107.48	4080817	107.48	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260407	0.89	0.89	0.89	0.89	0	0.89
EICHERMOT.NSE	Eicher Motors Limited	20260407	6550	6660.5	6442	6605.5	1150553	6605.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260407	815	825.65	807.35	821.2	168899	821.2	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260407	294	302	292.15	299.7	22604	299.7	up	up	correct
EIHOTEL.NSE	EIH Limited	20260407	303.55	305.45	295.4	297.5	1914955	297.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260407	1559.9	1635	1559.9	1606.9	15293	1606.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260407	106.45	108.49	105.29	106.85	209106	106.85	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260407	390	395.95	385.05	395	246511	395	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260407	78.35	80	75.92	77.62	2256754	77.62	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260407	593.55	622.15	580	601.5	21171	601.5	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260407	475.05	484.5	475.05	480	767246	480	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260407	41.5	41.5	39.95	40.58	6547	40.58	down	down	correct
EMAMILTD.NSE	Emami Limited	20260407	401.8	412	396.7	410.3	446246	410.3	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260407	66.99	67.24	65.94	66.93	25867	66.93	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260407	58.01	61	57.25	60.84	23330	60.84	up	up	correct
EMBASSY.NSE	RR	20260407	430	430	425.5	429.76	322322	429.76	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260407	202	206.61	194.01	195.5	61862	195.5	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260407	77	81	75.35	77.59	11324	77.59	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260407	2201.2	2224.8	2173.8	2217.6	194576	2217.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260407	13.5	14.34	13.5	14.23	22298	14.23	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260407	199.7	203.3	198.01	198.74	2019381	198.74	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260407	106.62	107.36	105.6	105.8	6221	105.8	down	up	incorrect
EPL.NSE	EPL Limited	20260407	217.69	217.69	212.21	213.94	728261	213.94	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260407	54.98	56.18	54.2	55.82	1549459	55.82	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260407	1311	1330.7	1296.8	1315.4	22213	1315.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260407	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260407	5222	5250	5175	5195.7	1188	5195.7	down	down	correct
ESCORTS.NSE	Escorts Limited	20260407	2885	2922	2853.8	2909.8	82119	2909.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260407	23.2	23.9	23.2	23.68	98722	23.68	up	up	correct
ESTER.NSE	Ester Industries Limited	20260407	81.42	84.31	80.41	82.06	164656	82.06	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260407	282.25	287.55	274.5	278.95	70052	278.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260407	329	329	317.3	319.5	20612	319.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260407	1.01	1.02	0.99	0.99	1617368	0.99	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260407	882.3	893.25	857.9	883.1	6254	883.1	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260407	298.5	298.75	292.5	297.25	1199672	297.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260407	727.8	760	710.15	746.7	30778	746.7	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260407	6.55	6.6	6.39	6.55	60290	6.55
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260407	793.75	805.65	781.05	790.75	291890	790.75	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260407	499.75	500.65	491.05	497.7	6847	497.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260407	22.9	22.9	21.58	22.05	3014738	22.05	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260407	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260407	1.54	1.63	1.5	1.59	4029962	1.59	up	up	correct
FDC.NSE	FDC Limited	20260407	336	339.9	333.05	339.9	31453	339.9	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260407	270	276.9	266.45	275.15	8015264	275.15	up	up	correct
FEL.NSE	Future Enterprises Limited	20260407	0.4	0.4	0.4	0.4	36603	0.4
FELDVR.NSE	Future Enterprises Limited	20260407	2.7	2.85	2.6	2.69	4090	2.69	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260407	2030	2036.7	1978.5	2031	32237	2031	up	up	correct
FILATEX.NSE	Filatex India Limited	20260407	42.34	43.08	41	41.76	1216773	41.76	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260407	808.2	814	796	810.5	134615	810.5	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260407	4285	4430.6	4285	4406.9	11780	4406.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260407	159.31	160.82	158.3	158.61	243825	158.61	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260407	6.45	6.45	6.11	6.19	47639	6.19	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260407	1.2	1.21	1.11	1.2	87371	1.2
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260407	3165	3303	3161	3236.1	35781	3236.1	up	up	correct
FMGOETZE.NSE	Federal	20260407	424.3	436.45	418.35	431	53713	431	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260407	8.21	8.21	7.88	8.12	34545	8.12	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260407	21120	21120	19832	19920	224731	19920	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260407	804	842.2	784.35	840.05	2061444	840.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260407	4614.2	4650	4502	4518.4	2918	4518.4	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260407	223.58	229.5	220.51	227.4	1122386	227.4	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260407	883	897	871.15	889.45	147538	889.45	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260407	146.01	148	142.56	143.78	574707	143.78	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260407	143	145.78	141.01	145.38	15413074	145.38	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260407	1656.5	1686	1656.5	1677.8	2586	1677.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260407	575	659.95	572.05	642.15	28672963	642.15	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260407	807.95	823.05	807.95	815.7	5665	815.7	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260407	1124.05	1152.6	1070	1108.6	1197234	1108.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260407	81.55	82.64	79.98	80.87	128456	80.87	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260407	2.7	2.7	2.57	2.58	356064	2.58	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260407	118	118	111.51	114.85	338	114.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260407	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260407	594	601.7	593.6	596.9	35530	596.9	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260407	2.13	2.21	2.07	2.11	100311	2.11	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260407	14.86	14.86	14.86	14.86	0	14.86
GEECEE.NSE	GeeCee Ventures Limited	20260407	235.01	267.39	235.01	256.74	11273	256.74	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260407	20.4	22.87	20.21	22.5	470607	22.5	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260407	43.77	44.99	42.86	43.31	75326	43.31	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260407	232.5	240.02	232	234.18	273286	234.18	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260407	11.35	11.36	10.76	11.32	71486	11.32	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260407	237.1	242.88	235.21	240.27	248702	240.27	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260407	57.12	60	56.34	58.68	465343	58.68	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260407	1455	1455	1409.3	1424.5	450563	1424.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260407	40	40.66	39.84	40.33	49551	40.33	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260407	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260407	453.95	464	450.1	457.4	100909	457.4	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260407	143	144.89	142.2	143.48	26653	143.48	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260407	381.05	389.9	380.8	381.95	213258	381.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260407	85.76	87.9	85.75	86.18	949	86.18	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260407	7476	7617	7471.5	7506.5	24228	7506.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260407	35.79	37	35.28	36.1	64318	36.1	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260407	132.52	134.35	131.5	132.41	144201	132.41	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260407	1529.1	1549.9	1500	1515	244	1515	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260407	1704	1721.8	1672	1716.4	131023	1716.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260407	2339.9	2357.9	2315.2	2333.4	54934	2333.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260407	2100	2138	2068.2	2114.1	387544	2114.1	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260407	3.73	4	3.73	4	1768	4	up	down	incorrect
GLOBAL.NSE	Global Education Limited	20260407	99.78	101.99	97.1	97.15	88118	97.15	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260407	177.9	177.9	169.5	171.01	12923	171.01	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260407	2.38	2.48	2.32	2.42	666278	2.42	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260407	887.95	939.4	883.75	920.3	203527	920.3	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260407	1054.05	1073	1020	1025	158563	1025	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260407	597	612	590	591	3683882	591	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260407	875	875	854.55	864.95	26445	864.95	down	down	correct
GNA.NSE	G N A Axles Limited	20260407	380	384.15	372.4	379.7	24734	379.7	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260407	405	409.75	400	406.3	167596	406.3	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260407	306	314.5	302.65	309.85	21656	309.85	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260407	271	274.25	262.35	266.4	75528	266.4	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260407	1920	1963.3	1902.2	1930.2	535433	1930.2	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260407	574.55	578.45	570	574.05	35880	574.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260407	1007	1044.6	1002.4	1029.15	3823061	1029.15	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260407	845	866	833.05	851.2	108681	851.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260407	1564.2	1611.8	1545.9	1605	893011	1605	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260407	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260407	615	629.9	610	617.3	299279	617.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260407	39.99	39.99	38.4	39.19	14172	39.19	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260407	197.8	198.2	194	196.97	365284	196.97	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260407	122.23	122.26	120.8	121.74	36328914	121.74	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260407	22.21	22.74	21.01	22.74	4135	22.74	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260407	299.9	308.6	297.05	304.1	430192	304.1	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260407	37.4	38.8	35.75	38.62	33595	38.62	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260407	1050.75	1069	1038.8	1059.85	43744	1059.85	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260407	275	286	273.6	284.85	5062366	284.85	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260407	144.9	148.65	144.2	147.7	1332863	147.7	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260407	104.49	106.43	103.49	104.88	85276	104.88	up	up	correct
GRANULES.NSE	Granules India Limited	20260407	644	644.3	628.75	638.8	776978	638.8	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260407	637.6	646.6	625.9	629.8	923967	629.8	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260407	2592	2632.8	2576.6	2621	632051	2621	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260407	1374.1	1409.9	1355	1394.5	282503	1394.5	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260407	135.02	138.49	134	137.9	777181	137.9	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260407	221.95	222.26	217.07	219.47	14802	219.47	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260407	184.97	189.5	180.31	186.9	72668	186.9	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260407	193.9	200.97	193.04	200	103983	200	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260407	9.3	9.46	9.18	9.25	2511582	9.25	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260407	1438.6	1479	1430.2	1461.1	14496	1461.1	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260407	830	833.35	815.35	824.15	72325	824.15	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260407	872	872	855.3	858.3	34	858.3	down	up	incorrect
GRPLTD.NSE	GRP Limited	20260407	1942.2	2000	1888.1	1990.1	3891	1990.1	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260407	2245	2326.6	2229	2305.3	2040364	2305.3	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260407	152	154.88	150.73	153.69	793953	153.69	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260407	237.05	239.79	234.65	235.66	2491392	235.66	down	down	correct
GSS.NSE	GSS Infotech Limited	20260407	12.47	12.78	12.02	12.29	53801	12.29	down	down	correct
GTL.NSE	GTL Limited	20260407	6.39	6.42	6.24	6.38	359393	6.38	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260407	1.07	1.11	1.05	1.08	48943162	1.08	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20260407	60.98	63.89	60.82	63.1	63077	63.1	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260407	289.7	295.85	285	288.65	24746	288.65	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260407	586.35	601.45	562.15	579.55	2722975	579.55	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260407	440.95	447.55	429.25	436.1	9243	436.1	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260407	317	317.3	307.8	312.9	1259575	312.9	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260407	39.4	39.64	37.76	38.44	3091	38.44	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260407	897.85	897.85	872	879.6	130217	879.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260407	28.65	30.28	28.48	30.02	109334	30.02	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260407	161.93	163.49	157.76	158.77	146154	158.77	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260407	3744.1	3822	3702.4	3796.2	1144328	3796.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260407	385.35	389.75	374.5	377.8	1115954	377.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260407	194.45	194.45	183.66	186.29	31785	186.29	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260407	10	10.29	9.9	10.12	2507222	10.12	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260407	897.2	908.85	891.9	894.2	294685	894.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20260407	1200	1236.7	1186.3	1234.1	1033027	1234.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260407	1.63	1.8	1.56	1.73	290282	1.73	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260407	48	50.4	48	50.29	1097	50.29	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260407	15.4	15.96	15.18	15.64	23054185	15.64	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260407	541.95	547.4	529.75	532.8	382150	532.8	down	down	correct
HCL.NSE	INSYS	20260407	12.3	12.3	11.81	12	169123	12	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260407	1391	1446.5	1388.1	1440.5	3459049	1413.4102	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260407	2379.6	2379.6	2331.3	2345.2	861846	2345.2	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260407	766	774	761	772.4	51309793	772.4	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260407	579.5	582.9	573.6	581.7	3550393	581.7	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260407	1.91	1.98	1.91	1.95	103887	1.95	up	up	correct
HEG.NSE	HEG Limited	20260407	545	555.9	543.3	544.65	942916	544.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260407	147.28	148.49	145.95	146.67	44179	146.67	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260407	118.9	120.9	117.2	119.05	519592	119.05	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260407	182.81	185.89	177.4	179.55	39453	179.55	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260407	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260407	309.15	316.75	308.2	314.6	149576	314.6	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260407	5075	5084	4932	5051	429282	5051	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260407	1439.9	1439.9	1400	1426.9	1174	1426.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260407	159.99	161.7	156.8	160.83	2955	160.83	up	up	correct
HFCL.NSE	HFCL Limited	20260407	72.14	73.89	72.05	72.64	10484050	72.64	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260407	486	497.45	479.75	484.7	146959	484.7	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260407	369.4	372.45	365	371.05	15063	371.05	up	up	correct
HIKAL.NSE	Hikal Limited	20260407	163.48	172.2	160.99	165.18	540596	165.18	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260407	20.84	22.4	19.9	21.98	1199867	21.98	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260407	83.2	84.29	81.7	82	388350	82	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260407	933.95	964.9	932.95	954.5	11877733	954.5	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260407	385	385	370.35	374.75	856	374.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260407	18.13	19.62	18.13	19.31	27079	19.31	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260407	500.95	512	496.4	504.4	8884699	504.4	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260407	126	149.4	124.75	143.98	14025664	143.98	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260407	325	332.75	319.55	331.4	10264622	331.4	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260407	2064.7	2119.5	2050.8	2110.6	2709707	2110.6	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260407	523	541.5	519.1	538.75	6126013	529.0832	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260407	679	686	666.15	677.4	42787	677.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260407	145.9	149.4	141.9	143.33	11572	143.33	down	down	correct
HITECH.NSE	Hi	20260407	79	81.7	78.51	79.17	949738	79.17	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260407	139.8	146	135.33	137.36	22328	137.36	down	down	correct
HITECHGEAR.NSE	The Hi	20260407	568	579.2	555.15	560.35	1764	560.35	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260407	274	281.7	270.8	279	75400	279	up	up	correct
HLVLTD.NSE	HLV Limited	20260407	7.35	7.62	7.35	7.43	414311	7.43	up	up	correct
HMT.NSE	HMT Limited	20260407	60.5	64.9	60.5	62.68	14545	62.68	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260407	63.98	65.9	63.72	65.52	23672	65.52	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260407	494.35	498.85	485.5	487.65	27564	487.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260407	489.79	510	481.16	506.45	177860	506.45	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260407	978.65	1005	974	1000.5	209522	1000.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260407	27650	27650	27000	27215	6000	27215	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260407	2031.8	2051.9	1986	2023.4	3875	2023.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260407	290	299.3	290	296.1	154954	296.1	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260407	448	463.2	436.2	456.1	3174290	456.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260407	22.16	22.9	22.01	22.33	88904	22.33	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260407	192.23	196.8	189.12	194.36	576284	194.36	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260407	168.16	172.54	166.4	172.18	3520596	172.18	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260407	167.9	170.94	165.96	168.69	102027	166.914	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260407	47.95	47.95	47	47.95	634867	47.95
ICDSLTD.NSE	ICDS Limited	20260407	43.13	43.13	42.94	42.94	19	42.94	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260407	718	727.45	705	721.9	25219	721.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260407	35.81	36.07	35.36	36.05	732372	36.05	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260407	121.14	121.14	116.06	118.11	1427860	118.11	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260407	1229	1250.4	1216.6	1245.5	25600557	1245.5	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260407	1692	1735.3	1675.3	1726.6	524051	1726.6	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260407	508	517.75	504	516.65	584434	516.65	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260407	250.5	257.3	246	246.76	178940	246.76	down	up	incorrect
ICRA.NSE	ICRA Limited	20260407	5107.5	5225.5	5000	5115.5	86011	5115.5	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20260407	69.69	71.42	68.96	69.64	15483576	69.64	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260407	8.67	8.74	8.52	8.63	482130176	8.63	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260407	61	61.5	60.21	61.19	21417493	61.19	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260407	253.9	254.56	250.01	253.48	704	253.48	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260407	125.95	127.7	125.15	126.8	7149911	126.8	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260407	834.8	834.8	820.2	834.8	10064	834.8
IFBIND.NSE	IFB Industries Limited	20260407	955.7	985	951.1	979.05	26738	979.05	up	up	correct
IFCI.NSE	IFCI Limited	20260407	52.01	53.87	52.01	52.71	10044756	52.71	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260407	141	149.9	141	148.59	30022	148.59	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260407	304.25	307.7	301	304.25	14975	304.25
IGL.NSE	Indraprastha Gas Limited	20260407	148.21	149.5	146.84	148.19	1171178	148.19	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260407	361.15	382	354	376.5	117516	376.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260407	436.95	437.45	427	428.4	1040408	428.4	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260407	131.95	134.76	128.7	129.91	7432	129.91	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260407	23.8	25.73	23.8	25.66	4580	25.66	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260407	1.88	1.97	1.88	1.93	25147	1.93	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260407	42.9	45.97	42.19	44.84	847353	44.84	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260407	1295	1328.9	1278.2	1314.8	135952	1314.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260407	985.85	995.95	979	985.7	2017	985.7	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260407	1.44	1.48	1.4	1.48	9506	1.48	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260407	32.2	33.8	32.1	32.89	4493	32.89	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260407	31.5	32.1	31.5	31.93	26016	31.93	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260407	591.2	602.4	577.65	600.4	2169845	600.4	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260407	364.95	366.6	358.15	361.15	247457	361.15	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260407	903	910	892.2	895.65	115005	895.65	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260407	2031	2086	2021.3	2082	199814	2082	up	down	incorrect
INDIANB.NSE	Indian Bank	20260407	899.8	906.3	879.1	905.25	1423269	905.25	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260407	171.29	178.88	168.25	175.99	2542	175.99	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260407	321.15	328.2	318.35	327.2	22415	327.2	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260407	4230	4289.4	4180	4268.8	1488156	4268.8	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260407	765.05	779.1	756.05	764.65	83889	764.65	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260407	734.3	734.95	716.1	717.55	11894	717.55	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260407	190	204.3	188.93	192.88	105911	192.88	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260407	33.36	34.49	32.84	33.94	62919	33.94	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260407	200.73	200.74	195.24	196.38	43917	196.38	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260407	1262.3	1272.7	1239.1	1244.6	18083	1244.6	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260407	297.3	297.3	282.6	290.95	1631012	290.95	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20260407	8.08	8.75	7.8	8.29	1121274	8.29	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260407	410	419.7	405.9	415.5	158465	415.5	up	up	correct
INDSWFTLAB.NSE	Ind	20260407	140.21	141.76	137	138.37	267025	138.37	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260407	31.8	32	31.13	31.78	14858	31.78	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260407	778	787.8	770.3	784.8	1165539	784.8	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260407	422	426.8	419.4	423.15	3134435	423.15	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260407	142.9	145.7	139.52	141.73	407161	141.73	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260407	5.02	5.52	5.02	5.4	41681	5.4	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260407	895.31	900.99	884.15	899.37	9421	899.37	up	up	correct
INFY.NSE	Infosys Limited	20260407	1302	1345.1	1293.5	1339.4	15355792	1339.4	up	up	correct
INGERRAND.NSE	Ingersoll	20260407	3690	3750	3690	3716.5	11785	3716.5	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260407	80.4	81.38	79.48	81.03	7848000	81.03	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260407	620	629.95	605.95	622.25	15062	622.25	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260407	80.22	80.22	76.13	78.53	38399	78.53	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260407	654.9	674.9	651.8	667.35	293150	667.35	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260407	99.5	99.99	96.51	98.04	88652	98.04	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260407	1.02	1.04	1	1.02	1343137	1.02
IOB.NSE	Indian Overseas Bank	20260407	33.09	33.43	32.7	32.94	2922037	32.94	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260407	132.3	134.85	131.7	134.7	20626751	134.7	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260407	79.93	82.25	77.7	78.4	2099309	78.4	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260407	1439	1475.6	1414	1442.2	83654	1442.2	up	up	correct
IPL.NSE	India Pesticides Limited	20260407	138.5	141.38	138.5	140.06	74169	140.06	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260407	20.67	20.94	20.46	20.55	15352433	20.55	down	down	correct
IRBINVIT.NSE	IV	20260407	60.9	60.99	60.41	60.54	544258	60.54	down	down	correct
IRCON.NSE	Ircon International Limited	20260407	124.5	128.7	123.85	125.73	4432309	125.73	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260407	514	517.5	508	516.2	881493	516.2	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260407	92.7	93.59	91.58	92.93	16955456	92.93	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260407	31.15	33.1	31.01	31.88	399810	31.88	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260407	64.88	67.49	64	66.19	7194	66.19	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260407	913.9	923.4	904.85	913.25	21220	913.25	down	down	correct
ITC.NSE	ITC Limited	20260407	294.15	299	292.75	298.45	26963485	298.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260407	408	418	399.35	412.9	26628	412.9	up	up	correct
ITI.NSE	ITI Limited	20260407	257	261.95	255.21	256.84	500345	256.84	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260407	7	7.13	6.36	6.99	335289	6.99	down	down	correct
IVP.NSE	IVP Limited	20260407	124.41	126.97	123.7	126.67	1604	126.67	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260407	2611.74	2623.89	2595.08	2623.89	57	2623.89	up	up	correct
IZMO.NSE	IZMO Limited	20260407	689.5	707.3	675.1	699.35	21203	699.35	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260407	115.8	117.81	114.04	116.29	3401497	116.29	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260407	63.68	65	63.1	64.88	212987	64.88	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260407	190.6	193.56	190	191	85087	191	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260407	57.74	59.22	56.79	57.81	1651293	57.81	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260407	97.85	99.35	96.23	97.73	543781	97.73	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260407	29	29	28	28.34	37311	28.34	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260407	116.87	116.89	113.56	114.82	1171628	114.82	down	down	correct
JASH.NSE	Jash Engineering Limited	20260407	374.9	390	372.25	382.45	74108	381.8752	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260407	173	189	171.57	185.92	29247	185.92	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260407	83.39	84.71	83.01	84.03	86686	84.03	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260407	78.5	81	78	78.67	4593789	78.67	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260407	77.61	80.5	77.61	79.42	36605	79.42	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260407	1959.8	1981.2	1923.2	1957.2	383971	1957.2	down	down	correct
JBMA.NSE	JBM Auto Limited	20260407	563	572	555.05	559.8	834912	559.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260407	8.22	8.29	7.87	7.93	124697	7.93	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260407	1061	1096.9	1056.65	1079.55	6453	1079.55	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260407	851.45	851.45	832.2	851.45	56179	851.45
JINDALSAW.NSE	Jindal Saw Limited	20260407	194.31	197.14	188.35	190.9	2108353	190.9	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260407	1124.1	1173.9	1124.1	1168.2	1729304	1168.2	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260407	486.1	577.4	481.1	556	6312310	556	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260407	20.92	21.37	20.25	20.7	533681	20.7	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260407	21.26	21.95	20.8	21.25	14920	21.25	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260407	29.75	30.35	28.99	29.47	3529568	29.47	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260407	304.55	312	301.45	304.9	12334	304.9	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260407	5272.5	5318.5	5206	5272	63070	5272	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260407	456	467.9	451	461.65	132177	461.65	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260407	590.5	605.55	582.05	602.9	132532	602.9	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260407	332.8	337.55	330.1	333.1	139381	333.1	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260407	390	394.25	381.8	393.15	676668	393.15	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260407	80	81.71	78.15	79.75	1599	79.75	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260407	121.5	122.8	120	120.64	1659298	120.64	down	down	correct
JOCIL.NSE	Jocil Limited	20260407	113.99	113.99	108.65	111.9	1802	111.9	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260407	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260407	1060.2	1104	1060.2	1076.7	14846	1076.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260407	15.2	15.83	15	15.2	68071183	15.2
JSL.NSE	Jindal Stainless Limited	20260407	720	736.9	716	723	565074	723	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260407	493	493.55	483.35	487.8	2773166	487.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260407	12050	12117	11835	11904	3052	11904	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260407	1139	1157.6	1122.3	1151.9	3158128	1151.9	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260407	126.99	128	125	127.49	49377	127.49	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260407	440	440	408.8	413.15	26718172	413.15	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260407	589.15	610.8	583	606.05	169422	606.05	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260407	846	891.1	846	863.25	364703	863.25	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260407	689.22	689.22	669	680.86	614444	680.86	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260407	524.95	545	520.4	530.95	260624	530.95	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260407	210.64	213.93	207.15	213.36	342173	213.36	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260407	10.43	10.82	10.21	10.44	11044941	10.44	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260407	206	210.9	203	209.67	16831	209.67	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260407	988.5	1006.65	973.8	996.1	121247	996.1	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260407	96.5	96.7	91.4	95.37	4064	95.37	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260407	587.05	600	574	579.35	1147	579.35	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260407	435	437.4	411.9	414.35	11433396	414.35	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260407	162.03	169.4	160.3	165.04	44295	165.04	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260407	19.85	20.85	19.37	20.48	1649917	20.48	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260407	1.38	1.55	1.38	1.52	627403	1.52	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260407	66.67	67.93	66.66	67.6	13754	67.6	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260407	182.98	182.99	180.49	181.18	994	181.18	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260407	180	183.2	177.96	178.88	173102	178.88	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260407	284.8	284.8	277.2	280.05	13120	280.05	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260407	38.12	39.99	38.12	38.74	2672	38.74	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260407	270.2	272.5	261	262.05	3328107	262.05	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260407	819.4	819.4	781.45	804.25	138	804.25	down	down	correct
KAYA.NSE	Kaya Limited	20260407	258.76	259.01	250.11	253.1	32589	253.1	down	down	correct
KCP.NSE	The KCP Limited	20260407	150	155.85	146.24	153.71	572109	153.71	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260407	24.99	25.2	24.02	24.38	108183	24.38	down	down	correct
KDDL.NSE	KDDL Limited	20260407	2211.4	2230	2188.1	2222.9	8312	2222.9	up	up	correct
KEC.NSE	KEC International Limited	20260407	525.85	537.05	524.7	531.3	368068	531.3	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260407	92.64	98.79	88.38	96	510531	96	up	up	correct
KEI.NSE	KEI Industries Limited	20260407	4137	4246	4031	4236.6	400852	4236.6	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260407	15.36	15.53	14.94	15.1	2342801	15.1	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260407	985	1091.95	979.1	1051.05	563963	1051.05	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260407	9.65	10.36	9.5	10.36	3144533	10.36	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260407	252	269.6	241.5	261.91	4259	261.91	up	up	correct
KHADIM.NSE	Khadim India Limited	20260407	85.77	86	83.33	84.49	93726	84.49	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260407	51.78	52.61	50.7	51.41	212024	51.41	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260407	97.01	102	97	101.31	1368	101.31	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260407	14.01	14.58	13.92	14.38	2196	14.38	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260407	4280.7	4344	4273.8	4312	741	4312	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260407	134.65	136	130	131.09	156863	131.09	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260407	621.35	642.45	618.55	639.7	311565	639.7	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260407	4252.3	4290	4176	4185.5	1945	4185.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260407	341.75	350.65	338.15	341.9	160484	341.9	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260407	374.5	382.9	374.5	378.9	237289	378.9	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260407	1445	1457.9	1416.1	1434.4	81133	1434.4	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260407	1406.8	1410	1387.8	1398.3	137110	1398.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260407	2859.1	2918.4	2780	2813.6	5872	2813.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260407	157.5	160	154.11	156.6	598678	156.6	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260407	453.4	468.25	451.25	453.9	21094	453.9	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260407	26.79	27.39	26.56	26.72	168920	26.72	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260407	114.6	115.59	111.8	114.15	2548631	114.15	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260407	76.85	78.7	75.74	78.34	44414	78.34	up	up	correct
KOLTEPATIL.NSE	Kolte	20260407	305.7	315	297.2	303.95	144622	303.95	down	down	correct
KOPRAN.NSE	Kopran Limited	20260407	125	144	125	134.32	2818155	134.32	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260407	357	364	357	363.1	23655155	363.1	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260407	24.01	24.75	23.3	24.06	99979	24.06	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260407	119	119.5	116.35	117.43	42858	117.43	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260407	65.67	65.95	63.27	64.98	13618	64.98	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260407	695.05	710	685.5	707.85	1906465	707.85	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260407	835	844.5	828.3	840.8	175086	840.8	up	up	correct
KRBL.NSE	KRBL Limited	20260407	310	315.5	307.55	310	319445	310
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260407	61.14	68.58	59.01	61.8	571300	61.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260407	2.25	2.25	2.25	2.25	16286	2.25
KRISHANA.NSE	Krishana Phoschem Limited	20260407	557.65	579.8	548.05	572.75	408886	572.75	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260407	571.9	579.4	562.9	568.9	61242	568.9	down	down	correct
KSB.NSE	KSB Limited	20260407	834.95	842.15	822.55	832.85	111239	832.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260407	842	870.7	837	866.65	179030	866.65	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260407	634.85	644.4	627.55	633.5	22971	633.5	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260407	228	232	226	228.95	1969505	228.95	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260407	72.64	75.09	72.64	74	92049	74	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260407	5.02	5.27	4.8	5.21	4488	5.21	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260407	1341.3	1387.8	1325	1363.2	344890	1363.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260407	95.7	100.7	91.7	96.1	32108	96.1	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260407	179	183.9	174.39	174.92	124461	174.92	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260407	6.85	6.87	6.5	6.87	22212	6.87	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260407	1059.9	1071.4	1045	1057.45	1562842	1057.45	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260407	13171	13180	12840	12960	3960	12960	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260407	4.91	5.25	4.9	5.1	26752	5.1	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260407	108.6	110.53	107.1	109.55	2257428	109.55	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260407	124.69	127	124.69	126.94	176	126.94	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260407	1714.4	1714.4	1670	1683.7	16453	1683.7	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260407	10.1	10.43	9.95	10.27	30190	10.27	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260407	255.17	261	252.42	253.99	117829	253.99	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260407	515.95	517.55	509.25	512.85	1053633	512.85	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260407	28.33	28.44	28.33	28.38	192642	28.38	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260407	254.56	257.43	254.22	257.14	3274	257.14	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260407	831.09	840.43	828.08	839.04	326	839.04	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260407	255.22	259.42	255.22	259.38	143	259.38	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260407	175.01	210.68	174.48	210.68	623363	210.68	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260407	578	578	548	549.95	68300	549.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260407	7150	7205	7057.5	7096	22546	7096	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260407	1000.03	1001.88	999.99	1000	2581350	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260407	1000	1000.01	999.99	1000	93320	1000
LODHA.NSE	Macrotech Developers Limited	20260407	710	723.9	702.4	717.65	2527244	717.65	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260407	218.63	218.63	211.52	216.04	40160	216.04	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260407	106.49	106.49	101.01	105.58	5641	105.58	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260407	65	66	62.5	65.03	9021	65.03	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260407	5.98	6.97	5.95	6.97	216262	6.97	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20260407	3680	3736.2	3658	3723.3	3083714	3723.3	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20260407	3342	3392	3300	3342.1	72291	3342.1	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260407	4849.2	4849.2	4760	4800	8588	4800	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260407	1642.4	1659.4	1624.9	1634.4	117511	1634.4	down	down	correct
LUPIN.NSE	Lupin Limited	20260407	2260	2309.9	2246.9	2298.3	546081	2298.3	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260407	1079	1257.9	1053.15	1206.9	6209324	1206.9	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260407	118.5	121.3	117.18	117.81	590550	117.81	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260407	54.97	61.99	54.65	58.81	142550	58.81	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260407	4.99	4.99	4.78	4.85	44381	4.85	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260407	3001.6	3017	2949.5	3006.6	2292715	3006.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260407	282.2	286	272.65	277.5	4631997	277.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260407	130.77	131.9	125	128.63	118563	128.63	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260407	889.75	930.5	874.05	919.3	18978	919.3	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260407	31.51	33.59	31.51	32.52	1404	32.52	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260407	4.32	4.51	4.32	4.51	45275	4.51	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260407	59.95	61.8	59.68	60.21	82993	60.21	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260407	155.22	155.22	155.22	155.22	34673	155.22
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260407	488.6	503.8	488.6	497.55	28344	497.55	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260407	21.1	21.9	21.06	21.45	93691	21.45	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260407	66.4	66.89	65.41	66.54	12305719	66.54	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260407	46.45	49.24	46.08	47.38	41130	47.38	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260407	920	949.95	890	928.65	9069	928.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260407	106	107	103.5	104.94	28418	104.94	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260407	44.03	45.99	44.03	45.54	5080	45.54	up	up	correct
MAHICKRA.NSE	SM	20260407	205	215.1	205	215.05	8250	215.05	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260407	328	350.7	323.75	345	514335	345	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260407	360.95	367.7	353	354.9	130724	354.9	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260407	11801	12221	11621	12180	4877	12180	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260407	595	610.25	590	603.95	202599	603.95	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260407	912	928	900	915.05	16113	915.05	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260407	32.29	33.75	32.17	32.52	17486	32.52	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260407	24.61	25.84	24.61	25.84	41248	25.84	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260407	105.36	107.8	101.68	107.05	622700	107.05	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260407	51	53	50.73	51.93	38074	51.93	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260407	52.7	55	51.03	54.64	11497	54.64	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260407	43.95	48.9	43.2	46.37	2053127	46.37	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260407	258.4	259.45	254.3	256.05	2500624	256.05	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260407	30.24	30.62	29.15	30.07	19300	30.07	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260407	821	838	821	834.25	44683	834.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260407	354	392.4	351.2	381.25	1263522	381.25	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260407	88.12	90.9	88.12	89.41	339244	89.41	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260407	14	15.03	13.75	13.93	110906	13.93	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260407	40.2	41.5	39.83	41.03	4708	41.03	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260407	412.35	425	406.35	421.85	63208	421.85	up	down	incorrect
MARICO.NSE	Marico Limited	20260407	745.85	755	738.85	753.25	1819912	753.25	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260407	177.9	186	175.7	179.25	641007	179.25	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260407	166.8	171.3	162.91	170	840848	170	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260407	12640	12835	12496	12798	359542	12798	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260407	303.15	306	298	299.3	74099	299.3	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260407	123	129.25	123	125	410	125	up	up	correct
MASTEK.NSE	Mastek Limited	20260407	1495	1547	1475	1530.4	54469	1530.4	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260407	423.25	435.95	423.05	433.15	5760	433.15	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260407	101	105.3	99.82	101.58	281955	101.58	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260407	927	936	903	932.4	4402777	932.4	up	up	correct
MAXIND.NSE	Max India Limited	20260407	146	149.09	143.1	145.33	35437	145.33	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260407	536	541.2	525.9	535.2	38433	535.2	down	down	correct
MAZDA.NSE	Mazda Limited	20260407	181	184.6	180.08	184.25	11035	184.25	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260407	2304.4	2335.8	2275	2328.1	1435683	2328.1	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260407	530	541	527.45	536.9	147684	536.9	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260407	24.39	24.9	23.6	24.42	55713	24.42	up	up	correct
MCDOWELL.NSE	N	20260407	1225	1249.4	1210.8	1235.6	649429	1235.6	up	up	correct
MCL.NSE	Madhav Copper Limited	20260407	63	63.71	60.75	60.96	29846	60.96	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260407	35.77	35.92	35	35.39	320621	35.39	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260407	2525	2559.7	2485	2537.6	3664426	2537.6	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260407	155	162	153	161.66	67978	161.66	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260407	110.99	111.29	109	110.21	22560	110.21	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260407	0.85	0.85	0.83	0.84	133954	0.84	down	down	correct
MERCATOR.NSE	Mercator Limited	20260407	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260407	425.05	438.25	425.05	431.1	175041	431.1	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20260407	1497	1497.1	1460.6	1491.2	570308	1491.2	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260407	11.48	11.48	11.08	11.11	342823	11.11	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20260407	955.45	966	949	955	127738	955	down	up	incorrect
MHHL.NSE	SM	20260407	38.05	39.85	38.05	38.9	13500	38.9	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260407	247.01	250.6	244.3	248.96	120925	248.96	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260407	309	315.75	305	310.5	898805	310.5	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260407	508	509.2	498	505.2	111201	505.2	down	down	correct
MINDSPACE.NSE	RR	20260407	461.38	463.97	460.39	462.42	307557	462.42	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260407	170	174	167.79	170.17	43638	170.17	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260407	28.54	29	28.11	28.44	482295	28.44	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260407	29.5	29.89	29.01	29.27	92150	29.27	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260407	0.9	0.94	0.88	0.91	553927	0.91	up	up	correct
MMFL.NSE	M M Forgings Limited	20260407	411.85	418.5	406.35	408.3	16172	408.3	down	down	correct
MMP.NSE	MMP Industries Limited	20260407	229	229	216.1	218.17	24401	218.17	down	down	correct
MMTC.NSE	MMTC Limited	20260407	56	59.39	55.93	56.78	4540922	56.78	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260407	112.75	114.75	111.62	113.96	2442	113.96	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260407	63.88	64.4	62.69	63.28	14166	63.28	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260407	20.88	23	20.11	22.47	3411	22.47	up	up	correct
MOIL.NSE	MOIL Limited	20260407	297.4	307.8	294.25	298.25	1546524	298.25	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260407	10.1	11.5	9.66	10.69	413198	10.69	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260407	46.5	48.95	45.36	47.99	719935	47.99	up	up	correct
MOLDTECH.NSE	Mold	20260407	116.16	118.25	114.15	115.74	22376	115.74	down	down	correct
MOLDTKPAC.NSE	Mold	20260407	560.05	573.1	548.5	554.9	39009	553.052	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260407	57.79	58.95	57.79	58.89	427182	58.89	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260407	245.87	245.87	236.08	240.35	5785	240.35	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260407	238.15	246.69	238.15	244.81	882888	244.81	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260407	510.45	510.45	498.85	504.85	18694	504.85	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260407	6.45	6.45	6.45	6.45	1453	6.45
MOREPENLAB.NSE	Morepen Laboratories Limited	20260407	38.01	38.95	37.61	38.31	2726646	38.31	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260407	701	709	690.9	699	684415	699	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260407	21.62	22.91	20	20.87	30115	20.87	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260407	2220	2342	2207.1	2328.1	1130562	2328.1	up	up	correct
MPSLTD.NSE	MPS Limited	20260407	1651	1709	1651	1676.6	14427	1676.6	up	up	correct
MRF.NSE	MRF Limited	20260407	126355	127900	125120	127175	6401	127175	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260407	178	181.56	176.81	179.33	5355923	179.33	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260407	33.18	33.95	32.9	33.61	911379	33.61	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260407	404.9	408	397	398.9	192197	398.9	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260407	3648	3987.7	3612.2	3926.5	814120	3926.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260407	1.37	1.4	1.37	1.4	23666	1.4	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260407	25.7	26.3	25.01	25.68	2037969	25.68	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260407	127.18	129.63	126.4	128.62	55131	128.62	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260407	41.5	41.74	41.15	41.74	302	41.74	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260407	72.55	73.69	72.25	72.72	37266	72.72	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260407	118.54	120.73	117.36	120.37	15162	120.37	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260407	27.53	28.48	27.21	28.39	21609	28.39	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260407	191.67	195.46	189	190.14	10779	190.14	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260407	3270	3291.7	3225.5	3241.4	612643	3241.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260407	152.3	152.3	152.3	152.3	123179	152.3
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260407	4	4.15	3.8	4.09	574464	4.09	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260407	22.8	22.8	21.36	21.6	2449	21.6	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260407	21.51	22	20.27	21.45	5489	21.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260407	222.02	227.6	218.1	222.7	10456	222.7	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260407	92.99	95.4	91.62	94.53	8807	94.53	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260407	227.89	234.71	225.22	230.2	11986	230.2	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260407	226.6	229.08	217.63	223.72	14864	223.72	down	down	correct
NAM.NSE	INDIA	20260407	840.05	840.05	824	831	501921	831	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260407	1023	1096.5	1008	1082.4	3107569	1082.4	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260407	144.49	144.49	142.52	143.67	4793	143.67	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260407	408	417.35	407.5	411.75	12271888	411.75	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260407	986.1	1009.15	978.2	1005.75	1573502	1005.75	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260407	5832	5925	5760	5821.5	108995	5821.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260407	86.46	89.9	85.12	86.24	402309	86.24	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260407	134.75	137.02	127.51	128.24	308007	128.24	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260407	231.55	243.67	229.25	241.43	3270835	241.43	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260407	83.6	84.46	82.59	84.16	7862081	84.16	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260407	1737.9	1780	1721.7	1753.5	263	1753.5	up	up	correct
NCC.NSE	NCC Limited	20260407	141	142.59	138.5	140.28	2838074	140.28	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260407	169.5	176	169	174.69	54025	174.69	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260407	2479	2550	2401	2533.6	157	2533.6	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20260407	2.67	2.67	2.58	2.62	1583134	2.62	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260407	673.5	683.7	661	667.7	17299	667.7	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260407	70.5	71.3	68.15	69.21	173277	69.21	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260407	13.46	14.28	13.46	14.06	67011	14.06	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260407	10.06	10.13	9.97	9.98	433092	9.98	down	down	correct
NELCAST.NSE	Nelcast Limited	20260407	122.68	125.79	122.01	124.21	45131	124.21	up	up	correct
NELCO.NSE	Nelco Limited	20260407	603	624	597.55	607.55	326166	607.55	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260407	1185.1	1232	1182.3	1218.2	42063	1218.2	up	up	correct
NESCO.NSE	Nesco Limited	20260407	1075	1099	1074.5	1081.4	21085	1081.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20260407	248.74	250.53	246.76	249.2	6534	249.2	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260407	30.4	30.83	29.9	30.36	2681514	30.36	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260407	13150	13550	13033	13176	55380	13176	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260407	440	457.4	436.2	447.45	1243863	447.45	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260407	4.1	4.86	3.79	3.89	244317	3.89	down	down	correct
NFL.NSE	National Fertilizers Limited	20260407	69.8	71.13	68.84	70.27	1281922	70.27	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260407	26.37	26.68	25	25.75	3731	25.75	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260407	1678	1710	1655.1	1700	162003	1700	up	up	correct
NHPC.NSE	NHPC Limited	20260407	75.9	76.2	75.29	75.67	5064467	75.67	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260407	123.93	124.9	122.53	124.26	412988	124.26	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260407	28.03	28.86	27.2	28.53	11277	28.53	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260407	260.39	261.8	257.41	261.64	11036818	261.64	up	up	correct
NIITLTD.NSE	NIIT Limited	20260407	58.5	59.88	57.22	58.44	379295	58.44	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260407	7.45	8.68	7.24	8.07	2628456	8.07	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260407	13.13	13.75	13.01	13.22	648966	13.22	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260407	1180	1232	1151	1219.9	5052	1219.9	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260407	302	311.75	296.8	308.25	6579	308.25	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260407	24	26.7	24	26.36	110224	26.36	up	up	correct
NITCO.NSE	NITCO Limited	20260407	88.1	88.72	85.65	86.4	322630	86.4	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260407	380.5	387.2	375.2	385.7	105474	385.7	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260407	208.97	214.95	208.97	212.37	559	212.37	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20260407	64.2	67	61.5	62.55	175	62.55	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260407	274	276.8	270.5	271.45	1047358	271.45	down	up	incorrect
NMDC.NSE	NMDC Limited	20260407	80.98	81.91	80.62	81.74	13939494	81.74	up	up	correct
NOCIL.NSE	NOCIL Limited	20260407	161.5	164.74	160.58	161.23	771270	161.23	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260407	3.34	3.48	3.19	3.41	120278	3.41	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260407	88.32	94.45	86	89.94	1301	89.94	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260407	258.48	262.23	257.5	262.11	188	262.11	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260407	397.2	403.95	397.2	401.4	724	401.4	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260407	238.14	242	236.14	237.55	66448	237.55	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260407	5325.1	5348.7	5201.8	5230.5	1454	5230.5	down	up	incorrect
NTPC.NSE	NTPC Limited	20260407	364.85	369.8	362.25	368.85	12603971	368.85	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260407	821.65	848.85	821.65	834.3	16286	834.3	up	down	incorrect
NURECA.NSE	Nureca Limited	20260407	235.68	243.16	235	238.56	11839	238.56	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260407	295.55	298	290	292.15	117761	292.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260407	241.99	243	240	242.1	22525	242.1	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260407	1503.1	1569.4	1498.9	1560.3	637494	1560.3	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260407	6988.5	7210	6943	7192	153224	7192	up	up	correct
OIL.NSE	Oil India Limited	20260407	472.65	489	468	481.9	6217264	481.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260407	41.94	41.94	40.35	40.8	73446	40.8	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260407	1028	1040.2	1015.1	1026.05	336681	1026.05	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260407	100.4	105.95	100.3	103.5	54371	103.5	up	up	correct
OMAXE.NSE	Omaxe Limited	20260407	71.25	73.49	71.25	71.89	82690	71.89	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260407	86.65	90.69	86.32	87.45	84349	87.45	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260407	4.16	4.16	4	4	3966	4	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260407	14.7	15.41	14.7	15.04	325367	15.04	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260407	45.95	47.2	45.38	46.92	1063661	46.92	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260407	281.85	287.55	280	286.65	22891122	286.65	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260407	42.19	42.8	41	42.09	563602	42.09	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260407	234	240	233	238.9	19509	238.9	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260407	323.65	325	313.55	322.75	96087	322.75	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260407	153.95	156.39	148.25	153.53	2566	153.53	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260407	532.55	541.8	517	518.4	96616	518.4	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260407	67.46	67.46	65.51	65.8	58598	65.8	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260407	6.49	6.66	6.38	6.59	285636	6.59	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260407	261.75	265.2	259.6	262.1	9196	262.1	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260407	134	134.89	132.1	133.15	135098	133.15	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260407	160	161.29	154.12	154.96	379978	154.96	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260407	91.01	93.1	89.5	90.61	109416	90.61	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260407	59.56	60.99	58.2	58.78	808	58.78	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260407	17	17.4	16.82	17.2	221274	17.2	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260407	3488	3573	3440	3539.9	15527	3539.9	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260407	1.78	1.78	1.76	1.77	4536	1.77	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260407	41.82	46	41.82	44.92	94954	44.92	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260407	34500	35310	34305	35040	30137	35040	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260407	35.75	38	35.54	37.36	19763667	37.36	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260407	88.7	91.99	87.4	91.15	6295	91.15	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260407	31.49	31.49	29.74	30.18	4177	30.18	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260407	321.4	327	319.8	321.05	53993	321.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260407	301.9	302.4	301.7	301.9	2733	301.9
PANAMAPET.NSE	Panama Petrochem Limited	20260407	266.9	280	263.03	278.71	72613	278.71	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260407	87	95	84.51	89.23	26446	89.23	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260407	32.6	33.55	32.21	33.35	440200	33.35	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260407	193.17	193.17	189.2	191.83	383888	191.83	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260407	6.09	6.24	5.99	6.07	431230	6.07	down	down	correct
PARTYCRUS.NSE	SM	20260407	83.5	83.5	83.5	83.5	1000	83.5
PATELENG.NSE	Patel Engineering Limited	20260407	24.74	25.51	24.54	25.28	4449686	25.28	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260407	10.98	10.98	10.01	10.31	161477	10.31	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260407	8.9	9.27	8.26	8.43	132623614	8.43	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260407	75.96	77.8	73.26	75.2	113416	75.2	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260407	15.47	15.78	15.2	15.53	15335	15.53	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260407	145.8	153.91	145.56	151.27	870269	151.27	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260407	16.93	16.98	16.35	16.64	137857	16.64	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260407	5303.5	5438.5	5213.5	5375	544032	5375	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260407	251	256.5	249.6	255.08	3268858	255.08	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260407	405	409.15	402.35	407.4	5054496	407.4	up	up	correct
PFIZER.NSE	Pfizer Limited	20260407	4839.9	4839.9	4764	4779.2	9011	4779.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260407	346.8	353.85	338	340.7	3511784	340.7	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260407	27.39	28	27.02	27.19	460922	27.19	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260407	451.6	451.6	437.3	440.65	5549876	440.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260407	9729.5	9784	9575	9708	13421	9708	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260407	4810.9	4859.8	4800	4821.6	5528	4821.6	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260407	1531	1554	1513.8	1526.1	10647	1526.1	down	down	correct
PGINVIT.NSE	IV	20260407	92.19	92.67	92.01	92.15	1241301	92.15	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260407	1540	1601.9	1517	1597	675596	1597	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260407	1285	1299.9	1266	1299.9	454073	1299.9	up	up	correct
PIIND.NSE	PI Industries Limited	20260407	2830	2850	2791.7	2825	432552	2825	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260407	4443.9	4485	4350	4393	636	4393	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260407	7	7.2	6.94	7.08	34161	7.08	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260407	23.5	23.99	23.39	23.86	6244	23.86	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260407	755	774.7	753.45	769.95	30152	769.95	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260407	814	814	814	814	5	814
PLASTIBLEN.NSE	Plastiblends India Limited	20260407	134	136.4	131	134.8	4367	134.8	up	up	correct
PNB.NSE	Punjab National Bank	20260407	105.1	105.79	103.6	104.58	21560842	104.58	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260407	65.16	66.2	64	64.79	223604	64.79	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260407	814.05	820.15	804.7	817	421808	817	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260407	19.01	21.6	19.01	21.42	19913	21.42	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260407	175	178.49	170.77	171.73	584372	171.73	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260407	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260407	224.55	235.4	222.88	234.48	4415	234.48	up	up	correct
POKARNA.NSE	Pokarna Limited	20260407	895	908	880.05	900.25	43832	900.25	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260407	7035.5	7239.5	6942.5	7227	344147	7227	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260407	1361.1	1414	1346.2	1390	136708	1390	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260407	797.55	818	790	805.25	73248	805.25	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260407	283.15	286.8	280.2	281.05	17424	281.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260407	397	411.9	396.6	404.75	2348923	404.75	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260407	292.5	296.25	291	295.4	9318575	295.4	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260407	24930	25215	24665	25030	89225	25030	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260407	1916	1962.8	1880.1	1948	83007	1948	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260407	196.05	198.39	193	196.4	5527	196.4	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260407	186	191.5	183.01	190.3	66857	190.3	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260407	20.13	20.89	19.26	19.82	65272	19.82	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260407	344	351.85	339.25	340.55	1444813	340.55	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260407	124.35	128.7	124.35	126.53	374642	126.53	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260407	4.06	4.2	4.02	4.16	308024	4.16	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260407	6.39	6.39	6.39	6.39	21462	6.39
PRECAM.NSE	Precision Camshafts Limited	20260407	121.5	124.49	119.21	121.51	311524	121.51	up	up	correct
PRECOT.NSE	Precot Limited	20260407	538.35	541	515.1	523.75	442	523.75	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260407	297.5	297.5	292	293.5	347239	293.5	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260407	429	435	422	432.2	172193	432.2	up	up	correct
PREMIER.NSE	Premier Limited	20260407	3	3.05	2.9	2.99	1480	2.99	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260407	57	58.5	55.82	56.21	112808	56.21	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260407	1173.2	1229.7	1156	1222.1	2218484	1222.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260407	531.4	540.95	526.5	539.1	119630	539.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260407	291	291	279.2	281.55	23613	281.55	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260407	227.19	232.3	224.65	228.4	137630	228.4	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260407	12.4	12.51	12	12.36	108036	12.36	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260407	2979	3014	2944.9	2978.2	85652	2978.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260407	123.3	124.12	122.4	122.62	58381	122.62	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260407	22.9	23.1	22.63	23	975874	23	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260407	635	655.75	630.45	642.15	44517	642.15	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260407	93.65	93.65	90.91	91.97	2712129	91.97	down	up	incorrect
PTC.NSE	PTC India Limited	20260407	164.71	165.45	161.55	162.75	923776	162.75	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260407	37.61	37.84	37.15	37.51	39742	37.51	down	up	incorrect
PULZ.NSE	SM	20260407	25.5	26.8	25.5	26.35	6000	26.35	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260407	931.5	980	931.5	950.7	7026	950.7	up	up	correct
PURVA.NSE	Puravankara Limited	20260407	174	178.34	172.87	174.13	89021	174.13	up	up	correct
PVP.NSE	PVP Ventures Limited	20260407	24.4	26.47	24.22	26.07	556102	26.07	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260407	126.09	126.09	121.1	121.81	150931	121.81	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260407	250	253.19	249	252.63	50153	252.63	up	up	correct
QUESS.NSE	Quess Corp Limited	20260407	180	186.18	178.11	182.37	606752	182.37	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260407	144.99	147.95	142.54	147.18	169502	147.18	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260407	1.24	1.24	1.24	1.24	0	1.24
RADAAN.NSE	Radaan Mediaworks India Limited	20260407	3.1	3.15	2.91	3.03	34305	3.03	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260407	2684.7	2684.7	2617.3	2634.5	508369	2634.5	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260407	5.75	6.39	5.66	6.22	178580	6.22	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260407	267.95	272.75	264.19	268.85	1819768	268.85	up	up	correct
RAIN.NSE	Rain Industries Limited	20260407	111.41	113.21	109.99	110.45	2439910	110.45	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260407	91.79	96.2	89.06	96.18	522824	96.18	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260407	3.57	3.88	3.53	3.86	538644	3.86	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260407	373	381	367.3	369.95	58327	369.95	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260407	28.2	29.07	28	28.09	67842	28.09	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260407	27.75	28.25	22.92	22.92	1466711	22.92	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260407	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260407	242.02	255.98	238.68	253.14	697174	253.14	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260407	30.33	30.5	30	30.25	28681	30.25	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260407	4.5	4.92	4.41	4.72	24695017	4.72	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260407	930	954.4	925.5	944.6	91962	944.6	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260407	259.7	261.93	255	256.51	45487	256.51	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260407	384	420.45	380	409.35	330248	409.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260407	464	471.45	450.5	467.85	56978	467.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260407	12.4	13.25	12.25	12.93	642003	12.93	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260407	1028.6	1031.4	989.55	1009.75	37111	1009.75	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260407	2229.9	2249.4	2197.6	2206.9	11751	2206.9	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20260407	352	359.5	346.55	351	254083	351	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260407	312.55	315.15	308.15	312.6	6673280	312.6	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260407	116.99	119.7	115.62	117.61	1545495	117.61	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260407	0.88	0.9	0.88	0.9	3800280	0.9	up	up	correct
RECLTD.NSE	REC Limited	20260407	325.9	330.6	325	329.35	8232651	329.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260407	205	209.31	202.23	206.89	3909596	206.89	up	up	correct
REFEX.NSE	Refex Industries Limited	20260407	212	216.89	209.56	213.01	612791	213.01	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260407	41.5	47.79	41.5	47.05	17463	47.05	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260407	273.19	283.89	268.63	269.86	190929	269.86	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260407	1295	1308.3	1291	1304.6	28388922	1304.6	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260407	215.87	225	215.87	223.48	1367719	223.48	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260407	80.81	80.81	79.1	80.81	581722	80.81
REMSONSIND.NSE	Remsons Industries Limited	20260407	91.19	93.84	90.05	93.19	41884	93.19	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260407	28.1	28.85	27.9	28.18	6289152	28.18	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260407	369.3	380	368.4	377.15	91618	377.15	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260407	78.2	82.26	75.37	80.84	38909	80.84	up	up	correct
REPRO.NSE	Repro India Limited	20260407	354.95	354.95	344.75	350.1	3643	350.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260407	132.3	135	130.05	132.84	183841	132.84	up	up	correct
RGL.NSE	Renaissance Global Limited	20260407	102.08	105.26	101	103.1	704605	103.1	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260407	2.33	2.33	2.33	2.33	0	2.33
RHIM.NSE	RHI Magnesita India Limited	20260407	368.35	383.9	365.05	375.25	194409	375.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260407	108.56	111.22	107.37	108.18	1228795	108.18	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260407	676	697.75	668.8	678.95	74013	678.95	up	up	correct
RITES.NSE	RITES Limited	20260407	189.99	193.93	189.14	191.74	605095	191.74	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260407	19.46	19.8	18.57	18.79	18445	18.79	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260407	37.55	39	34.9	35.38	139137	35.38	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260407	499.85	510	495.55	506.65	160148	506.65	up	up	correct
RML.NSE	Rane (Madras) Limited	20260407	680	690	678.2	683.9	7639	683.9	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260407	311.3	312.05	303	307.55	30709	307.55	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260407	119.86	120.39	117.8	119.76	251687	119.76	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260407	1.21	1.24	1.2	1.21	47981	1.21
ROML.NSE	Raj Oil Mills Limited	20260407	40.53	41.47	40.05	40.58	2369	40.58	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260407	444.75	447.45	432.1	444.05	58243	444.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260407	47.45	47.5	45.99	46.97	14304	46.97	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260407	462	480	458	467.3	234942	467.3	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260407	1913.7	1920	1888	1890.8	2372	1890.8	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260407	23.2	23.65	22.93	23.4	54870544	23.4	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260407	67.2	71	67.2	69.47	82731	69.47	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260407	1104	1179	1035.3	1082.95	11487620	1082.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260407	26.63	26.63	26.16	26.63	50207	26.63
RSWM.NSE	RSWM Limited	20260407	129.84	133.83	129.37	132.91	22417	132.91	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260407	264.49	269.5	259.4	267.3	279405	267.3	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260407	28.9	29.45	28.52	29.19	3272306	29.19	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260407	8.28	8.45	8.18	8.26	11679651	8.26	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260407	209.82	211	204.01	210.35	21519	210.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260407	6.88	6.88	6.38	6.58	408881	6.58	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260407	108	109.8	106.01	108.29	46403	108.29	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260407	126	133.25	121.38	129.29	485622	129.29	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20260407	39.21	40.17	38.23	38.68	13051	38.68	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260407	259.55	263.9	256.84	261.26	6242256	261.26	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260407	316.5	320	316	316.5	1081	316.5
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260407	9.38	9.38	9.38	9.38	14734	9.38
SADBHAV.NSE	Sadbhav Engineering Limited	20260407	8.86	8.86	8.86	8.86	55864	8.86
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260407	2.33	2.39	2.33	2.39	69823	2.39	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260407	1522	1534	1475	1480.2	29224	1480.2	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260407	23	23.09	22.66	22.84	7290	22.84	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260407	171.75	175	165	172.78	59285	172.78	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260407	159.42	161.69	158.22	160.62	21021524	160.62	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260407	520.8	540	514.05	528.8	60107	528.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260407	15.73	16.34	15.5	15.91	200997	15.91	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260407	125.45	130.58	125.45	129.45	220383	129.45	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260407	1.95	2.09	1.95	2.09	8652229	2.09	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260407	6.5	6.65	6.44	6.54	3941374	6.54	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260407	267	284.95	267	277.15	179	277.15	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260407	40.07	42.36	40.07	41.21	40653	41.21	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260407	535.4	544.9	531.4	535.2	27684	535.2	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260407	5.95	5.95	5.67	5.79	5061	5.79	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260407	2.26	2.34	2.15	2.28	18446	2.28	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260407	898.95	915	878.1	898.25	756	898.25	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260407	460.4	477.2	459.2	472.6	42731	472.6	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260407	442	448.5	440.05	444.05	6165	444.05	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260407	279.87	284.4	273.24	278.18	247245	278.18	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260407	20.29	20.29	20.29	20.29	57754	20.29
SANOFI.NSE	Sanofi India Limited	20260407	3339.9	3423.4	3302.6	3381.5	34701	3336.2121	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260407	0.22	0.22	0.22	0.22	0	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260407	520.5	532.6	519.4	528.1	382356	528.1	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260407	320	320	308.8	310	371744	310	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260407	77.82	79.45	77	78.06	71840	78.06	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260407	1196.9	1228.4	1172.6	1212.9	9451	1212.9	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260407	267.95	273.1	266.55	267.75	2841	267.75	down	down	correct
SATIA.NSE	Satia Industries Limited	20260407	60.41	61.9	59.26	60.89	290042	60.89	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260407	146.12	148.07	144.51	146.84	33862	146.84	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260407	418	431.1	412.55	428.95	130574	428.95	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260407	632.15	641	625.05	639.65	1407061	639.65	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260407	110.67	110.92	107.53	110.05	4466	110.05	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260407	346.5	346.5	334.81	345.29	15830	345.29	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260407	255.24	297	252.13	260.95	38603	260.95	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260407	212.39	212.39	204	208.16	883	208.16	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260407	1814.5	1845.9	1805.5	1841.4	974742	1841.4	up	down	incorrect
SBIN.NSE	State Bank of India	20260407	1025	1033.7	1012	1030.4	15021291	1030.4	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260407	3790	3794.9	3690.8	3712.8	90816	3682.4865	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260407	144	149.5	142.15	148.56	55766	148.56	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260407	926.25	940.25	902	927.45	122674	927.45	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260407	233.6	238.37	231.99	233.28	2454030	233.28	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260407	70.99	73.89	70.99	71.3	556471	71.3	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20260407	1480.2	1575.1	1480.2	1537.8	143581	1537.8	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260407	20.74	21.78	20.02	21.09	6300	21.09	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260407	67.92	71.43	67.92	70.67	823371	70.67	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260407	261.86	263.83	253	257.51	15007	257.51	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260407	23.23	23.77	22.81	23.77	784625	23.77	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260407	255.1	256.73	255.1	255.62	2120	255.62	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260407	246.56	248	243.36	247.43	1872433	247.43	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260407	526.03	540.27	526.03	539.47	73805	539.47	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260407	672.61	677.75	661.67	675.33	30719	675.33	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260407	0.41	0.42	0.41	0.41	12024	0.41
SEYAIND.NSE	Seya Industries Limited	20260407	10.73	10.73	10.73	10.73	3120	10.73
SFL.NSE	Sheela Foam Limited	20260407	505	508.2	495.7	500.65	42010	500.65	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260407	487	492.8	480	482.9	10297	482.9	down	down	correct
SGL.NSE	STL Global Limited	20260407	12.7	14	12.5	12.77	442496	12.77	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260407	58.01	61.9	57.5	61.03	817	61.03	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260407	508	522	502.75	507.3	1762947	507.3	down	down	correct
SHALBY.NSE	Shalby Limited	20260407	144.43	146.4	142.2	145.37	137489	145.37	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260407	44.51	46.79	44.4	46.11	65280	46.11	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260407	120	126.98	118.65	124.77	69758	124.77	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260407	7.07	7.28	6.52	7.01	47879	7.01	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260407	457.05	458	449.05	457.05	15685	457.05
SHARDACROP.NSE	Sharda Cropchem Limited	20260407	925	1005	905.5	977.65	1688685	977.65	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260407	748	763.5	734.95	759.9	39255	759.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260407	128.96	133.19	128.44	131.89	449604	131.89	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260407	458.98	484	449.74	463.02	13838	463.02	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260407	85	92.68	84.1	89.29	8730	89.29	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260407	392.9	396.9	385.9	391.35	279263	391.35	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260407	17.1	17.69	16.65	17.13	32293	17.13	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260407	48.99	49.96	48.01	48.83	1778	48.83	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260407	135.72	139.4	135	137.97	2016	137.97	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260407	120	125	119.01	123.48	497901	123.48	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260407	297.1	299.4	285.1	287.15	59076	287.15	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260407	30.45	33.5	29.8	32.7	17642	32.7	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260407	67.6	68.8	65.99	68.07	80353	68.07	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260407	23390	23525	23140	23350	57843	23350	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260407	324	339.45	323.65	332.85	59580	332.85	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260407	48.39	48.78	47	47.95	75271	47.95	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260407	0.4	0.4	0.39	0.4	520643	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260407	143	156	139.99	152.89	16636	152.89	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260407	2997	3059.9	2965	2976.4	63598	2976.4	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260407	4.39	4.46	4.31	4.46	51331	4.46	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260407	806.6	855	801.1	821.85	1540571	821.85	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260407	9.34	9.74	8.9	9.55	13996	9.55	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20260407	3053.4	3084	2992.8	3080	184684	3080	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260407	47.25	48.79	45.75	45.94	5729	45.94	down	down	correct
SIL.NSE	Standard Industries Limited	20260407	13.59	14.37	13.1	14.1	37545	14.1	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260407	74.93	76.9	72.01	73.99	529614	73.99	down	down	correct
SILINV.NSE	SIL Investments Limited	20260407	406.85	418	394.4	405.3	2783	405.3	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260407	15.74	15.74	14.9	15	23217	15	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260407	7.9	7.95	7.52	7.87	3538	7.87	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260407	165.73	173.4	165.49	171.53	67769	171.53	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260407	72	72.45	71	71.39	579	71.39	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260407	411.35	416.8	399	402.15	168616	402.15	down	down	correct
SIS.NSE	SIS Limited	20260407	286	290.75	285.35	288.2	12154	288.2	up	up	correct
SITINET.NSE	SITI Networks Limited	20260407	0.31	0.31	0.3	0.31	212946	0.31
SIYSIL.NSE	Siyaram Silk Mills Limited	20260407	507.5	515.95	498	511.85	69963	511.85	up	up	correct
SJVN.NSE	SJVN Limited	20260407	67	68.48	66.9	67.53	4059061	67.53	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260407	1519.8	1550.2	1515	1533.1	24527	1533.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260407	0.93	0.93	0.93	0.93	0	0.93
SKIPPER.NSE	Skipper Limited	20260407	356	365.55	352	360.4	215525	360.4	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260407	161.53	166.9	161.53	164.04	61980	164.04	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260407	116.5	119.97	116.5	119.66	1948	119.66	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260407	61.9	62.37	59.1	59.92	433783	59.92	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260407	386	396.7	383.05	390.05	213888	390.05	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260407	35.56	36.61	34.58	36.18	234753	36.18	up	up	correct
SOBHA.NSE	Sobha Limited	20260407	1219.5	1243.7	1202.4	1228.7	156704	1228.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260407	470	481.1	463.85	469.15	59380	469.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260407	13301	13450	13129	13406	111189	13406	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260407	397	401.95	391	396.8	21532	396.8	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260407	104.74	107.5	97.32	98.15	15585	98.15	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260407	98.58	101.51	98.58	99.85	7969	99.85	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260407	509.9	517	498.85	515.15	1373705	515.15	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260407	231	238.55	230	236.4	574257	236.4	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260407	325.25	326	318	319.6	22160	319.6	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260407	36.85	37.25	36.52	36.95	10722518	36.95	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260407	220	227.9	213.61	217.99	550660	217.99	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260407	736	745	721.35	740.1	9369	740.1	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260407	204	204.6	201	203.19	77061	203.19	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260407	122.62	132.5	121.47	126.38	1657312	126.38	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260407	3.37	3.44	3.35	3.44	200025	3.44	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260407	97.45	97.85	94.51	95.83	37429	95.83	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260407	30.43	30.6	29.14	29.26	105619	29.26	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260407	62.5	63.32	61.81	62.54	393336	62.54	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260407	26.49	27.5	25.9	26.17	7911	26.17	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260407	175.62	176	170.2	172.52	171824	172.52	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260407	185.07	190.52	182.41	183.93	3891	183.93	down	down	correct
SRF.NSE	SRF Limited	20260407	2418	2433	2361	2399.9	1004701	2399.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260407	429.75	452.45	429.75	437.3	17838	437.3	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260407	0.45	0.45	0.45	0.45	0	0.45
SSWL.NSE	Steel Strips Wheels Limited	20260407	190.25	193	187.99	191.18	73770	191.18	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20260407	980	999.9	972.5	994.1	188937	994.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260407	207	211.99	205.82	209.63	114865	209.63	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260407	129.6	133.4	129.6	132.47	8423	132.47	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260407	104.99	115	104.13	107.93	192574	107.93	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260407	79.81	81.9	79.21	80.97	6064	80.97	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260407	7.99	8.3	7.82	8.2	1789767	8.2	up	up	correct
STEL.NSE	STEL Holdings Limited	20260407	452.6	498	451.9	477.55	17521	477.55	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260407	204.9	217	203.62	214.45	120149	214.45	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260407	187.25	192.55	186	189.93	4041051	189.93	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260407	487.95	495	480.7	486.2	154083	486.2	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260407	2219	2222.4	2205	2217.8	74909	2217.8	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260407	8.22	8.35	8.05	8.13	1834157	8.13	down	down	correct
SUBROS.NSE	Subros Limited	20260407	689.1	693	681.8	689.6	37761	689.6	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260407	768.8	776	761.8	770.55	45202	770.55	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260407	393	395.8	387.8	393.25	81441	393.25	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260407	47.78	49.75	46.21	49.11	24131	49.11	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260407	1534.9	1569	1520	1552.2	3643	1552.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260407	1.27	1.32	1.25	1.3	452308	1.3	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260407	4510.5	4690.3	4510.5	4673.4	59239	4673.4	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260407	537.4	544.4	515.5	532.4	1325	532.4	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260407	765.05	770	748.75	750.05	77517	750.05	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260407	221.3	238.29	221.3	232.47	321508	232.47	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260407	1689.8	1723.9	1681.3	1718	2471378	1718	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260407	305.5	308.9	298.65	300.85	118364	300.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260407	581	597	581	589.95	104154	589.95	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260407	146.12	146.12	142.11	145.41	1650	145.41	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260407	4.65	5	4.31	4.57	74870	4.57	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260407	417.85	420.65	407.1	418.2	43087	418.2	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260407	1.01	1.06	0.96	1.02	110152	1.02	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20260407	3650	3804.1	3646.2	3760	273661	3760	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20260407	22.98	22.98	22.23	22.41	26955	22.41	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260407	18.65	18.65	17.81	18	52566	18	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260407	55	55	51.21	54.57	6931	54.57	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260407	209	211.64	207.46	209	253517	209
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260407	131.95	132.24	126.9	128.08	304274	128.08	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260407	27.23	29.29	27.23	28.79	20590	28.79	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260407	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260407	165	171.85	164.01	166.87	539907	166.87	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260407	2.65	2.65	2.55	2.59	93783	2.59	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260407	41.29	41.9	40.93	41.55	39145918	41.55	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260407	2.46	2.54	2.32	2.4	61838	2.4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260407	3630	3690	3603.8	3659.7	11044	3659.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260407	537.85	537.85	521.65	525.05	10833	525.05	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260407	165.88	168.85	164	165.43	756524	165.43	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260407	711.7	725.75	711	719.15	73789	719.15	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260407	400	402.3	390	390.9	1505794	390.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260407	183.82	183.83	177.48	179.14	1366	179.14	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260407	324.9	324.9	313.55	319.7	105208	319.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260407	42.87	42.87	42.87	42.87	895145	42.87
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260407	248.7	251.5	243.61	249.2	71197	249.2	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260407	420	429.95	416.65	426.1	425807	421.3651	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260407	23.81	24.49	22.77	22.89	40129	22.89	down	down	correct
TARC.NSE	TARC Limited	20260407	116.5	118.4	113.51	114.77	521529	114.77	down	down	correct
TARMAT.NSE	Tarmat Limited	20260407	54.1	54.7	53.2	54.09	3604	54.09	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260407	6730.5	6855	6730.5	6794.5	813	6794.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260407	629	640.7	621.6	623.5	765501	623.5	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260407	1385	1407	1366.2	1405	197988	1405	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260407	1045.3	1064.4	1034.6	1062	1342335	1062	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260407	4254.8	4379	4206.1	4360	395906	4360	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260407	595	597	586.5	593.4	457760	593.4	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260407	381.95	388.7	378.45	387.7	4381799	387.7	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260407	195.6	198.42	193.28	197.9	32090982	197.9	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260407	1125.7	1153.9	1111	1145.4	22878	1145.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260407	131.9	134.86	130.41	132.56	226092	132.56	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260407	993	995.95	965	972.65	38147	972.65	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260407	497	522.45	496	512.6	19771	512.6	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260407	14.22	14.97	13.9	14.53	50186	14.53	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260407	2335.9	2425	2335.9	2390.2	1894	2390.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260407	2461	2543.9	2448	2539.8	4516550	2539.8	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260407	881.7	885	861.25	880.25	896766	880.25	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260407	1195.1	1207	1160.7	1197.9	9203	1197.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260407	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260407	1435	1482	1431.3	1473.4	1673236	1473.4	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260407	1060.65	1060.65	1035	1045.7	138322	1045.7	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260407	421	429	417	418.75	2187356	418.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260407	500	501.95	480.05	483.35	124072	483.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260407	316.05	335.7	310.4	322.85	18622	322.85	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260407	97.6	99.61	97.15	98.79	48271	98.79	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260407	39.8	39.8	38.08	39.31	22036	39.31	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260407	89.61	93.2	88.5	90.61	3545907	90.61	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260407	64.1	66	64.1	64.73	2996366	64.73	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260407	11.98	12.53	11.46	11.88	2892	11.88	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260407	8.49	8.94	8.39	8.49	13127	8.49
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260407	3798	3879	3745.4	3862.6	148608	3862.6	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260407	98.99	100.25	95.46	99.63	2707	99.63	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260407	80.66	82.39	77.05	78.5	47579	78.5	down	down	correct
THERMAX.NSE	Thermax Limited	20260407	3276.6	3276.6	3192.7	3215.5	114865	3215.5	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260407	96	97.61	95.3	96.91	909235	96.91	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260407	250.16	253.49	244.01	247.89	26259	247.89	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260407	379	380.7	374.45	378.75	108815	378.75	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260407	420.05	427.75	415.5	416.6	439529	416.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260407	2213	2261	2202.9	2254.5	4093	2254.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260407	2582.9	2609	2513.8	2588.2	294406	2588.2	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260407	4.24	4.43	4.19	4.29	16675	4.29	up	up	correct
TIL.NSE	TIL Limited	20260407	171.61	183.87	169.56	175.14	270750	175.14	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260407	170.64	170.64	164.53	166.42	1681752	166.42	down	down	correct
TIMKEN.NSE	Timken India Limited	20260407	3348.8	3365	3254	3260	25130	3260	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260407	171.98	176.43	169.6	173.2	350604	173.2	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260407	43.7	44.5	42.1	42.63	97373	42.63	down	down	correct
TITAN.NSE	Titan Company Limited	20260407	4235.3	4243.5	4168.8	4230.6	1274146	4230.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260407	84.5	88.36	84.13	86.57	224062	86.57	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260407	129.3	132.2	129.2	131.8	50472	131.8	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260407	8.74	8.98	8.48	8.85	24090	8.85	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260407	65.01	71.72	65	70.04	4018	70.04	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260407	4002	4073.7	3945.7	4051.3	484787	4051.3	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260407	1367	1403.3	1362.3	1399.5	258766	1399.5	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260407	50.06	51.51	50.06	51.4	2691	51.4	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260407	73	73	70.01	71.53	668	71.53	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260407	61.99	62	59.72	60.31	118360	60.31	down	down	correct
TRANSWIND.NSE	SM	20260407	18.55	18.55	18.55	18.55	4000	18.55
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260407	8.19	8.19	7.62	7.72	8660	7.72	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260407	145.99	145.99	141.13	143.49	28095	143.49	down	down	correct
TRENT.NSE	Trent Limited	20260407	3818.2	3898.8	3776.3	3815	1992402	3815	down	down	correct
TRF.NSE	TRF Limited	20260407	245	248.9	243.12	244.71	8112	244.71	down	down	correct
TRIDENT.NSE	Trident Limited	20260407	24.01	24.43	23.87	24.06	6629589	24.06	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260407	48.15	50	46.98	47.63	79700	47.63	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260407	462.9	462.9	454.1	456.85	123748	456.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260407	393.9	401.85	388.2	389.3	368119	389.3	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260407	781.05	822.5	781.05	814.9	2885	814.9	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260407	458	481	453	470.6	246652	470.6	up	up	correct
TTL.NSE	T.T. Limited	20260407	8.71	8.71	8.56	8.6	41852	8.6	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260407	37.31	38.55	37.02	37.98	4486841	37.98	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260407	388.9	396	381.05	388.95	47362	388.95	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260407	3465	3478.9	3410.1	3473	617694	3473	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260407	3495	3539.9	3460.1	3513.6	1540	3513.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260407	103	104.93	102.24	104.1	47360	104.1	up	up	correct
TVVISION.NSE	TV Vision Limited	20260407	5.49	5.49	5.1	5.38	4857	5.38	down	down	correct
UBL.NSE	United Breweries Limited	20260407	1493.7	1498.7	1459	1467.1	97466	1467.1	down	down	correct
UCOBANK.NSE	UCO Bank	20260407	24.34	24.48	24.09	24.33	4828994	24.33	down	down	correct
UFLEX.NSE	Uflex Limited	20260407	350	356.6	344.55	347.1	112148	347.1	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260407	64.47	66.71	63.12	64.77	85241	64.77	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260407	39.62	40.6	39.26	39.63	98161	39.63	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260407	89.93	96.7	86.61	92.59	661535	92.59	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260407	56.3	57.16	55.21	56.43	9024905	56.43	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260407	10922	10954	10765	10907	263658	10907	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260407	6.63	7.08	6.63	6.88	33305	6.88	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260407	301.95	323.6	300.1	313.9	68770	313.9	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260407	182.99	208.49	178.01	203.43	160703	203.43	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260407	95.06	98.09	94.99	95.78	5687	95.78	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260407	172.8	172.98	167.8	171.88	15794978	171.88	down	down	correct
UNITECH.NSE	Unitech Limited	20260407	4.85	4.96	4.63	4.68	12125670	4.68	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260407	518.8	518.8	510	511.75	1433	511.75	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260407	62.68	63.65	62.02	63.4	41090	63.4	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260407	685.6	698.9	680.05	696.7	30809	696.7	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260407	379.4	379.4	379.4	379.4	53	379.4
UPL.NSE	UPL Limited	20260407	607.5	610.75	600.1	607.55	1533818	607.55	up	up	correct
URJA.NSE	Urja Global Limited	20260407	9.3	9.6	9.23	9.29	1184575	9.29	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260407	404.05	413.35	403.3	405.5	230263	405.5	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260407	949.05	949.95	929.05	931.7	82754	931.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260407	259	266.8	244.51	247.64	213943	247.64	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260407	195.25	198.34	188.95	190.35	584033	190.35	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260407	4397.9	4479.9	4359	4367.2	13624	4367.2	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260407	190.1	194.84	189.9	192.1	188730	192.1	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260407	6.35	6.35	5.89	5.95	249601	5.95	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260407	6	6.2	5.88	6.11	2846715	6.11	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260407	232.98	270	231.21	261.59	295198	261.59	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260407	33.35	34.18	33.3	33.97	21881	33.97	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260407	7	7.1	6.95	7	37608	7
VARROC.NSE	Varroc Engineering Limited	20260407	479	479.4	468.45	473.15	360828	473.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260407	32.5	33.41	32.03	32.84	775904	32.84	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260407	53.01	54.75	52.78	54.21	42809	54.21	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20260407	400	402.25	395.3	400.85	3214980	399.9673	up	down	incorrect
VEDL.NSE	Vedanta Limited	20260407	700.05	718.95	693	713.25	20950898	713.25	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260407	1330	1380	1304	1364.8	80241	1364.8	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260407	927	939.95	907.6	915.35	31155	915.35	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260407	38.7	39	36.25	38.17	159265	38.17	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260407	457	461.1	448.1	452.5	93897	451.1842	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260407	96.24	98.1	96.24	97.05	12263	97.05	up	up	correct
VGUARD.NSE	V	20260407	324.05	325.35	318.05	319	87869	319	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260407	3156	3250	3156	3218.6	395	3218.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260407	307.25	326	306.25	324.2	15463	324.2	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260407	885	940.35	885	928.85	381259	928.85	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260407	3.17	3.22	2.96	3.22	718424	3.22	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260407	1.24	1.4	1.22	1.36	5955449	1.36	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260407	1.34	1.58	1.31	1.48	17480003	1.48	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260407	410	431	406.1	419.85	271416	419.85	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260407	1315	1322.4	1285.1	1289.9	61299	1289.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260407	1088	1105	1070.1	1099.15	12501	1099.15	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260407	30.02	31.5	30.02	31.19	74485	31.19	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260407	191.5	212.83	191.5	207.82	62550	207.82	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260407	22.5	23.77	21.65	23.35	387429	23.35	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260407	314.6	316.2	309	313.35	119924	313.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260407	10.25	10.3	10.15	10.25	814724	10.25
VISAKAIND.NSE	Visaka Industries Limited	20260407	59.34	59.94	58.06	59.58	26351	59.58	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260407	30.1	33	30.1	31.79	31895	31.79	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260407	514	521.85	505.2	516.15	80345	516.15	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260407	5.02	5.25	4.93	5.02	654634	5.02
VIVIDHA.NSE	Visagar Polytex Limited	20260407	0.55	0.58	0.55	0.56	470857	0.56	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260407	218.99	223	217.96	220.14	8937	220.14	up	down	incorrect
VMART.NSE	V	20260407	616.7	651.6	606.15	626.95	27847489	626.95	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260407	8979	9049.5	8890	8981.5	17564	8981.5	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20260407	1235.3	1245.2	1213	1219.2	1023903	1219.2	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260407	237.07	237.89	232	235.71	81850	235.71	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260407	232.29	233.46	225	228.96	35956	228.96	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20260407	213	215.43	210.4	213.07	98884	213.07	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260407	5099.1	5109.5	4970	5012.5	6931	5012.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260407	528.75	549.4	528.75	548.5	347567	548.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260407	1250	1271.9	1235	1260.9	175009	1260.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260407	146.5	158.23	142.21	156.33	1491477	156.33	up	up	correct
WANBURY.NSE	Wanbury Limited	20260407	228	231.8	220.5	223.02	49960	223.02	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260407	803	859	803	845.2	3626	845.2	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260407	76.1	79.24	74.86	75.8	5813477	75.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260407	74.96	74.97	71.01	73	1290	73	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260407	862.6	884	854.15	879.15	578775	879.15	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260407	436	444	436	439.2	34806	439.2	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260407	1270.1	1313.9	1267	1295.5	35	1295.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260407	6425	6500	6352	6404	5047	6404	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260407	447.4	455	444	447.2	69072	447.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20260407	939.7	992.4	928	960.35	87679	960.35	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260407	815	830.1	807.05	821.2	127233	821.2	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260407	25.33	25.33	24.3	25.19	3857	25.19	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260407	774	776.4	757.7	770.8	41701	770.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260407	236.14	245.9	231	244.08	56406	244.08	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260407	149.51	151	147	150.7	1261	150.7	up	up	correct
WIPRO.NSE	Wipro Limited	20260407	197.01	205.27	197.01	204.72	24771466	204.72	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260407	1273	1322	1255.2	1297.6	565663	1297.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260407	518.35	533.45	511	525.5	91935	525.5	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260407	79.94	80.5	75.5	76.11	95092	76.11	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260407	443	447	437.05	445.35	50840	445.35	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260407	55.8	57.66	54.91	57.21	108835	57.21	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260407	95.19	95.25	92	92.72	15520	92.72	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260407	1032.9	1055.9	999.2	1020	31546	1020	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260407	18.12	18.22	17.92	18.13	59342949	18.13	up	up	correct
YUKEN.NSE	Yuken India Limited	20260407	639	644.8	623.1	625	17859	625	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260407	73.69	74.74	73.09	73.57	7438911	73.57	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260407	4.7	5.29	4.7	5	1434118	5	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260407	7.18	7.33	7.15	7.24	815817	7.24	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260407	189	194.45	187	188.43	145	188.43	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260407	4.84	4.84	4.7	4.77	78395	4.77	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260407	552.7	560.7	546.3	547.65	653918	547.65	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260407	1375.1	1430	1365.4	1424.3	448137	1424.3	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260407	69.97	69.97	67.01	68.48	2174	68.48	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260407	1142	1155.8	1124.2	1142.1	42729	1142.1	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260407	205.89	208.9	201.75	206.49	84159	206.49	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260407	502	513.6	490	496.6	3149468	496.6	down	down	correct