CollectAI

close-nse_india_stocks

2026/04/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260409	163.5	165	158.15	159.38	108034	159.38	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260409	29.75	29.75	29.75	29.75	522	29.75
3MINDIA.NSE	3M India Limited	20260409	31500	32060	30925	31050	9034	31050	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260409	34.89	35.2	34	35.05	2013	35.05	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260409	302.75	306.71	299.1	300.5	44597	300.5	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260409	549.7	557.25	535.5	550.95	210614	550.95	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260409	17.49	17.55	16.91	17.23	113113	17.23	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260409	8.16	8.2	8.03	8.1	117175	8.1	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260409	64.45	65.26	62	65.26	115923	65.26	up	up	correct
AARON.NSE	Aaron Industries Limited	20260409	149.89	149.89	139.2	144.02	18500	144.02	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260409	364.75	367.85	356.15	357.65	88052	357.65	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260409	421.6	429.7	415.05	421.55	609290	421.55	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260409	395	408.4	389.25	401.2	13817	401.2	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260409	128.15	133.5	128.15	128.86	8121	128.86	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260409	1219	1227	1194	1220.5	111399	1220.5	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260409	21.03	21.03	21.03	21.03	0	21.03
ABB.NSE	ABB India Limited	20260409	6575	6642	6483.5	6592.5	591302	6565.6491	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260409	26100	26100	25720	25780	10072	25780	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260409	337.9	342.75	332.25	334.55	7163483	334.55	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260409	59.84	60.08	58.05	58.43	4864268	58.43	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260409	45.3	45.3	45.3	45.3	101	45.3
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260409	56.33	57.3	55.81	56.05	248804	56.05	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260409	69.47	70	68.08	69.61	14628	69.61	up	up	correct
ACC.NSE	ACC Limited	20260409	1409.8	1409.8	1380	1391.9	192918	1391.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260409	1156.3	1156.3	1126.9	1136.5	8493	1136.5	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260409	5.6	5.98	5.31	5.37	664924	5.37	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260409	857.1	878.35	851.45	865.85	161645	865.85	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260409	2039.8	2065	2010.3	2040.5	2481188	2040.5	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260409	1032	1048	1021.3	1044.55	5921322	1044.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260409	1437	1456.2	1415.2	1447.4	3159307	1447.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260409	168.95	173.5	167.55	172.33	42258124	172.33	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260409	183	186.89	180.76	184.27	107180	184.27	up	up	correct
ADL.NSE	Archidply Decor Limited	20260409	65.01	67.9	63	67.9	358	67.9	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260409	9.56	9.99	9.16	9.88	21215	9.88	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260409	114	116.11	108.46	112.98	295855	112.98	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260409	53.41	53.41	52	52.17	42298	52.17	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260409	294.9	301.7	287.9	291.85	207977	291.85	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260409	1424.9	1426.9	1387.3	1396	118944	1396	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260409	406.4	409.95	394.5	400.35	54480	400.35	down	down	correct
AGRITECH.NSE	Agri	20260409	115	119.79	112.16	116.09	14422	116.09	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260409	33.09	34.45	32.99	33.28	32107	33.28	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260409	44.4	44.4	40.1	43.89	33707	43.89	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260409	159.24	164.25	156.79	163.02	5340	163.02	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260409	773.85	785.6	759.45	763	76164	763	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260409	3662.8	3704.7	3616	3631.8	40068	3631.8	down	down	correct
AIRAN.NSE	Airan Limited	20260409	16.59	16.79	15.81	16.58	45450	16.58	down	up	incorrect
AISL.NSE	SM	20260409	61.75	62.1	61.75	62.1	3000	62.1	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260409	2710.4	2764.6	2699	2751	76542	2751	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260409	117.5	124	117.5	121.23	340807	121.23	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260409	4.35	4.45	4.29	4.35	502142	4.35
AKASH.NSE	Akash Infra	20260409	27.76	28	27.05	27.33	5462	27.33	down	up	incorrect
AKG.NSE	AKG Exim Limited	20260409	10.52	11.79	10.52	11.01	88265	11.01	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260409	180	184.68	180	181.69	3171	181.69	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260409	5.19	5.33	5.02	5.23	238471	5.23	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260409	2972	3011.3	2952.5	2980.7	7209	2980.7	up	up	correct
ALANKIT.NSE	Alankit Limited	20260409	9.05	9.22	8.82	8.98	256562	8.98	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260409	675.05	769.8	666.7	725.8	58762	725.8	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260409	86.45	86.91	83.9	84.67	346159	84.67	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260409	637.95	645	630	634.05	11289	634.05	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260409	64	65.14	63	64.4	15212	64.4	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260409	5269	5386.5	5181.5	5370.5	128017	5370.5	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260409	1380.8	1404.5	1359	1363.9	35279	1363.9	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260409	8.39	8.61	8.25	8.34	7426074	8.34	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260409	14.9	14.9	13.26	13.6	88033	13.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260409	13.6	13.73	13.28	13.34	7079571	13.34	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260409	68.2	70.74	67.8	69.36	26532	69.36	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260409	226.52	235.5	225.1	226.33	9187	226.33	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260409	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260409	6900.5	6960	6740	6888.5	342884	6888.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260409	23.89	23.89	23.12	23.7	1202	23.7	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260409	1322	1424.9	1321.9	1404.2	8903	1404.2	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260409	446.95	446.95	432	434.05	4904296	434.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260409	43	43.5	41.55	42.05	3661	42.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260409	41.6	42.66	40.5	41.48	8758	41.48	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260409	538	538	529.85	530.95	6905	530.95	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260409	485	487.6	471.45	476.75	1922429	476.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260409	62.26	63.4	61.88	62.6	82368	62.6	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260409	75	75.65	73.5	74.61	133384	74.61	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260409	43.99	45	41.19	42.78	23072	42.78	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260409	1.56	1.6	1.48	1.59	14211	1.59	up	up	correct
ANMOL.NSE	Anmol India Limited	20260409	11.74	11.74	10.8	11.19	77698	11.19	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260409	3.25	3.25	3.13	3.14	55797	3.14	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260409	0.85	0.89	0.84	0.84	169187	0.84	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260409	1830	1887.9	1793.2	1863.3	52933	1863.3	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260409	1268.9	1279	1252.3	1275.9	268062	1275.9	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20260409	10480.5	11115	10446.5	10767	195441	10767	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260409	116.93	119.5	114.5	115.66	1220	115.66	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260409	375.95	387	375	379.35	25921	379.35	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260409	407.05	413.65	400.55	407.6	333412	407.6	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260409	2047.7	2069	2021	2040.3	586170	2040.3	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260409	725.95	729.65	715.85	720.15	41524	720.15	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260409	208.05	238.9	207.11	232.52	50987271	232.52	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260409	7400	7512	7364	7481.5	416753	7481.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260409	441	456.35	435.4	450.8	1770070	450.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260409	429.25	442	427.05	440.35	732691	440.35	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260409	1056.5	1056.5	1035	1046.6	255	1046.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260409	81.75	84.4	81.01	82.98	189341	82.98	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260409	212.9	218.7	210.24	217.83	5580762	217.83	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260409	79.8	80.89	75.5	80.13	30187	80.13	up	up	correct
ARCHIES.NSE	Archies Limited	20260409	14.64	14.93	14.43	14.6	13565	14.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260409	40.7	40.7	37.65	39.48	2217	39.48	down	down	correct
ARIES.NSE	Aries Agro Limited	20260409	370.55	380	363	365.7	24134	365.7	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260409	69.72	71.5	68.5	69.51	211149	69.51	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260409	229.91	233.99	224.42	227.78	7898	227.78	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260409	1620.6	1629.1	1583.1	1602	19766	1602	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260409	24.81	25.99	24.16	24.28	29389	24.28	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260409	529.35	544.45	529.35	536.1	25976	536.1	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260409	1.22	1.28	1.18	1.26	433397	1.26	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260409	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260409	230	230.5	226	227.72	85675	227.72	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260409	169.27	169.27	162.5	169.27	12000	169.27
ARVIND.NSE	Arvind Limited	20260409	384	391.8	380.75	382.75	295590	382.75	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260409	459.15	470	455.3	458.75	112961	458.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260409	595	612.4	572.55	587.5	1630691	587.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260409	860.05	869.7	844.85	858.75	76567	858.75	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260409	228.88	234.6	228.01	232.43	6675	232.43	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260409	448.55	455	433.05	441.5	17353	441.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260409	815	835.45	807.85	814.25	27307	814.25	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260409	529.4	535.25	513.55	516.75	513743	516.75	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260409	310	322.95	305.2	315.85	246034	315.85	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260409	14.64	15.21	14.64	14.82	100670	14.82	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260409	121.41	125.8	119.6	121.33	1581342	121.33	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260409	172.8	174.75	169.01	170.38	34385107	170.38	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260409	294.95	300	290.1	296	9533	296	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260409	2275	2289.6	2252	2269.6	1980060	2269.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260409	61.99	63.48	60.5	63.04	2035089	63.04	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260409	216.61	219.99	211.2	214.08	1717	214.08	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260409	550.6	588	545	560	173928	560	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260409	668.3	677.4	665	668.1	228657	668.1	down	down	correct
ASTRAL.NSE	Astral Limited	20260409	1527	1570.1	1518.6	1563.7	908839	1563.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260409	1016.5	1035.35	1006.9	1011.05	420119	1011.05	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260409	7934.5	8070	7849	8051	7817	8051	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260409	4.4	4.5	4.01	4.47	233077	4.47	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260409	554	554.65	544.25	549.9	1974221	549.9	down	down	correct
ATUL.NSE	Atul Ltd	20260409	6335	6497	6335	6456.5	10371	6456.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260409	435	444.8	430	431.3	95472	431.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260409	968.05	974.55	957.95	963	1608644	963	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260409	835.05	842.45	810.2	820.6	139533	820.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260409	1335	1346.7	1321.6	1340.4	938616	1340.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260409	101.2	103.24	101.2	102.53	3647	102.53	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260409	1713.1	1720	1657.4	1688.8	20701	1688.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260409	64.56	66.69	63.62	64.2	73566	64.2	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260409	484.8	492.1	467.2	470.95	81640	470.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260409	1290	1309.8	1262.4	1284	384740	1284	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260409	61.9	62.77	61.2	62.35	29881	62.35	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260409	455	531.3	451.25	510.65	10975398	510.65	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260409	1322.3	1338.6	1312.8	1318.5	6542529	1318.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260409	571.01	571.01	562.5	564.45	9046	564.45	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260409	13.01	13.47	13.01	13.31	74100	13.31	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260409	1680	1743	1673.4	1712.8	140885	1712.8	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260409	145.28	147.97	143.01	144.22	2669	144.22	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260409	264.34	264.34	260.84	261.87	42386	261.87	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260409	340.22	346.65	340.21	345.79	1922	345.79	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260409	189.41	190.38	185	185.64	7456	185.64	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260409	130	136.13	127	136.13	9801	136.13	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260409	4.69	5.55	4.51	5.16	667892	5.16	up	down	incorrect
BAJAJ.NSE	AUTO	20260409	9455	9625	9366	9518	539407	9518	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260409	393.4	401.8	390.1	392.85	521167	392.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260409	362	365	356.2	359.8	99590	359.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260409	1784.6	1792.5	1757	1767.7	1510841	1767.7	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260409	17.21	17.74	17.02	17.47	13080341	17.47	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260409	9961.5	10090	9879	9912.5	54813	9912.5	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260409	902	913.4	891.4	901.8	9457820	901.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260409	93	95.29	91.11	92.02	456124	92.02	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260409	1078.3	1099	1058	1066.05	109907	1066.05	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260409	23.69	23.69	22.9	22.96	191352	22.96	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260409	16.81	17.46	16.5	16.71	26201	16.71	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260409	2200	2248.7	2175	2220.9	232676	2220.9	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260409	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260409	167.56	169.29	165.11	167.25	163355	167.25	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260409	76.6	78	76	76.7	6703	76.7	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260409	481.15	486.3	475.6	476	352385	476	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260409	113.9	113.9	107.13	107.8	2753	107.8	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260409	3689.5	3689.5	3610.1	3618.5	73	3618.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260409	578.5	582.25	562.4	567.65	151263	567.65	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260409	164.61	167.92	162.14	165.94	8691283	165.94	up	up	correct
BANG.NSE	Bang Overseas Limited	20260409	35	35.8	33.31	33.48	9335	33.48	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260409	62.69	65.82	62.69	65.82	11067	65.82	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260409	275.99	280.63	272.31	274.24	14149060	274.24	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260409	577	577	564	566.31	1812091	566.31	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260409	146.48	148.55	143.45	144.29	12609816	144.29	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260409	108.01	110.39	106.2	106.51	13827	106.51	down	down	correct
BASF.NSE	BASF India Limited	20260409	3549.1	3618.7	3511	3543.6	26005	3543.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260409	22.44	22.44	21.63	22.25	68494	22.25	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260409	709	709	687	701.2	149559	701.2	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260409	4800.1	4875	4752	4808.9	72771	4808.9	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260409	2410	2449.4	2391	2403.1	16835	2403.1	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260409	1477.5	1484	1440.2	1445.4	108147	1445.4	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260409	32.9	33.09	31.8	31.99	643210	31.99	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260409	1289.1	1338.1	1277.8	1325.5	2714078	1325.5	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260409	25.98	25.98	24.12	24.23	32716	24.23	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260409	189.18	196.3	188.15	188.63	506796	188.63	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260409	118.99	119.1	113	113.93	2775	113.93	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20260409	425	443.3	424.5	439.75	19917307	439.75	up	down	incorrect
BEML.NSE	BEML Limited	20260409	1586	1630.8	1576	1602.7	368869	1602.7	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260409	89.48	92.75	89.48	90.48	725592	90.48	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260409	437.75	440.95	431.7	437	285421	437	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260409	16.45	16.45	16.45	16.45	311249	16.45
BFINVEST.NSE	BF Investment Limited	20260409	384.1	391	380.8	381.4	14127	381.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260409	446.9	450	431.1	437.2	19294	437.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260409	2.69	2.69	2.69	2.69	0	2.69
BGRENERGY.NSE	BGR Energy Systems Limited	20260409	285	299.3	285	299.3	77139	299.3	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260409	160.21	163.7	153.4	154.72	47626	154.72	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260409	160.01	194.08	160.01	184.97	2389704	184.97	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260409	3.38	3.38	3.01	3.07	2176844	3.07	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260409	1778	1781	1724.1	1739.4	1861562	1739.4	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260409	98.94	103.99	98.18	99.45	34846	99.45	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260409	1448.9	1495	1439.3	1468.1	18350	1468.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260409	171.8	175.73	168.67	169.48	119684	169.48	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260409	1869.9	1869.9	1846.1	1859.7	10113053	1859.7	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260409	266.5	281	263.76	277.2	31642984	277.2	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260409	49.7	50.45	47.1	47.78	80949	47.78	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260409	756.5	756.5	712.4	728.4	6304	728.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260409	350.5	351.95	344.3	345.7	2365693	345.7	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260409	34.2	34.2	32.51	33.18	21755	33.18	down	down	correct
BIRET.NSE	RR	20260409	336	342	335.64	337.99	320939	337.99	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260409	124.06	130.4	124.06	127.46	77876	127.46	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260409	913.55	940	912.2	931.2	66488	931.2	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260409	125.4	128.9	123.5	126.68	75877	126.68	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260409	17	17	16.55	16.9	18813	16.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260409	253	264.9	251	254.07	3153269	254.07	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260409	48.38	49.8	47.21	47.82	394046	47.82	down	down	correct
BLS.NSE	BLS International Services Limited	20260409	294	304.93	281.03	286.91	8363125	286.91	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260409	2.42	2.42	2.42	2.42	0	2.42
BLUEDART.NSE	Blue Dart Express Limited	20260409	5070	5118.4	4966.1	5045.1	16537	5045.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260409	1619.4	1667.4	1594.6	1655.6	820689	1655.6	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260409	65.54	65.93	63.36	64.84	454099	64.84	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260409	107.12	109.24	105.1	106.64	685137	106.64	down	down	correct
BOROLTD.NSE	Borosil Limited	20260409	250.85	252.27	240.2	242.68	48496	242.68	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260409	448.2	462.05	441.9	450.2	660852	450.2	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260409	36180	37570	35825	36770	262676	36770	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260409	296	299.7	293	297.35	17580272	297.35	up	up	correct
BPL.NSE	BPL Limited	20260409	47	50.01	47	47.56	110184	47.56	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260409	721.45	721.45	698	701.05	626682	701.05	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260409	5620	5659.5	5430.5	5475	624921	5475	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260409	20.35	20.64	20.11	20.36	57744	20.36	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260409	70.25	73	69.91	71.57	106780	71.57	up	down	incorrect
BSE.NSE	BSE Limited	20260409	3150	3285.7	3137.6	3257.4	7362810	3257.4	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260409	105.65	107.85	97.02	97.02	159911	97.02	down	down	correct
BSL.NSE	BSL Limited	20260409	111.55	117.65	111.55	113.46	10869	113.46	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260409	131.18	131.5	130.26	131.01	84106	131.01	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260409	28.63	28.63	27.6	27.72	457563	27.72	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260409	370.55	374.8	367.8	374.7	711721	374.7	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260409	637.45	637.45	613.95	619.9	38640	619.9	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260409	40.25	44	40.25	42.5	17180	42.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260409	38.67	39.43	38.01	38.08	56203	38.08	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260409	11.79	11.98	11.31	11.62	35739	11.62	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260409	110.61	111.5	102.17	104.07	1450293	104.07	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260409	710	720	695	699.05	1473424	699.05	down	down	correct
CANBK.NSE	Canara Bank	20260409	138.51	140.55	137.06	137.91	22775497	137.91	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260409	832.05	853.8	830.8	841	145847	841	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260409	232.89	233.92	227.11	229.31	203279	229.31	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260409	231.8	232.99	223.21	225.28	274299	225.28	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260409	1662	1689.9	1644.5	1662	68094	1662
CAPTRUST.NSE	Capital Trust Limited	20260409	12.8	13.39	12.8	13.16	22980	13.16	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260409	860	874.4	852.5	855.25	110129	855.25	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260409	1600	1600.1	1541.2	1560.5	43670	1560.5	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260409	1872	1895.1	1801.1	1816.2	199902	1816.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260409	179.25	181.05	178.2	179.42	1737421	179.42	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260409	16.44	16.58	15.8	16.2	269216	16.2	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260409	12.07	13.4	12.06	12.97	64656	12.97	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260409	1104.5	1106.8	1070	1075.9	553320	1075.9	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260409	1285.7	1297.4	1261.2	1279.3	2724972	1279.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20260409	3540	3584.9	3476.4	3544	114108	3544	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260409	7.3	7.67	7.09	7.42	17377	7.42	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260409	414.75	422.7	407.25	421.15	15947	421.15	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260409	21.25	21.4	20.28	20.39	88415	20.39	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260409	35.38	35.69	34.95	35.02	4538353	35.02	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260409	28.4	28.64	28.02	28.39	222647	28.39	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260409	2689	2785	2678.5	2744.8	60481	2744.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260409	740.95	749.65	730.65	735.95	30859	735.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260409	5053.5	5119.2	4995.2	5033.7	10358	5033.7	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260409	4.92	4.92	4.8	4.92	22993	4.92
CESC.NSE	CESC Limited	20260409	156.5	158.5	155.61	156.61	1248909	156.61	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260409	176.53	179.98	176.53	177.3	454721	177.3	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260409	725.95	735	716.05	719	2673685	719	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260409	766.1	771.05	751.3	754.4	46234	754.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260409	469	473.8	451.6	452	1129101	452	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260409	144	153.75	142.31	147.27	17450	147.27	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260409	151.6	153	147.33	148.54	25189	148.54	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260409	376.7	389.75	365	367.65	28143	367.65	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260409	252.7	253.8	240	242.05	294303	242.05	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260409	990	1006.85	980	983.35	1372859	983.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260409	1546.7	1554.3	1519	1529	2195354	1529	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260409	1621.9	1621.9	1565	1570	722365	1570	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260409	1269	1269	1224.1	1249.3	35850	1249.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260409	85	87.34	85	85.71	6096	85.71	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260409	15.96	15.96	14	14.21	122508	14.21	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260409	1215.2	1231.2	1213.1	1224.4	2545266	1224.4	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260409	731	738.95	713.85	716.85	198727	716.85	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260409	51.99	51.99	49.31	49.6	28196	49.6	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260409	259.78	266	259.78	261.87	71969	261.87	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260409	3.26	3.26	3.26	3.26	0	3.26
COALINDIA.NSE	Coal India Limited	20260409	449.25	456.2	447.85	454.1	9468415	454.1	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260409	1380	1449	1372.5	1423.9	3535624	1423.9	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260409	25.75	26.19	25	25.38	1259000	25.38	down	down	correct
COFORGE.NSE	Coforge Limited	20260409	1272.3	1280	1238	1264.1	4331623	1264.1	down	down	correct
COLPAL.NSE	Colgate	20260409	1906.6	1928.1	1881.9	1906.7	604795	1906.7	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260409	1.15	1.15	1.1	1.14	30373	1.14	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260409	13.9	13.9	13.41	13.69	26215	13.69	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260409	473.7	483.4	463.85	482.2	1905747	482.2	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260409	50.91	55.8	48.47	54.84	14312031	54.84	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260409	224.99	224.99	207	216.61	2022	216.61	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260409	647.1	696.8	646.9	663.3	73326	663.3	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260409	32.46	32.46	31.5	31.79	6767	31.79	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260409	161	164.19	155.5	158.24	44466	158.24	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260409	2115	2162.4	2092.3	2146.3	389733	2146.3	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260409	4.63	5.09	4.6	4.99	144862	4.99	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260409	103.9	103.9	102.03	103.34	1545734	103.34	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260409	7321.5	7489	7257.5	7408.5	21635	7408.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260409	6.69	6.88	6.08	6.67	12983	6.67	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260409	1235	1254.3	1224.1	1235.6	150248	1235.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20260409	342.75	344.95	335.1	338.4	3762	338.4	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20260409	3872.5	4020.7	3829.6	3922.3	78498	3914.1771	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260409	246.05	246.36	236.24	237.9	4764822	237.9	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260409	407	407	393.35	395.55	274669	395.55	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260409	30.2	30.2	28.84	29.07	20565	29.07	down	up	incorrect
CUB.NSE	City Union Bank Limited	20260409	256.4	259.45	250.5	252.47	2547718	252.47	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260409	91.99	93	88	88.74	92016	88.74	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260409	4814.9	4915.9	4765	4907.4	1021588	4907.4	up	up	correct
CUPID.NSE	Cupid Limited	20260409	92.19	94	91.01	92.52	16300223	92.52	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260409	15.31	15.31	14.14	14.71	7875	14.71	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260409	129	133.99	124.21	126.81	93238	126.81	down	down	correct
CYIENT.NSE	Cyient Limited	20260409	864	892.55	855.25	890	449349	890	up	up	correct
DABUR.NSE	Dabur India Limited	20260409	427.1	433.4	422.95	429.4	1797506	429.4	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260409	1920	1935	1897.1	1910.6	93402	1910.6	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260409	378	378	363.3	365.95	233591	365.95	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260409	24.95	24.95	23.51	23.73	5117	23.73	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260409	3.2	3.28	3.08	3.14	44326	3.14	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260409	709	710.95	691.1	700	101066	700	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260409	212.19	214	208.1	212.15	38790	212.15	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260409	424.15	434.75	422.75	430.7	193011	430.7	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260409	100	101.74	97.85	98.45	1724255	98.45	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260409	26.47	26.5	25.61	26.19	2708	26.19	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260409	162	164.89	157.11	158.44	313482	158.44	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260409	188.95	188.95	181.74	182.49	920901	182.49	down	down	correct
DCM.NSE	DCM Limited	20260409	65.05	66.6	61.55	65.01	22356	65.01	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260409	5.58	5.64	5.12	5.56	93412	5.56	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260409	119.9	119.9	112	113.28	3469	113.28	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260409	1116.9	1134.8	1102	1108.8	36202	1108.8	down	down	correct
DCW.NSE	DCW Limited	20260409	43.25	44.05	42.21	42.87	1757766	42.87	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260409	641.45	667.3	638.2	649.9	20417	649.9	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260409	1051	1079.95	1040.05	1058.25	443975	1058.25	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260409	1434	1449.1	1412	1423	68600	1423	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260409	446.75	456.4	424	441.2	351802	441.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260409	10.4	10.8	10.26	10.65	170767	10.65	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260409	58.86	59.14	57.11	58.2	936701	58.2	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260409	55.81	58.39	54.51	56.39	2519	56.39	up	up	correct
DEN.NSE	DEN Networks Limited	20260409	26.53	27.57	26.27	27.28	985121	27.28	up	up	correct
DENORA.NSE	De Nora India Limited	20260409	720	737	720	723.6	1858	723.6	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260409	106.49	106.49	103.5	104.63	3371788	104.63	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260409	28.89	29	27.96	28.9	3510	28.9	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260409	136	138.74	133.81	136.58	483333	136.58	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260409	25.1	26	24.7	25.35	1257870	25.35	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260409	1015.1	1028	1002.1	1009.7	43361	1009.7	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260409	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260409	810.8	817.45	773	776.65	1444	776.65	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260409	992	1025	980.3	1007.8	9766	1007.8	up	up	correct
DICIND.NSE	DIC India Limited	20260409	515.05	522	505	515.1	3480	515.1	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260409	17.4	17.5	16.84	17.14	109004	17.14	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260409	3.07	3.1	2.99	2.99	4756698	2.99	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260409	5852	5964	5852	5952.5	237284	5952.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260409	10669.5	10698	10420	10625.5	657395	10625.5	down	up	incorrect
DLF.NSE	DLF Limited	20260409	570	572.4	560.05	562.95	4323997	562.95	down	up	incorrect
DLINKINDIA.NSE	D	20260409	418.9	426	412.85	416.15	99269	416.15	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20260409	4351	4430	4322.3	4415.6	549708	4415.6	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260409	2.99	3.5	2.92	3.15	128806	3.15	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20260409	1080	1080	1025.2	1033.7	35680	1033.7	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260409	248.88	252.4	245.35	246.05	120390	246.05	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260409	92.71	93.65	89.25	89.83	16551	89.83	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260409	1100.05	1160	1098.7	1126.6	35185	1126.6	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260409	9.2	9.3	8.58	8.95	218349	8.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260409	154.86	161.99	152.3	152.86	22888	152.86	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260409	17.19	17.19	15.5	16.09	33329	16.09	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260409	887	899.9	874	879.25	105971	879.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260409	1189	1214.7	1189	1211.9	2746602	1211.9	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260409	987.55	1032	970.05	986.15	73213	986.15	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260409	134.99	134.99	130	130.54	3484	130.54	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260409	3.69	3.76	3.6	3.62	789333	3.62	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260409	228.87	230.91	222.99	225.6	11095	225.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260409	44.9	45.5	44.21	44.64	1238877	44.64	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260409	9850	10300	9760	10017	21999	10017	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260409	224.87	229.89	220	221.82	7016	221.82	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260409	8	8.35	7.84	7.96	51461985	7.96	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260409	1551.38	1567.98	1551.38	1559.75	7145	1559.75	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260409	1392.74	1396.7	1390	1391.9	3407	1391.9	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260409	1544.3	1544.3	1485	1492	225507	1492	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260409	113.44	117.56	112.42	114.78	4704479	114.78	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260409	0.89	0.89	0.89	0.89	0	0.89
EICHERMOT.NSE	Eicher Motors Limited	20260409	7147	7180.5	7037	7147.5	648216	7147.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260409	847	853.85	825	830.7	243347	830.7	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260409	320.4	320.4	304.2	308.2	33407	308.2	down	down	correct
EIHOTEL.NSE	EIH Limited	20260409	308	310.25	303.9	308	307235	308
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260409	1601	1780	1601	1736.6	50997	1736.6	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260409	111.04	113.89	108.71	109.79	231725	109.79	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260409	423.5	431.3	420.25	429	575764	429	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260409	82.45	86.5	81.6	84.09	5196146	84.09	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260409	658	678.6	636.9	674	20848	674	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260409	506.4	509.85	495.85	500	729426	500	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260409	42.8	42.8	40.5	41.28	12364	41.28	down	down	correct
EMAMILTD.NSE	Emami Limited	20260409	418	421.4	413.25	418.95	237787	418.95	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260409	70.35	71.28	68.75	69.3	15959	69.3	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260409	64.7	69.72	64	67.87	47267	67.87	up	up	correct
EMBASSY.NSE	RR	20260409	439	444	437.5	440.2	407821	440.2	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260409	218.89	226.58	213	216.26	43356	216.26	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260409	84.9	84.9	82.51	83.06	14428	83.06	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260409	2380	2416	2340.5	2379.6	82515	2379.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260409	16	16.29	15.46	15.98	89042	15.98	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260409	207.21	212	205	208.59	5471271	208.59	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260409	110	110	104.15	106.61	22972	106.61	down	down	correct
EPL.NSE	EPL Limited	20260409	226.77	231.4	223.75	229.64	815714	229.64	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260409	60.91	61.14	59.01	59.37	1694850	59.37	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260409	1344	1376.2	1327.2	1364.1	34667	1364.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260409	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260409	5328.8	5450	5280.2	5416.4	2023	5416.4	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20260409	3074	3167	3069	3127.2	180708	3127.2	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260409	25.04	25.65	24.46	24.88	365253	24.88	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260409	86.31	95.54	86	88.64	404858	88.64	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260409	293.2	297.6	286.1	288.2	70225	288.2	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260409	348.9	348.9	328.75	332.25	12464	332.25	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260409	1.02	1.05	1.02	1.02	2438722	1.02
EXCELINDUS.NSE	Excel Industries Limited	20260409	925	935.1	910.05	915.35	5187	915.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260409	317.95	317.95	305.05	311.25	3649465	311.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260409	773.05	786	753.5	758.45	25115	758.45	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260409	7.1	7.24	6.94	7.13	116195	7.13	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260409	829	888.4	827	860.95	4208925	860.95	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260409	518.2	525.7	502	510.45	11544	510.45	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260409	23.4	23.4	22.45	22.89	2252859	22.89	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260409	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260409	1.75	1.87	1.71	1.77	3611182	1.77	up	up	correct
FDC.NSE	FDC Limited	20260409	347.8	347.9	338	341.5	49822	341.5	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260409	284.1	286	281.6	283.3	4273025	283.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20260409	0.42	0.42	0.42	0.42	69923	0.42
FELDVR.NSE	Future Enterprises Limited	20260409	2.89	2.89	2.78	2.8	1901	2.8	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260409	2162.4	2196.9	2117.1	2158.2	40103	2158.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20260409	44.28	45	43.12	44.03	493028	44.03	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260409	850	872.95	840	843.45	378893	843.45	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260409	4491.7	4609.9	4491.7	4586	11249	4586	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260409	164	167.56	161.05	162	803040	162	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260409	6.26	6.5	6.15	6.19	35269	6.19	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260409	1.2	1.32	1.2	1.31	103279	1.31	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260409	3302.3	3399	3272.8	3309.6	45033	3309.6	up	up	correct
FMGOETZE.NSE	Federal	20260409	440	446	433	438.4	25357	438.4	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20260409	8.35	8.35	7.82	8.14	24852	8.14	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260409	22000	22500	21715	22168	181129	22168	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260409	843.8	858.75	834.55	850.05	1471110	850.05	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20260409	4644.9	4755	4615	4646.8	1754	4646.8	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20260409	224	224.18	218	219.04	1257383	219.04	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260409	920	945	900.1	907.2	196320	907.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260409	148	154.77	145.51	152.79	2223259	152.79	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260409	153.3	154.7	151.24	152.22	10066115	152.22	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260409	1758.2	1821.2	1741	1810.4	10566	1810.4	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260409	672.45	694	652.75	665.5	7246379	665.5	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260409	831.05	853.2	831.05	836.65	3344	836.65	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260409	1040.15	1083.4	1028.8	1052.15	1167691	1052.15	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260409	83.9	83.9	80.87	82.68	99441	82.68	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260409	2.63	2.73	2.62	2.69	106744	2.69	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260409	120	123.25	118	121.96	1184	121.96	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260409	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260409	621.8	621.8	600.3	602.4	38749	602.4	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260409	2.31	2.32	2.18	2.24	206677	2.24	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260409	15.6	15.6	14.55	15.6	326554	15.6
GEECEE.NSE	GeeCee Ventures Limited	20260409	279.99	301	279.99	299.47	4942	299.47	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260409	24	25.85	24	24.55	353993	24.55	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260409	43.4	45.45	43.3	43.9	309260	43.9	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260409	243.18	247.51	232.33	234.35	362514	234.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260409	12.12	12.18	11.71	11.84	65295	11.84	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260409	257.48	263.7	254.02	257.09	417023	257.09	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260409	62.61	64.33	61.8	62.31	395218	62.31	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260409	1388.9	1402	1360	1391.2	526428	1391.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260409	44.2	45.09	43.41	44.55	181455	44.55	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260409	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260409	472	473.65	463.05	466.8	106897	466.8	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260409	146.39	147.9	144.9	145.84	65627	145.84	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260409	385.3	391.75	383	389.05	238461	389.05	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260409	86.87	91	85.31	89.62	5961	89.62	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20260409	7774.5	7774.5	7575	7609	29504	7609	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260409	38.25	41	37.64	40.8	125697	40.8	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260409	136.83	138.89	134.81	136.14	171412	136.14	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260409	1589.9	1590	1531	1558	1205	1558	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260409	1728.5	1755.6	1721.8	1749.1	31364	1749.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260409	2354.3	2374.3	2345	2359.7	23611	2359.7	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260409	2173.5	2186.2	2142	2169.1	612817	2169.1	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260409	4.3	4.3	4.3	4.3	375	4.3
GLOBAL.NSE	Global Education Limited	20260409	102	102	97.05	97.16	78915	97.16	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260409	177.98	178	171.31	172.46	8438	172.46	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260409	2.55	2.55	2.43	2.47	454163	2.47	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260409	946.05	958.5	931.1	934.3	65277	934.3	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260409	1040	1084	988	998.35	1636627	998.35	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260409	602	614	596	605.3	2535617	605.3	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260409	913.05	913.05	887.5	890.1	21202	890.1	down	down	correct
GNA.NSE	G N A Axles Limited	20260409	411.05	426	405.1	409.65	104761	409.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260409	423	438.15	421.85	428.5	510786	428.5	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260409	328	334.5	322.5	326.1	26899	326.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260409	275	280.7	271.15	274.2	93228	274.2	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260409	2016.8	2087.7	2008.9	2034.8	1170556	2034.8	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260409	595	597.85	584.55	586.9	63104	586.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260409	1063.4	1079.9	1057.35	1063.35	1166333	1063.35	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260409	889.9	893.4	870	872.65	35037	872.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260409	1702.2	1717.6	1670.8	1695.5	784426	1695.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260409	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260409	669.05	676.6	650.05	653.05	507410	653.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260409	39.91	40.1	39.01	39.06	11113	39.06	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260409	198.65	201.45	195.07	199.88	465564	199.88	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260409	122.97	123.48	122.2	123.19	36306691	123.19	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260409	24	24.99	22.74	23.46	4083	23.46	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260409	336.6	341.2	328.6	333.4	441680	333.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260409	40.68	42.79	39.2	39.71	61467	39.71	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260409	1089.8	1095.1	1061.8	1071	37497	1071	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260409	284	292	282.2	285.15	2320431	285.15	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260409	153.13	154.5	149.62	150	1998616	150	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260409	112	114.18	109.38	109.99	178126	109.99	down	down	correct
GRANULES.NSE	Granules India Limited	20260409	643.3	648.75	630.6	635.5	442660	635.5	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260409	645	656.9	635.1	638.35	785875	638.35	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260409	2740.1	2772.5	2723	2740.5	788928	2740.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260409	1505	1541.6	1483.1	1508	327860	1508	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260409	147	149.89	144.9	146.65	1110259	146.65	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260409	228.02	231.3	218.9	219.63	67849	219.63	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260409	196	203.96	195.75	200.82	84468	200.82	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260409	210	213.49	202.98	212.1	102316	212.1	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260409	9.85	10.3	9.61	9.81	6471058	9.81	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260409	1505	1510.6	1476	1492.4	17818	1492.4	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260409	850	850	828.2	834.4	99584	834.4	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260409	865	875.05	855.9	855.95	56	855.95	down	down	correct
GRPLTD.NSE	GRP Limited	20260409	2000.8	2011.6	1925	1947.4	2368	1947.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260409	2464	2580	2451.1	2523.6	2601637	2523.6	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260409	162.42	165.79	160.1	161.61	1395675	161.61	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260409	241.49	244.88	238.12	241.3	837603	241.3	down	down	correct
GSS.NSE	GSS Infotech Limited	20260409	13.4	14.41	13.1	14.38	234614	14.38	up	up	correct
GTL.NSE	GTL Limited	20260409	7.14	7.94	7.14	7.42	963143	7.42	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260409	1.26	1.29	1.19	1.2	78473395	1.2	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260409	64.79	65.6	62.45	65.47	52931	65.47	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260409	297	306	293.45	300	47594	300	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260409	587.6	628	580.1	618.1	5144369	618.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260409	440	453.9	428.15	434.7	37970	434.7	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260409	322.95	324.95	316.85	319.7	781264	319.7	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260409	39.38	39.38	38.27	39	1287	39	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260409	923	923	886.1	894.75	126886	894.75	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260409	31.1	33.68	30.69	32.46	230745	32.46	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260409	173	177.18	170.35	172.14	746710	172.14	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260409	3900	4109	3882.3	4032.9	2791024	4032.9	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260409	382.5	384.2	376.1	379.45	816366	379.45	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260409	188.7	190.99	187.2	188.25	7259	188.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260409	10.71	10.99	10.56	10.7	3919801	10.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260409	916.45	921.15	899	909.25	67688	909.25	down	down	correct
HAVELLS.NSE	Havells India Limited	20260409	1249.9	1266.7	1234.4	1257	1025061	1257	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260409	1.71	1.73	1.62	1.65	201414	1.65	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260409	55.31	55.31	52.11	54.56	5226	54.56	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260409	16.75	17.02	16.4	16.52	20111904	16.52	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260409	554.15	558	542.2	545.75	89824	545.75	down	down	correct
HCL.NSE	INSYS	20260409	12.7	12.7	12.13	12.3	278955	12.3	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260409	1458.9	1469	1436	1465.8	3101205	1438.2344	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260409	2537	2548.7	2491.9	2515	996857	2515	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260409	815	819	793.1	798	48879392	798	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260409	592.9	599.5	584.4	591.2	3912249	591.2	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260409	2.1	2.1	2.02	2.05	123570	2.05	down	up	incorrect
HEG.NSE	HEG Limited	20260409	566	579	557	559.3	1408983	559.3	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260409	151.97	153	149.22	152.15	81946	152.15	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260409	125.37	126.29	122.55	123.02	626593	123.02	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260409	187.8	192.99	184	188.74	52172	188.74	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260409	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260409	323.3	332	321.85	323.8	278210	323.8	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260409	5287.5	5380	5204	5284	760419	5284	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260409	1444	1444	1422.1	1428.5	1896	1428.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260409	164.03	165.03	160	164.07	544	164.07	up	up	correct
HFCL.NSE	HFCL Limited	20260409	75.39	81.51	75.25	79.61	77596072	79.61	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260409	516.45	531.9	507	520.8	282178	520.8	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260409	388	399.75	385.2	398.4	38273	398.4	up	up	correct
HIKAL.NSE	Hikal Limited	20260409	175	177.85	171.71	174.75	261274	174.75	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260409	20.5	21.4	20.1	20.31	1392683	20.31	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260409	87.5	89.77	86	87.08	522844	87.08	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260409	959	989.85	952.25	985.65	9386595	985.65	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260409	400.05	401.95	390	391.85	2183	391.85	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260409	23.19	26.78	23	24.78	345723	24.78	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260409	526.25	533	519.1	522.3	6692572	522.3	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260409	134.99	143.34	132.99	141.63	2997294	141.63	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260409	361.8	362.9	354.3	358	13372048	358	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260409	2145.5	2162.9	2115	2133.2	2506245	2133.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260409	554.25	563.9	546.95	558.5	3021130	548.4788	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260409	719.5	738.7	702.5	706.2	43545	706.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260409	147.01	151.49	145.25	148	3205	148	up	up	correct
HITECH.NSE	Hi	20260409	85.25	87.99	84.13	85.71	1044423	85.71	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260409	142.37	147.88	138.15	143.47	8088	143.47	up	up	correct
HITECHGEAR.NSE	The Hi	20260409	565	603	565	589.45	1096	589.45	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260409	302.85	305	290.15	294	136429	294	down	down	correct
HLVLTD.NSE	HLV Limited	20260409	7.92	7.94	7.65	7.76	371240	7.76	down	down	correct
HMT.NSE	HMT Limited	20260409	63	65.5	63	64.08	7845	64.08	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260409	66.5	67.24	65.44	66.3	8745	66.3	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260409	503	510.5	496	501.5	27590	501.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260409	523.51	523.51	517	521.69	129366	521.69	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260409	1061.7	1067.35	1025	1059.8	113835	1059.8	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260409	27550	28250	27300	27760	10484	27760	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260409	2128.5	2145	2090	2129	4820	2129	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20260409	321.2	332.35	319.2	320.8	348705	320.8	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260409	464.75	466.7	455.05	464.8	3088288	464.8	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260409	24	24.45	22.8	23.21	202664	23.21	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260409	201	206	196.03	199.48	386323	199.48	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260409	181.87	184.73	180	181.93	3109409	181.93	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260409	176.64	180	173.01	175.24	66479	173.3951	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260409	52.85	52.85	52.85	52.85	375700	52.85
ICDSLTD.NSE	ICDS Limited	20260409	42.3	43.12	42.26	43.12	1558	43.12	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260409	764	778.3	750.75	767.2	22730	767.2	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260409	38.22	38.22	36.92	37.25	290043	37.25	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260409	121.83	121.84	120.5	121.12	1016945	121.12	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260409	1299.9	1308	1275.9	1281.3	22923062	1281.3	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260409	1745	1791.3	1733.1	1768.6	1126914	1768.6	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260409	541.6	553	536	541.95	1099198	541.95	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260409	251	256.95	242.5	243.46	519312	243.46	down	down	correct
ICRA.NSE	ICRA Limited	20260409	5365.5	5375	5252.5	5289.5	3361	5289.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260409	74.01	74.47	71.72	72.1	15598081	72.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260409	9.15	9.22	9	9.12	405859808	9.12	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260409	65.86	66.25	64.95	65.28	19666295	65.28	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260409	269.45	269.45	260.11	261.05	2111	261.05	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260409	129	130	126.84	129.9	4860944	129.9	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260409	889.95	913	860.05	873.1	33674	873.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260409	1032	1069.35	1031.85	1040.2	54860	1040.2	up	up	correct
IFCI.NSE	IFCI Limited	20260409	55	60	54.62	56.03	41577187	56.03	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260409	153.49	173	150.25	168.86	87349	168.86	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260409	317.85	324	310	312.25	57536	312.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260409	155.24	156.89	151.71	155.1	5994358	155.1	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260409	377.95	408.45	374.6	400.75	142199	400.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260409	447	459.85	440	443.2	1362892	443.2	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260409	136	148	133.11	142.13	94769	142.13	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260409	26.93	28	26.06	26.7	12074	26.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260409	2.11	2.12	2.01	2.12	28079	2.12	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260409	46.35	46.88	45.1	46.18	463574	46.18	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260409	1352.8	1391.8	1336.2	1367.1	117231	1367.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260409	1000.7	1008.45	994.45	1002.6	2279	1002.6	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260409	1.61	1.62	1.48	1.52	24812	1.52	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260409	34.48	34.48	33.8	33.82	2860	33.82	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260409	32.76	33.25	32.02	32.18	39064	32.18	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260409	635	635	619.1	629.1	2021831	629.1	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260409	376.2	385.25	373	379.1	150480	379.1	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260409	915.95	920	897.4	901.7	82088	901.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260409	2099.9	2120	2080	2082.1	399114	2082.1	down	down	correct
INDIANB.NSE	Indian Bank	20260409	957	972.7	939.25	941.85	1912175	941.85	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260409	185.01	199	185	194.38	4006	194.38	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260409	337.05	339.5	324.9	327.2	35733	327.2	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260409	4565	4597.5	4433.7	4449.1	1904534	4449.1	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260409	824.35	824.35	785.05	789.7	123158	789.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260409	767.95	774	750.45	755.6	10906	755.6	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260409	198.22	203.69	196.22	201.42	22330	201.42	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260409	35.7	35.79	34.58	34.97	60035	34.97	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260409	213.7	216.9	204.5	215.4	99044	215.4	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260409	1355.1	1398.1	1314.1	1322	38729	1322	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260409	290.3	294.8	286	290.1	858612	290.1	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260409	8.75	9.1	8.55	8.69	728811	8.69	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260409	425.5	435.8	421.05	428.65	257378	428.65	up	up	correct
INDSWFTLAB.NSE	Ind	20260409	151.46	156.8	142	143.23	2452351	143.23	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260409	32.11	32.5	31.58	31.91	15441	31.91	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260409	831.85	834.9	812	814.55	2531440	814.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260409	442.7	442.7	432.85	438.45	3485937	438.45	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260409	154.59	162.13	151.52	157.48	763216	157.48	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260409	6.3	6.3	5.84	6.12	38818	6.12	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260409	943.07	943.07	924.4	928.54	19120	928.54	down	down	correct
INFY.NSE	Infosys Limited	20260409	1329.9	1337.5	1314	1331.5	14894607	1331.5	up	up	correct
INGERRAND.NSE	Ingersoll	20260409	3800	3894.8	3786.2	3797.6	11310	3797.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260409	86.08	87.4	84.21	85.39	8852870	85.39	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260409	641.5	655.95	634.05	640.9	66427	640.9	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260409	85.74	85.74	81.02	83.64	1543	83.64	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260409	687.2	690.1	666.35	671.7	266618	671.7	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260409	104.6	104.79	99	100.91	18732	100.91	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260409	1.13	1.15	1.08	1.09	1562580	1.09	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20260409	34.43	34.68	33.9	34.06	4449353	34.06	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260409	142.89	142.89	140.5	141.54	22052191	141.54	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260409	81	83	80.25	80.75	1616732	80.75	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260409	1443.7	1464.9	1442.5	1449.9	82607	1449.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260409	146.69	148.98	144	145.76	118923	145.76	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260409	21.13	21.13	20.71	20.89	10119127	20.89	down	down	correct
IRBINVIT.NSE	IV	20260409	60.01	60.4	59.81	60	899347	60	down	down	correct
IRCON.NSE	Ircon International Limited	20260409	134.3	137.42	132.25	133.43	3875557	133.43	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260409	536.5	543.35	529	531.55	1219166	531.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260409	99	99.5	97.1	98.49	16170504	98.49	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260409	32.57	32.95	31.51	32.09	255723	32.09	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260409	68.49	71.9	67.6	68.31	10299	68.31	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260409	929	974.55	920.8	952.95	108937	952.95	up	up	correct
ITC.NSE	ITC Limited	20260409	301.5	304.4	301.25	303	17691477	303	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260409	441.15	529.35	437.1	529.35	12137619	529.35	up	up	correct
ITI.NSE	ITI Limited	20260409	268.3	303.9	265.22	297.39	96009610	297.39	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260409	7.22	7.31	7.16	7.27	188418	7.27	up	up	correct
IVP.NSE	IVP Limited	20260409	136	139	132.13	133.95	2698	133.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260409	2740.14	2740.42	2707.52	2709	894	2709	down	down	correct
IZMO.NSE	IZMO Limited	20260409	724	724	701	709.25	27100	709.25	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260409	123.56	127.3	121.1	121.52	7070969	121.52	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260409	66.01	67.9	65.61	66.45	521423	66.45	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260409	193.7	194.45	191.48	194	87499	194	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260409	62.8	64.61	61.75	62.09	2158167	62.09	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260409	104.47	106.48	102.9	104.02	689171	104.02	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260409	29.95	30.78	29.61	30.23	16090	30.23	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260409	121.07	123.95	119.13	121.95	2387271	121.95	up	up	correct
JASH.NSE	Jash Engineering Limited	20260409	410	410	396.6	399.25	68606	398.65	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260409	192.3	192.65	187.62	189.64	6841	189.64	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260409	89.15	91	87.24	88.42	263533	88.42	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260409	80.39	83	79.53	82.07	5250745	82.07	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260409	81.16	83.95	81.16	81.86	42843	81.86	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260409	1943.5	1983.1	1943.5	1965.1	341494	1965.1	up	up	correct
JBMA.NSE	JBM Auto Limited	20260409	581.1	633	575.65	603.8	8460712	603.8	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260409	8.6	8.8	8.3	8.71	56992	8.71	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260409	1177.7	1177.7	1125	1134.05	5912	1134.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260409	840	845.1	807.35	810.5	85202	810.5	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260409	201	205.98	198.25	202.31	3222511	202.31	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260409	1213.3	1229.7	1194.8	1199.6	1807078	1199.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260409	525.8	541.55	521.75	532.55	559808	532.55	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260409	24.59	26.1	23.76	24.37	7762130	24.37	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260409	23	23.74	22.99	23.39	17880	23.39	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260409	31.77	33.2	31.42	31.85	3701600	31.85	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260409	328	333	315.3	324.35	8180	324.35	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260409	5565.5	5570	5455	5550	53904	5550	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260409	472	480	466.35	468.45	139292	468.45	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260409	630.05	633.95	613.6	614.5	74004	614.5	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20260409	348.85	348.85	337.35	344.55	138774	344.55	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260409	420.5	427.55	412.2	421.1	1469902	421.1	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260409	82.7	82.7	80.71	81.87	2036	81.87	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260409	128.99	133.95	127	130.32	5506847	130.32	up	up	correct
JOCIL.NSE	Jocil Limited	20260409	113.31	115.99	110.1	112.99	4421	112.99	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260409	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260409	1144.1	1170.7	1079.5	1098.7	55161	1098.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260409	16.43	17.37	16.21	16.81	139760608	16.81	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260409	757	764.7	748	758	823506	758	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260409	503.4	507.9	486.9	489.15	3223088	489.15	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260409	12780	13072	12552	12948	11409	12948	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260409	1187.2	1218	1185	1209.7	2563654	1209.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260409	134	135	129.11	130.94	102026	130.94	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260409	433.9	436.45	425.6	427.85	3101085	427.85	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260409	630.05	644	618.2	638.85	166208	638.85	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260409	863.45	889.85	852.3	871.85	269118	871.85	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260409	723	723	707.01	713.92	655578	713.92	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260409	567.3	581.85	555.95	566.55	175385	566.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260409	225.4	228.99	220.51	221.45	356353	221.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260409	11.67	12.1	11.46	11.55	12180303	11.55	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260409	223	230	216.58	227.06	48629	227.06	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260409	1058.95	1117.2	1055.15	1096	601781	1096	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260409	101.5	102.01	97	100.52	6507	100.52	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260409	592.4	603.95	549.95	575.2	6069	575.2	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260409	443.35	449.95	436.3	446.1	5734714	446.1	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260409	174.19	176	167.35	169.62	44759	169.62	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260409	21.3	22.3	21.16	21.68	923573	21.68	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260409	1.79	1.89	1.7	1.75	746791	1.75	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260409	71	72.01	68.5	69.54	20748	69.54	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260409	181	190	177	187.1	8527	187.1	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260409	188.5	188.76	184.5	186	153356	186	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260409	284.5	284.5	281	283.65	4524	283.65	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260409	40.09	43.69	40.02	41.41	9233	41.41	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260409	281.3	287.3	276.25	277.65	3636836	277.65	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260409	852.85	872	825.05	829.25	104	829.25	down	down	correct
KAYA.NSE	Kaya Limited	20260409	269.04	273	247.5	258.26	82743	258.26	down	down	correct
KCP.NSE	The KCP Limited	20260409	154.9	158.77	152.69	157.97	145583	157.97	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260409	24.95	24.95	24.24	24.32	74622	24.32	down	down	correct
KDDL.NSE	KDDL Limited	20260409	2282.7	2350.8	2274.7	2284.6	9825	2284.6	up	up	correct
KEC.NSE	KEC International Limited	20260409	593.05	616.95	571	578.2	10963702	578.2	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260409	98.66	100.48	96.32	98.48	174677	98.48	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260409	4507.8	4529.9	4385.1	4416.9	476450	4416.9	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260409	14.79	15.15	14.59	14.71	3639881	14.71	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260409	1141	1156.95	1100	1108.6	206246	1108.6	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260409	11.69	11.95	10.83	10.93	6596371	10.93	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260409	274	276	260	271.53	2710	271.53	down	down	correct
KHADIM.NSE	Khadim India Limited	20260409	88.98	93.4	86.2	88.54	315684	88.54	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260409	56.25	56.69	52	52.74	714436	52.74	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260409	104.81	108.98	101	103.47	5829	103.47	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260409	15.44	15.44	14.81	15.3	1006	15.3	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260409	4512.7	4619	4512.7	4578.7	1193	4578.7	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260409	130.1	134.38	130.1	131.27	57042	131.27	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260409	664.3	668	652.55	662	127150	662	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260409	4300	4310.8	4202	4294.9	4813	4294.9	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20260409	351	359.75	346.95	351.65	209858	351.65	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260409	402.9	405.15	395.5	397.45	250930	397.45	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260409	1530	1570.4	1523	1530.2	113518	1530.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260409	1479	1489	1440.6	1457.9	271464	1457.9	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260409	2995.5	3027.9	2850	2899.3	5415	2899.3	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260409	167.76	170.36	165.01	165.5	800785	165.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260409	467.2	480	455.35	458.85	39770	458.85	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260409	26.99	27.3	26	27.12	114545	27.12	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260409	118.54	119.97	116.2	117.8	2449677	117.8	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260409	81.74	82.7	80.52	80.8	19363	80.8	down	down	correct
KOLTEPATIL.NSE	Kolte	20260409	317.95	329.35	313.55	322.8	85471	322.8	up	up	correct
KOPRAN.NSE	Kopran Limited	20260409	146	159.2	144.75	156.02	1287383	156.02	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260409	377	378.7	369.45	371.85	12422256	371.85	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260409	24.54	24.93	24.06	24.46	33163	24.46	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260409	121	122.9	119	119.15	30779	119.15	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260409	66.66	67.1	64.45	66.61	15728	66.61	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260409	721.15	725	705.95	716.05	1769446	716.05	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260409	857.85	873	847.25	859.75	706382	859.75	up	down	incorrect
KRBL.NSE	KRBL Limited	20260409	331.6	334	322.35	325.85	452576	325.85	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260409	56	58.97	55.8	57.33	11402	57.33	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260409	2.47	2.47	2.26	2.46	195287	2.46	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260409	603.9	619	580.6	584.35	350740	584.35	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260409	599	604.45	585.3	592.65	29892	592.65	down	up	incorrect
KSB.NSE	KSB Limited	20260409	852.25	878.8	847.1	860.4	220870	860.4	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260409	905.4	919	892.15	908.7	249623	908.7	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260409	662.05	673.5	642	648.75	47411	648.75	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260409	243.51	251	240	243.69	6004567	243.69	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260409	77.64	78.8	76.27	78.41	79323	78.41	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260409	5.14	5.67	5.14	5.6	3101	5.6	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260409	1380	1405.7	1365	1395.2	254907	1395.2	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260409	103.88	104.8	101.5	102.44	4183	102.44	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260409	175	176.05	172.62	172.98	135348	172.98	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260409	7.21	7.57	7.13	7.56	68740	7.56	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260409	1081	1090.9	1074.05	1083.7	974649	1083.7	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260409	13700	13819	13300	13401	2994	13401	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260409	5.04	5.29	5.04	5.08	24895	5.08	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260409	114.09	114.69	111.69	113.45	3259434	113.45	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260409	128	153.81	128	133.22	67588	133.22	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260409	1749.8	1788	1732.4	1769.2	65766	1769.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260409	10.4	11.24	10.36	10.86	37505	10.86	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260409	262.64	266.39	254.41	256.92	27394	256.92	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260409	529.85	533.55	524.75	532.3	1029751	532.3	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260409	28.8	28.8	28.61	28.62	105978	28.62	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260409	267.25	267.25	264.78	265.02	68	265.02	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260409	867.43	867.43	857.43	858.69	330	858.69	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260409	266.76	268.09	265.7	266.42	230	266.42	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260409	241.01	241.27	233	237.43	222639	237.43	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260409	552.15	559.3	545	547.85	30412	547.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260409	7193	7254.5	7143	7183.5	26186	7183.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260409	1000.02	1000.02	999.99	999.99	3148131	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260409	999.99	1000.01	999.99	999.99	210624	999.99
LODHA.NSE	Macrotech Developers Limited	20260409	782	793.25	762.4	789.55	2930280	789.55	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260409	224.7	224.7	216.8	221.32	54590	221.32	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260409	111	111	108	108.86	2834	108.86	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260409	70.38	70.38	66.51	68.25	13750	68.25	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260409	7.91	8.28	7.7	7.99	198709	7.99	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260409	3988	3988	3885.6	3896.2	4415151	3896.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260409	3376.8	3405	3325.8	3333.2	86888	3333.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260409	5240	5345	5164	5304	14692	5304	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260409	1691.7	1755	1671	1725.6	263409	1725.6	up	up	correct
LUPIN.NSE	Lupin Limited	20260409	2300.2	2314.4	2272	2295.1	2196761	2295.1	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260409	1290	1290	1215	1232.3	291267	1232.3	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260409	125.55	126.18	123.06	124.16	506671	124.16	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260409	59.26	60.15	57	58.23	23361	58.23	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260409	5.22	5.36	5.22	5.29	35115	5.29	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260409	3179.9	3199.9	3131	3166.8	3039565	3166.8	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260409	296.7	302.85	291.15	296.1	2615791	296.1	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260409	138.66	144.4	135	136.14	104040	136.14	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260409	998.95	1033.4	978.9	987.55	14252	987.55	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260409	34.89	35.47	34.09	35.43	3573	35.43	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260409	4.99	5.45	4.99	5.06	164912	5.06	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260409	66.81	69.19	66.34	66.63	454867	66.63	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260409	157.05	157.05	157.05	157.05	53242	157.05
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260409	483.15	497.85	477	479.95	16393	479.95	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260409	22.8	22.8	21.45	21.61	72533	21.61	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260409	70.27	71.11	69.4	70.03	14480468	70.03	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260409	49.48	50.9	47.15	47.59	38553	47.59	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260409	931.65	955	900.55	944.6	1386	944.6	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260409	112.99	113.68	109.5	110.33	19747	110.33	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260409	47.44	47.45	45.61	46.19	5092	46.19	down	down	correct
MAHICKRA.NSE	SM	20260409	220.9	224	216	224	7500	224	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260409	349.5	349.5	339.35	341	74562	341	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260409	377.1	391.5	377.1	381.6	123326	381.6	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260409	12959	13249	12782	13124	6139	13124	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260409	611	614	601	608.6	168522	608.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260409	941.8	954.2	924.35	935.65	36068	935.65	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260409	33.23	33.53	32.4	32.57	4742	32.57	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260409	27.94	28.27	26.5	26.7	155937	26.7	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260409	106.25	107.68	104.5	105.02	49713	105.02	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260409	56	56.42	54.83	55.46	25818	55.46	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260409	57.73	60.06	56.74	57.34	11680	57.34	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260409	49.28	54	48.8	53.26	1239312	53.26	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260409	269.5	269.5	262.1	262.95	4161706	262.95	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260409	31.67	33.05	30.65	31.97	39669	31.97	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260409	870.85	878	860	868.65	35686	868.65	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260409	431.1	447.95	428.2	439.35	765368	439.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260409	93.15	95	91.56	92.18	294840	92.18	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260409	13.96	14.1	13.28	13.65	8247	13.65	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260409	42.61	43.8	42	43	9488	43	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260409	445	454.95	436.25	443.5	84896	443.5	down	down	correct
MARICO.NSE	Marico Limited	20260409	750	754.45	742.95	747.35	1822429	747.35	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260409	194	194.9	187.5	190.9	450738	190.9	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260409	176	178.5	173.39	174.98	549577	174.98	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260409	13570	13773	13330	13589	549914	13589	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260409	306	316	306	310.15	53485	310.15	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260409	137	137	127.1	130.05	69	130.05	down	down	correct
MASTEK.NSE	Mastek Limited	20260409	1583	1620.3	1565	1609.6	67431	1609.6	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260409	444.75	444.75	432.55	435.95	5974	435.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260409	97.49	97.49	94	94.97	106979	94.97	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260409	941.5	962.5	941.5	954.95	3558583	954.95	up	up	correct
MAXIND.NSE	Max India Limited	20260409	156	156.25	146.83	149.13	60487	149.13	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260409	572.85	573	549.1	552.45	37496	552.45	down	down	correct
MAZDA.NSE	Mazda Limited	20260409	190	198.5	189.1	195.9	12666	195.9	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260409	2381.1	2468.6	2373	2435.5	2726784	2435.5	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260409	550.5	552	537	540.1	181833	540.1	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260409	26	26.43	25.21	25.6	79258	25.6	down	down	correct
MCDOWELL.NSE	N	20260409	1241.5	1256	1232.6	1249.1	1159575	1249.1	up	up	correct
MCL.NSE	Madhav Copper Limited	20260409	66.6	66.6	62.5	63.64	105803	63.64	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260409	38.96	39.61	38.03	39.28	341296	39.28	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260409	2600	2681.8	2576.5	2657.2	3860778	2657.2	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20260409	172	173.1	166.26	170.89	92381	170.89	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260409	114.6	116	113.1	114.05	24366	114.05	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260409	0.86	0.86	0.86	0.86	40256	0.86
MERCATOR.NSE	Mercator Limited	20260409	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260409	455.9	459.7	447.5	457.05	80436	457.05	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260409	1598.3	1614.2	1564.3	1607.4	1027529	1607.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260409	12.27	12.35	11.71	11.9	186961	11.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260409	1013.9	1044.35	997.55	1040.25	435822	1040.25	up	up	correct
MHHL.NSE	SM	20260409	39	39	38.55	38.55	10500	38.55	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260409	257.98	257.98	244.55	247.14	414945	247.14	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260409	320.8	329.45	317.7	320.45	591671	320.45	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260409	530.15	530.65	510.5	514.4	263470	514.4	down	down	correct
MINDSPACE.NSE	RR	20260409	474	481	471.5	478.36	136512	478.36	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260409	183.62	185.49	178.94	180.72	39361	180.72	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260409	30.74	31.6	30.1	31.3	1364000	31.3	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260409	31.81	32.73	30.62	31.06	228233	31.06	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260409	1.03	1.03	0.96	0.98	807633	0.98	down	down	correct
MMFL.NSE	M M Forgings Limited	20260409	442.25	450.5	435.3	440.75	58653	440.75	down	down	correct
MMP.NSE	MMP Industries Limited	20260409	233.56	237.9	230.98	235.49	11717	235.49	up	up	correct
MMTC.NSE	MMTC Limited	20260409	58.69	59.95	58.27	58.76	2178302	58.76	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260409	121.95	123.8	116.72	119.41	2178	119.41	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260409	63.98	64.99	63.48	64.18	113786	64.18	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260409	23	23.3	22.4	22.92	3680	22.92	down	down	correct
MOIL.NSE	MOIL Limited	20260409	298.5	305.75	297.6	300.35	1533246	300.35	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260409	10.64	10.64	10.16	10.39	67799	10.39	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260409	49.6	50.81	48.1	48.48	735823	48.48	down	down	correct
MOLDTECH.NSE	Mold	20260409	123	126.18	122.11	124.52	39605	124.52	up	up	correct
MOLDTKPAC.NSE	Mold	20260409	558.7	562.95	540.45	546.1	44129	544.2813	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260409	61.7	61.78	60.76	61.46	537905	61.46	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260409	245.39	252.48	245.39	247.48	12327	247.48	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260409	258.74	259.88	253.48	254.4	1395486	254.4	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260409	533	540	524	526.15	13729	526.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260409	7.1	7.1	7.1	7.1	5702	7.1
MOREPENLAB.NSE	Morepen Laboratories Limited	20260409	39.8	40.82	39.5	39.61	3236485	39.61	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260409	757.4	777	751	762.05	1410308	762.05	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260409	22.3	23.4	21.91	22.48	13328	22.48	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260409	2340	2400.8	2317.9	2385.3	695846	2385.3	up	up	correct
MPSLTD.NSE	MPS Limited	20260409	1736.2	1765	1690	1746.2	13134	1746.2	up	up	correct
MRF.NSE	MRF Limited	20260409	133695	135395	131750	134020	10663	134020	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260409	180.75	181.95	175.8	176.24	5301448	176.24	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260409	34.41	36	34.41	35.49	1515259	35.49	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20260409	412.5	425	407.8	418.85	384953	418.85	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260409	4124	4444	4080	4158.5	1597154	4158.5	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260409	1.49	1.53	1.42	1.5	11169	1.5	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260409	28.29	28.8	27.52	28.02	1526505	28.02	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260409	131.19	135	129.19	129.61	99310	129.61	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260409	48	54.3	45.03	48.63	193525	48.63	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260409	77.47	78.99	76	76.35	99553	76.35	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260409	124.79	124.79	122.43	123.69	20140	123.69	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260409	30.38	31.94	29.5	31.22	123657	31.22	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260409	195.88	203.16	192	193.89	26248	193.89	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260409	3461	3515	3445	3475.2	800263	3475.2	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20260409	168	177.54	164.79	167.12	1176604	167.12	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260409	4.4	4.5	4.15	4.22	729662	4.22	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260409	24.3	24.3	23.01	23.09	1439	23.09	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260409	22.03	24	22.03	23.61	13479	23.61	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260409	237.09	241.89	231.1	231.91	6889	231.91	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260409	96.89	99.8	96.89	97.3	14325	97.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260409	243.85	245.27	233.47	242.88	11712	242.88	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260409	233	234.8	228	230.15	15149	230.15	down	down	correct
NAM.NSE	INDIA	20260409	906.35	918.9	886.45	908.65	1329134	908.65	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260409	1106.9	1128	1097.15	1123.7	867099	1123.7	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260409	147.89	151.79	146.56	149.65	14034	149.65	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260409	400.2	413.5	398.3	412.35	14640678	412.35	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260409	1030	1030	985.7	1002.4	3794166	1002.4	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260409	6091.5	6209	6002	6135	155092	6135	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260409	93	98.7	92.8	95.31	798012	95.31	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260409	133.7	134.95	131.31	131.77	46771	131.77	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260409	248.7	253	244.01	250.83	7201798	250.83	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260409	88.46	89.4	86.5	87.83	11318643	87.83	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260409	1820	1820	1780	1794.7	483	1794.7	down	down	correct
NCC.NSE	NCC Limited	20260409	146.2	149.1	144	147.95	2599823	147.95	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260409	186.2	187	179.85	181.47	67119	181.47	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260409	2485	2515	2460	2473.6	56	2473.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20260409	2.62	2.67	2.54	2.55	1389525	2.55	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260409	716.6	739.4	708	715.35	33858	715.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260409	75.2	76.47	73.51	75.91	274135	75.91	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260409	15.5	15.5	14.36	15.23	92887	15.23	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260409	10.93	11.05	10.58	10.69	487843	10.69	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260409	128.4	129.5	122.1	122.67	180868	122.67	down	up	incorrect
NELCO.NSE	Nelco Limited	20260409	632	636.95	617.75	623.85	121838	623.85	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260409	1328.7	1335.8	1295	1301.4	54987	1301.4	down	up	incorrect
NESCO.NSE	Nesco Limited	20260409	1114.9	1142.7	1111.2	1124.1	52109	1124.1	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20260409	257.55	262.5	255.91	257.21	10381	257.21	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260409	31.86	33.03	31.55	32.05	4104763	32.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260409	14049	14795	13711	14723	74395	14723	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260409	460.4	464.65	450.3	457.2	721719	457.2	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260409	4.5	4.54	4.17	4.33	26895	4.33	down	down	correct
NFL.NSE	National Fertilizers Limited	20260409	75.2	77.8	74.1	74.87	7271515	74.87	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260409	26.94	27	26	26.55	20671	26.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260409	1726	1749.8	1711.2	1728.2	224665	1728.2	up	up	correct
NHPC.NSE	NHPC Limited	20260409	78	78.54	76.63	77.11	31334772	77.11	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260409	131.5	132.38	128.73	129.94	494745	129.94	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260409	29.85	29.85	28	28.75	5102	28.75	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260409	267.7	272.49	267.7	269.73	10726135	269.73	up	up	correct
NIITLTD.NSE	NIIT Limited	20260409	61.7	67.08	60	64.1	1740331	64.1	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260409	8.33	8.5	8.16	8.41	395138	8.41	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260409	13.7	13.83	13.3	13.73	319681	13.73	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260409	1279.5	1323.5	1275	1283.3	2705	1283.3	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260409	319.75	338.95	317.1	335.5	12144	335.5	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260409	28.5	28.5	26.2	27.68	74400	27.68	down	down	correct
NITCO.NSE	NITCO Limited	20260409	86.01	86.99	81.7	82.35	456584	82.35	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260409	385	394.05	380.5	383.65	79522	383.65	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260409	215.53	215.53	208	211.57	3788	211.57	down	down	correct
NKIND.NSE	N.K Industries Limited	20260409	63.25	67.99	62.9	63.24	1349	63.24	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260409	269.9	273.6	267.3	268.8	1179336	268.8	down	down	correct
NMDC.NSE	NMDC Limited	20260409	83	85	82.51	84.44	25196614	84.44	up	up	correct
NOCIL.NSE	NOCIL Limited	20260409	165.4	167.9	162.65	165.05	776547	165.05	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260409	3.54	3.91	3.54	3.71	180882	3.71	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260409	89	90	84.55	85.49	1954	85.49	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260409	279.48	280.19	271.3	271.78	2507	271.78	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260409	414	423.95	410.05	422.5	1548	422.5	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260409	252.99	259.01	250	252.22	110781	252.22	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260409	5555.3	5632	5458	5484.9	3288	5484.9	down	down	correct
NTPC.NSE	NTPC Limited	20260409	376.95	384.2	376.5	378.65	18503664	378.65	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260409	866.6	866.6	830	831.3	24527	831.3	down	down	correct
NURECA.NSE	Nureca Limited	20260409	259.34	259.34	248.37	254.91	7040	254.91	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260409	304.95	309.9	298	305.65	252291	305.65	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260409	255.4	265	255.4	263.09	7882	263.09	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260409	1620.4	1668.9	1616	1653.5	1071322	1653.5	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260409	7188	7246.5	7085.5	7217.5	136188	7217.5	up	up	correct
OIL.NSE	Oil India Limited	20260409	459	472	456.4	470.75	10892953	470.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260409	41.8	44.88	40.3	43.77	217533	43.77	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260409	1082	1145	1070	1131.3	1862594	1131.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260409	105.62	106.75	103.35	104.64	10788	104.64	down	down	correct
OMAXE.NSE	Omaxe Limited	20260409	75	77.65	73.52	76.03	54641	76.03	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260409	90	92.39	88.55	89.65	117442	89.65	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260409	4.2	4.3	4	4.24	10142	4.24	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260409	15.08	15.27	14.83	15.02	29122	15.02	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260409	49.55	51.68	49	51.11	1605657	51.11	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260409	284.9	289.8	284.9	288.6	13585661	288.6	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260409	44.98	46.4	44.3	45	360712	45	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260409	252.86	254.79	243.2	245.63	33284	245.63	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260409	363.7	371.7	354.3	363	282070	363	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260409	162.49	164.75	159.91	161.89	1678	161.89	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260409	539	554.65	530.1	541.85	63367	541.85	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260409	66.9	67.45	65.69	66.94	71965	66.94	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260409	7.45	7.69	6.75	7.2	451718	7.2	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260409	269.9	274.9	267.45	269.25	15599	269.25	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260409	141	143.69	135.19	137.34	445764	137.34	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260409	160.2	163.48	158	159.7	493866	159.7	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260409	98	98.99	95.52	96.34	149233	96.34	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260409	64.29	64.29	57.11	59.14	9495	59.14	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260409	18.31	18.89	17.8	18.03	437179	18.03	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260409	3665.2	3805	3661	3692.3	8331	3692.3	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260409	1.73	1.73	1.62	1.62	9219	1.62	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260409	55	55	51.55	51.86	262609	51.86	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260409	35405	36180	35070	35950	24097	35950	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260409	37.76	38.41	37.43	38.02	7124783	38.02	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260409	92.42	95	91.41	93.41	1109	93.41	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260409	33.19	33.26	31.25	32.93	9030	32.93	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260409	331.9	335.7	317.75	321.9	111104	321.9	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260409	307.95	312	306	308.15	9016	308.15	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260409	275.72	280.99	262.5	266.12	81800	266.12	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260409	91.49	93.5	89.45	91.26	4627	91.26	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260409	37.21	38	35.93	36.27	870321	36.27	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260409	201	213.24	199.97	201.77	1241615	201.77	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260409	6.43	6.96	6.34	6.74	1126781	6.74	up	up	correct
PARTYCRUS.NSE	SM	20260409	85.65	85.65	83	85	9000	85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260409	26.5	27	26.09	26.23	4244883	26.23	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260409	10.5	10.85	10.32	10.75	186482	10.75	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260409	9.42	9.55	9.15	9.2	93747881	9.2	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260409	83.8	86.22	81.61	83.94	156031	83.94	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260409	15.63	16.9	15.63	16.49	6624	16.49	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260409	161	164	158.66	159.65	636860	159.65	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260409	17.25	17.75	16.71	16.92	187782	16.92	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260409	5369.1	5489	5271.1	5474.1	600754	5474.1	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260409	268	272.6	262.5	271.37	9880604	271.37	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260409	418.55	432.8	413.45	428.05	11760659	428.05	up	up	correct
PFIZER.NSE	Pfizer Limited	20260409	4860	4860	4725	4749.1	12053	4749.1	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260409	339.05	345.4	317	319.1	3614678	319.1	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260409	28.28	28.73	28.03	28.23	451440	28.23	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260409	480	483.9	462.2	479.8	6332528	479.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260409	9650	9705.5	9532	9673.5	20483	9673.5	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260409	4886.9	4886.9	4775.1	4802.1	19166	4802.1	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260409	1539.5	1549.9	1503	1512.8	13903	1512.8	down	down	correct
PGINVIT.NSE	IV	20260409	92.29	92.6	92.1	92.19	1688992	92.19	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260409	1712.9	1720.4	1679.1	1709.9	827947	1709.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260409	1355	1365.1	1335	1348	924142	1348	down	down	correct
PIIND.NSE	PI Industries Limited	20260409	2885.4	2893.4	2808	2880.7	437619	2880.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260409	4542.8	4625	4455.7	4491.7	1717	4491.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260409	7.06	7.12	7.01	7.02	145333	7.02	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260409	25.49	25.69	24.1	24.78	6434	24.78	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260409	805.45	842.05	803	828.5	123318	828.5	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260409	794	794	750	771.8	92	771.8	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260409	142.99	143.5	136	138.51	12631	138.51	down	down	correct
PNB.NSE	Punjab National Bank	20260409	110.94	111.93	109.05	109.59	21361314	109.59	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260409	70.26	71.98	68.72	68.99	406804	68.99	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260409	873.3	873.3	852.4	862.95	701417	862.95	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260409	23.05	24.45	22.5	23.12	6705	23.12	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260409	185	188.79	179.26	179.87	559546	179.87	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260409	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260409	231.86	234.68	228.01	228.92	1812	228.92	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20260409	934	938.95	879.4	888.75	104502	888.75	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260409	7599	7663.5	7515.5	7607	419514	7607	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260409	1435.5	1453.8	1408.4	1438.8	100453	1438.8	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260409	850	877.5	846.7	869.35	88604	869.35	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260409	281.85	284.35	278.75	279.95	6964	279.95	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260409	418	421.85	396.6	401.75	4830863	401.75	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260409	295.45	300.7	293.85	298.1	17644642	298.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260409	26080	27500	25865	27315	255940	27315	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260409	2043.1	2120	2037.7	2078	87214	2078	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260409	201.47	204.59	200	202.78	9686	202.78	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260409	204.01	212.36	201.65	207.28	85528	207.28	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260409	20.6	24.4	20.24	22.98	93144	22.98	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260409	342.8	349.45	335.1	336.6	1540703	336.6	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260409	131.5	134.5	130.1	132.78	555009	132.78	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260409	4.26	4.59	4.26	4.43	186244	4.43	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260409	7.6	7.72	7.04	7.71	189877	7.71	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260409	136.9	146.07	134.43	142.17	4559334	142.17	up	up	correct
PRECOT.NSE	Precot Limited	20260409	551.5	574.95	540.05	567.85	6258	567.85	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260409	306	331.5	305.3	328.9	1712018	328.9	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260409	448	459.55	442.15	454.7	253845	454.7	up	up	correct
PREMIER.NSE	Premier Limited	20260409	3.2	3.2	3	3.13	7347	3.13	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260409	58.82	60.8	56.7	56.88	87822	56.88	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260409	1320.2	1341.2	1292.9	1319.4	847595	1319.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260409	570.9	584	565.35	571.5	319122	571.5	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260409	290.7	291.1	284.1	289.9	12769	289.9	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260409	241.02	244.69	235.42	237.2	148117	237.2	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260409	13.05	13.33	11.9	12.84	233916	12.84	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260409	2939.7	2955.2	2909.5	2915.8	44942	2915.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260409	126	126.5	123.35	123.93	165486	123.93	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260409	24.6	24.65	24.06	24.16	1437827	24.16	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260409	676.65	690.4	666	671	43591	671	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260409	97.14	97.88	95.62	95.89	4097296	95.89	down	down	correct
PTC.NSE	PTC India Limited	20260409	168	168.9	165.53	166.61	1181252	166.61	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260409	38.45	38.88	38	38.37	42797	38.37	down	down	correct
PULZ.NSE	SM	20260409	27	28.35	27	27.9	28000	27.9	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260409	971.1	1018	971.1	997.55	7049	997.55	up	up	correct
PURVA.NSE	Puravankara Limited	20260409	190.48	193.5	185	186.63	113137	186.63	down	down	correct
PVP.NSE	PVP Ventures Limited	20260409	30.65	35	28.35	33.33	12460862	33.33	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260409	126.05	129.7	121.43	123.27	113900	123.27	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260409	265.9	265.9	258.9	259.5	4261	259.5	down	down	correct
QUESS.NSE	Quess Corp Limited	20260409	190	193.99	187.1	188.87	258727	188.87	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260409	160.4	163	154.6	157.92	192848	157.92	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260409	1.24	1.24	1.24	1.24	0	1.24
RADAAN.NSE	Radaan Mediaworks India Limited	20260409	3.17	3.24	3.13	3.17	10201	3.17
RADICO.NSE	Radico Khaitan Limited	20260409	2760	2781.8	2698	2715	362108	2715	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260409	6.5	6.68	6.22	6.4	152540	6.4	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260409	284.54	290.56	279.45	282.41	1317672	282.41	down	down	correct
RAIN.NSE	Rain Industries Limited	20260409	118.1	124.78	117.06	120.51	5766397	120.51	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260409	104	105.99	96.5	104.54	476397	104.54	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260409	4.15	4.15	3.9	3.96	446112	3.96	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260409	391.6	402	386	388.25	51968	388.25	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260409	28.47	28.8	27.96	28.34	50692	28.34	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260409	19.81	22.2	19.81	20.91	631225	20.91	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260409	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260409	258.85	263.11	254.18	255.47	192185	255.47	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260409	30.06	30.93	30.06	30.72	16407	30.72	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260409	5.18	5.19	5.08	5.19	3674395	5.19	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260409	999	999	967.85	980.3	121012	980.3	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260409	269.9	271.99	257.5	259.5	81403	259.5	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260409	424.15	431.6	418.05	426.1	56746	426.1	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260409	478.75	482.95	471	474.85	26260	474.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260409	13.05	13.09	12.8	12.89	215378	12.89	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260409	1020	1050	1002	1023.8	14271	1023.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260409	2304.5	2342.9	2265.4	2320.6	19988	2320.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20260409	368.5	376.7	361.7	365.15	315169	365.15	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260409	322	322.15	314.85	317.7	3517302	317.7	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260409	125.8	131.43	125.8	127.86	6657544	127.86	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260409	0.97	0.98	0.97	0.98	5014880	0.98	up	up	correct
RECLTD.NSE	REC Limited	20260409	342.65	349.85	338.7	346.8	6287331	346.8	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260409	219.28	222.85	215.11	218.2	3047171	218.2	down	down	correct
REFEX.NSE	Refex Industries Limited	20260409	227.1	227.84	219.67	221.47	528697	221.47	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260409	46.94	48	44.41	44.84	5127	44.84	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260409	283	288.5	275.44	281.15	2664893	281.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260409	1346	1350	1326.3	1330	20725390	1330	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260409	224.6	226	221.11	222.67	1216765	222.67	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260409	89.09	89.09	89.09	89.09	138211	89.09
REMSONSIND.NSE	Remsons Industries Limited	20260409	97.34	97.95	93.71	94.57	59533	94.57	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260409	27.8	28.23	27.35	27.53	5605779	27.53	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260409	385.15	389.55	374.45	377.35	229874	377.35	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260409	90	90	80.75	82.06	27019	82.06	down	down	correct
REPRO.NSE	Repro India Limited	20260409	368.8	373.35	362	364.6	20188	364.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260409	139.1	142.75	134.35	138.8	379849	138.8	down	down	correct
RGL.NSE	Renaissance Global Limited	20260409	106.6	107.4	102.75	103.78	1018469	103.78	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260409	2.33	2.33	2.33	2.33	0	2.33
RHIM.NSE	RHI Magnesita India Limited	20260409	384	388.35	378.05	380.25	86354	380.25	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260409	115.26	117.75	113.65	114.52	2411941	114.52	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260409	707.05	729.9	706.1	710.95	80514	710.95	up	down	incorrect
RITES.NSE	RITES Limited	20260409	204.19	213.9	202.33	205.45	5855768	205.45	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260409	21	21	20.11	20.52	31091	20.52	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260409	36.96	40	36.84	38.15	68491	38.15	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260409	534.1	539.15	519.35	531.25	316280	531.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20260409	710.7	736	705.05	716.05	39560	716.05	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260409	335	360	332.8	356.4	200626	356.4	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260409	128.8	136.8	127.99	131.48	2102658	131.48	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260409	1.28	1.28	1.24	1.27	131508	1.27	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260409	42.41	43	41.89	42.91	5959	42.91	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260409	455.8	456	443	446.5	40244	446.5	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260409	48.59	51.7	47.13	50.31	58287	50.31	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260409	490	496.3	479.55	483.75	168492	483.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260409	1881.2	1902	1877.1	1887.1	4080	1887.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260409	24.88	25.69	24.35	24.62	76097165	24.62	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260409	75.5	75.89	71.92	72.85	57249	72.85	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260409	991	1058	939.15	966.7	1106862	966.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260409	29.35	29.35	28.99	29.35	59425	29.35
RSWM.NSE	RSWM Limited	20260409	139.45	143.02	137.02	140.97	35429	140.97	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260409	284.36	284.36	267	269.02	461733	269.02	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260409	31.8	33.98	31.06	32.17	6886209	32.17	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260409	8.74	9.03	8.6	8.77	25885523	8.77	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260409	221.9	221.9	215	216.9	15847	216.9	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260409	6.53	6.68	6.2	6.26	165557	6.26	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260409	111	111	108.72	109.51	12348	109.51	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260409	134.61	136	130.5	131.44	119747	131.44	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260409	41.15	41.15	38.22	39.02	10200	39.02	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260409	275.54	277.06	268.63	272.83	7863358	272.83	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260409	325.9	325.9	320	325.9	669	325.9
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260409	10.29	10.33	10.21	10.33	17045	10.33	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20260409	9.48	9.48	9.29	9.48	125242	9.48
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260409	2.62	2.62	2.62	2.62	13636	2.62
SAFARI.NSE	Safari Industries (India) Limited	20260409	1569	1585	1536.5	1561.8	34420	1561.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260409	23.12	23.88	22.76	22.91	2188	22.91	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260409	183.31	183.31	171	176.88	147952	176.88	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260409	164.41	168.71	162.21	163.35	21954700	163.35	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260409	547	583.95	538	572.35	134905	572.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260409	16.45	16.71	16.2	16.43	95339	16.43	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260409	137.93	139.84	132.5	133.5	221129	133.5	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260409	2.1	2.1	1.96	2.04	3137897	2.04	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260409	7.14	7.36	7	7.08	5433268	7.08	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260409	270	280.05	265	276.1	1657	276.1	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260409	42.52	42.98	40.5	42.17	124374	42.17	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260409	580.5	589.45	561.05	570.1	49866	570.1	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260409	6.83	6.83	6.24	6.83	101528	6.83
SANCO.NSE	Sanco Industries Limited	20260409	2.21	2.27	2.07	2.08	11330	2.08	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20260409	929	929	915.5	919	335	919	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260409	482.1	498	479.8	484.7	69514	484.7	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260409	444.7	455	444	447.95	7005	447.95	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260409	289.95	305.08	286.83	296.2	456373	296.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260409	21.1	21.1	21.1	21.1	94138	21.1
SANOFI.NSE	Sanofi India Limited	20260409	3448.9	3479.2	3378.3	3463.5	47179	3417.1138	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260409	0.22	0.22	0.22	0.22	0	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260409	541.55	559	541	546.65	680845	546.65	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260409	323	328.95	312.05	317.25	894950	317.25	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260409	83.35	84.9	81.65	84.06	115584	84.06	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260409	1210.1	1249.9	1210	1215.1	4819	1215.1	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260409	273.3	275.7	268	269.1	8182	269.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20260409	64.73	64.73	62.42	63.21	51032	63.21	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260409	157.78	158.8	152.56	156.15	113587	156.15	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260409	457.2	478	456	467.45	200316	467.45	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260409	671.8	676	663.2	668.9	945197	668.9	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260409	111.32	115.68	111.32	113.56	7842	113.56	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260409	356.09	356.09	342.85	348.4	15163	348.4	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260409	272.47	279.7	266.52	268.2	9755	268.2	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260409	213.2	213.57	210.58	212.49	3705	212.49	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260409	1907	1930	1881.1	1904	1330082	1904	down	down	correct
SBIN.NSE	State Bank of India	20260409	1060.1	1064.35	1038.3	1040.95	24772948	1040.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260409	3900	3912.8	3835.8	3844.5	236450	3813.1112	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260409	153.4	155.68	152.35	153.95	9169	153.95	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260409	978	994.4	960	966.8	120425	966.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260409	238.09	244.42	237.1	238.87	4547385	238.87	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260409	78.02	79.5	75.18	75.9	838895	75.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260409	1522.5	1540	1501	1511.2	36263	1511.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260409	24.51	26.19	23.66	25.81	133001	25.81	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260409	78.32	78.64	75.3	75.99	805495	75.99	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260409	260.11	264.9	257	262.86	7498	262.86	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260409	23.99	25.15	22.79	22.83	381396	22.83	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260409	257.35	258.95	257.35	257.49	6879	257.49	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260409	257.94	257.94	253.71	254.7	1175128	254.7	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260409	566.99	569.1	559.31	561.55	199561	561.55	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260409	706.44	710.98	701.51	709.06	61325	709.06	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260409	0.45	0.45	0.45	0.45	24721	0.45
SEYAIND.NSE	Seya Industries Limited	20260409	11	11	11	11	8	11
SFL.NSE	Sheela Foam Limited	20260409	522.95	525	511.15	516.6	66707	516.6	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260409	505.65	505.95	495.85	500.7	2986	500.7	down	down	correct
SGL.NSE	STL Global Limited	20260409	12.89	12.89	12.07	12.29	29434	12.29	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260409	68	68	65.11	65.86	1377	65.86	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260409	521	529.8	512.5	514.75	1265194	514.75	down	down	correct
SHALBY.NSE	Shalby Limited	20260409	152.21	155	149	150.85	88530	150.85	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260409	49.5	49.5	48.01	49.25	43522	49.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260409	123	123.25	118.55	122.01	43515	122.01	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260409	7.09	7.49	7.09	7.39	58030	7.39	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260409	461.5	467.8	458	462.15	6121	462.15	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260409	1057	1062.45	1030.85	1033.7	218231	1033.7	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260409	818.8	839.7	801.2	822.75	69362	822.75	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260409	135.15	144.99	135.15	141	813174	141	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260409	465.43	471.97	460	466.5	19440	466.5	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260409	98.9	100.49	96.53	98.82	18666	98.82	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260409	401.4	426.9	395	419	763895	419	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260409	18.33	19.4	17.4	18.23	158449	18.23	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260409	49.3	51.49	49.3	51.29	1254	51.29	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260409	146	149.8	145.05	146	493	146
SHK.NSE	S H Kelkar and Company Limited	20260409	135.89	139.5	132.95	136.77	556647	136.77	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260409	298	302.6	292.35	300	82401	300	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260409	35	36.58	35	35.5	13064	35.5	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260409	69	70.94	68.72	70.48	113821	70.48	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260409	24200	24320	23665	23990	103272	23990	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260409	353.5	359.15	343.3	351.55	41718	351.55	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260409	51.39	52	49.1	50.61	113756	50.61	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260409	0.4	0.4	0.39	0.4	219722	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260409	154.9	155.9	152.11	154.01	2882	154.01	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260409	3163.8	3274.1	3135.1	3223.7	99729	3223.7	up	up	correct
SHUBHLAXMI.NSE	SM	20260409	24.9	26	24.9	25.1	6000	25.1	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260409	4.88	4.88	4.5	4.6	169852	4.6	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260409	840	845	826.7	830.7	112279	830.7	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260409	9.39	9.5	9.05	9.2	8927	9.2	down	down	correct
SIEMENS.NSE	Siemens Limited	20260409	3230.9	3255	3181	3223	279120	3223	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260409	49.44	51.01	47.8	48.26	33826	48.26	down	down	correct
SIL.NSE	Standard Industries Limited	20260409	14.99	14.99	14.22	14.33	13158	14.33	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260409	76.39	78.5	76.19	77.2	531887	77.2	up	up	correct
SILINV.NSE	SIL Investments Limited	20260409	427	437	415	416.8	3370	416.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260409	15.55	17.55	15.55	16.66	20723	16.66	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260409	8.4	8.43	8.3	8.43	12179	8.43	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260409	182	185.35	179.11	180.69	102464	180.69	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260409	77.1	81.45	77.1	80.15	12623	80.15	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260409	421.8	429	414.9	423.55	688010	423.55	up	up	correct
SIS.NSE	SIS Limited	20260409	294.05	304.95	294.05	301.35	35963	301.35	up	up	correct
SITINET.NSE	SITI Networks Limited	20260409	0.33	0.33	0.33	0.33	48270	0.33
SIYSIL.NSE	Siyaram Silk Mills Limited	20260409	536.5	539.8	523.15	525.35	73974	525.35	down	down	correct
SJVN.NSE	SJVN Limited	20260409	70.99	71.55	69.71	70.68	5462318	70.68	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260409	1597.5	1608.7	1570	1585.6	19849	1585.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260409	0.93	0.93	0.93	0.93	0	0.93
SKIPPER.NSE	Skipper Limited	20260409	383.8	383.8	373.25	378.15	184189	378.15	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260409	176	179.38	171.5	173.52	175862	173.52	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260409	117.51	125	117.51	123.79	6417	123.79	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260409	63	64.01	62	62.19	308770	62.19	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260409	400	419.9	395.3	415	510597	415	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260409	37.81	39	35	36.68	364014	36.68	down	down	correct
SOBHA.NSE	Sobha Limited	20260409	1292	1308	1264	1300.6	122599	1300.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260409	485.5	490.85	475.15	481.35	39850	481.35	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260409	13601	14125	13501	13928	170394	13928	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260409	416	427.15	409.55	416.25	59069	416.25	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260409	96	99.9	94.2	94.48	7420	94.48	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260409	107.94	111.9	105	107.61	26489	107.61	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260409	532.25	536.8	519.6	523.05	1847081	523.05	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260409	246.8	250.46	241.83	244.24	565268	244.24	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260409	335	342	333	335.45	15669	335.45	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260409	38.33	39.15	37.9	38.16	17019364	38.16	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260409	221.9	237.52	221.9	229.76	553470	229.76	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260409	764.2	786	753	782.9	32623	782.9	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260409	217	218.84	210	212.05	98809	212.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260409	134.41	153	134.41	146.17	10038654	146.17	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260409	3.79	3.79	3.62	3.77	1474640	3.77	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260409	100.21	103.11	98.75	100.18	19048	100.18	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260409	31	32.48	30.21	31.78	91194	31.78	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260409	66.58	68.55	65.81	66.51	1013961	66.51	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260409	26.99	29	26.99	28.44	13255	28.44	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260409	186.55	192.4	182.8	186.36	494660	186.36	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260409	190.8	191.38	185	185.55	3915	185.55	down	down	correct
SRF.NSE	SRF Limited	20260409	2435.1	2451	2381.3	2402	764432	2402	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260409	453	459.9	441.05	443.25	10908	443.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260409	0.45	0.45	0.45	0.45	0	0.45
SSWL.NSE	Steel Strips Wheels Limited	20260409	202	209.78	200.16	203.24	258189	203.24	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260409	962.95	1008.9	962.5	996.25	264888	996.25	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260409	213.55	215.09	211.2	212.03	76048	212.03	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260409	135.2	138.39	135	136.79	7052	136.79	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260409	111.9	115.02	111.39	111.97	56942	111.97	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260409	81.12	82.89	80.2	82.17	13935	82.17	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260409	8.95	8.98	8.7	8.8	1452562	8.8	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20260409	490	493	470.45	475.65	7303	475.65	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260409	241.6	248.5	232.5	242.44	135538	242.44	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260409	204.51	220.56	201.61	220.56	14142781	220.56	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260409	541.75	566.7	537	563.7	542712	563.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260409	2212.1	2229.6	2212.1	2224.4	18025	2224.4	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260409	8.95	9.08	8.59	8.67	1763761	8.67	down	down	correct
SUBROS.NSE	Subros Limited	20260409	729.9	739.95	710.5	721.8	37008	721.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260409	819	819	784.3	800.9	117943	800.9	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260409	409	417.35	405.75	415.15	275557	415.15	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20260409	51.9	51.9	47.15	48.13	28054	48.13	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260409	1632	1677	1611	1621	3654	1621	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260409	1.37	1.44	1.36	1.41	562731	1.41	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260409	4910.3	4959.7	4780.1	4895.2	90005	4895.2	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260409	551.6	648	551.6	628.85	12526	628.85	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260409	780.25	799.6	773.9	780.85	58817	780.85	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260409	239.9	243.5	236.25	238.86	131829	238.86	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260409	1702.7	1730.9	1702.7	1717.1	3276165	1717.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260409	315.2	319.15	309.95	314.3	136665	314.3	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260409	601	609.2	585.6	590.7	174235	590.7	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260409	150.5	153.9	147.6	149.63	6276	149.63	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260409	5.15	5.15	4.25	4.67	288651	4.67	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260409	427.45	438.45	421.05	431.75	90799	431.75	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260409	1.05	1.09	1	1.02	85323	1.02	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260409	3791	3806.9	3705.1	3757	269784	3757	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260409	23.5	23.99	20.3	22.67	160677	22.67	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260409	18.73	18.99	18.12	18.39	65246	18.39	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260409	56	56	53.23	54.38	3318	54.38	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260409	217.51	225	216.13	220	341822	220	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260409	140	140	134.7	135.27	97434	135.27	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260409	29.9	30.4	29.65	29.87	18554	29.87	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260409	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260409	170	182.5	167.03	177.98	715483	177.98	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260409	2.98	3.48	2.96	3.15	278881	3.15	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260409	44.23	44.56	43.36	44.23	80302508	44.23
SVPGLOB.NSE	Svp Global Ventures Ltd	20260409	2.59	2.68	2.46	2.54	120952	2.54	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260409	3763.1	3828	3727	3804.4	18322	3804.4	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260409	544.85	563.3	537.05	547.15	34338	547.15	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260409	177.4	180.44	173.26	175.3	1275329	175.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260409	757	760.75	738.2	740.85	103006	740.85	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260409	402.4	405.4	390.25	393.1	936022	393.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260409	183.01	184.77	177	183.96	3170	183.96	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260409	340.65	344.6	329.2	331.35	103519	331.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260409	44.59	44.59	44.59	44.59	1137957	44.59
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260409	255.91	262.79	250.04	258.44	92188	258.44	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260409	451.1	478.75	449.25	473.75	1070954	468.4856	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260409	24.99	24.99	24.04	24.42	12492	24.42	down	down	correct
TARC.NSE	TARC Limited	20260409	126	128.68	124.18	124.89	455254	124.89	down	down	correct
TARMAT.NSE	Tarmat Limited	20260409	54.65	56.9	54.42	55.07	4251	55.07	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260409	7066	7140	6905	6959	1224	6959	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260409	652	679.9	645.7	649.55	2038299	649.55	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260409	1468.3	1494.7	1447	1475	424150	1475	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260409	1062.5	1087	1060.1	1078	2167226	1078	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260409	4448.9	4475	4360	4445	197459	4445	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260409	619	654.4	611.2	636.85	2072516	636.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260409	395	398.85	392	394.7	8546666	394.7	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260409	204.51	208.19	204.06	204.83	36853400	204.83	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260409	1209.5	1230	1172.1	1180	35728	1180	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260409	139.01	141.69	135	136.82	326944	136.82	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260409	991.55	1012	991.55	1007.65	18801	1007.65	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260409	525.1	552.5	520.55	537.3	67240	537.3	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260409	15.2	15.28	14.22	14.54	32633	14.54	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260409	2520.3	2520.3	2450	2482.3	2069	2482.3	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260409	2554	2605	2531.1	2589	5628261	2589	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260409	888	912.05	872.05	877.5	822307	877.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260409	1200	1228.2	1181	1189.1	68698	1189.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260409	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260409	1452	1464	1433.6	1461.6	1805451	1461.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260409	1086.9	1099	1052	1074	303913	1074	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260409	440	459.65	436.65	439.25	4026910	439.25	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260409	530.5	553.9	525.5	550.25	162505	550.25	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20260409	353	353	331.05	338.7	23883	338.7	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260409	98.35	100	98.05	99.5	57313	99.5	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260409	41.25	42.85	41.21	42.32	34434	42.32	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260409	97.3	99.9	96.02	96.98	2226482	96.98	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260409	67.5	69.8	66.69	67.18	3146857	67.18	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260409	12.31	12.68	11.81	12.39	14948	12.39	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260409	8.75	8.88	8.68	8.69	10587	8.69	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260409	4040	4181.9	4024.2	4086.5	213887	4086.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260409	102.99	103	98.81	100.59	4345	100.59	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260409	81.82	83.99	81.48	82.46	70918	82.46	up	up	correct
THERMAX.NSE	Thermax Limited	20260409	3296	3586	3255	3525	676592	3525	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260409	103.43	104.58	100.52	102.12	960309	102.12	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260409	259.7	261.8	250.01	254.84	23532	254.84	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260409	390.5	397.7	386.4	392.9	155802	392.9	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260409	433	436.6	420.05	422.25	542111	422.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260409	2300.2	2414	2293.3	2364.7	11629	2364.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260409	2745.4	2769.7	2699.8	2743.3	254115	2743.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260409	4.71	4.72	4.55	4.69	14070	4.69	down	down	correct
TIL.NSE	TIL Limited	20260409	191.45	204.3	185.5	202.81	268747	202.81	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260409	180	181.74	177.18	178.48	2580529	178.48	down	down	correct
TIMKEN.NSE	Timken India Limited	20260409	3430	3466.7	3377.1	3425	34803	3425	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260409	183.85	188.36	180.97	183.32	320491	183.32	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260409	44	44.5	42.01	43.17	180527	43.17	down	down	correct
TITAN.NSE	Titan Company Limited	20260409	4475	4497.4	4414.1	4439.8	1385274	4439.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260409	88.52	89.68	86.12	87.67	110846	87.67	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260409	133.8	135.8	132.9	134.42	82601	134.42	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260409	11.38	11.99	10.13	10.27	424704	10.27	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260409	75.18	77.87	73.66	76.25	4776	76.25	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260409	4048.8	4104.7	4029.3	4094.5	362204	4094.5	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260409	1443.4	1459.5	1431.8	1446	637993	1446	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260409	53.26	55.4	53.25	53.26	5947	53.26
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260409	72.65	72.8	72	72.58	364	72.58	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260409	66.45	67.48	64.2	65.11	175647	65.11	down	down	correct
TRANSWIND.NSE	SM	20260409	17.65	17.65	17.65	17.65	4000	17.65
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260409	7.71	8.25	7.71	8.18	26512	8.18	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260409	150.21	154	146.8	150.61	24543	150.61	up	up	correct
TRENT.NSE	Trent Limited	20260409	3908	3938.5	3841.2	3850	749640	3850	down	down	correct
TRF.NSE	TRF Limited	20260409	254.9	259	248.5	249.26	15966	249.26	down	down	correct
TRIDENT.NSE	Trident Limited	20260409	25.11	25.34	24.82	24.9	6501857	24.9	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260409	49.04	51.5	47.96	49.69	57591	49.69	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260409	465	468.8	453	454.9	727129	454.9	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260409	386.8	390.75	381.8	382.75	170252	382.75	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260409	894.95	894.95	858.2	862.85	38244	862.85	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260409	483	484	468.8	470.8	74646	470.8	down	down	correct
TTL.NSE	T.T. Limited	20260409	8.98	8.98	8.47	8.53	83205	8.53	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260409	40.9	41.67	40	40.41	3080438	40.41	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260409	399.95	408	392.55	395.65	60696	395.65	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260409	3705.3	3768.5	3663.7	3715	796908	3715	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260409	3688	3698	3597.9	3614.8	2404	3614.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260409	108.2	110.99	106	107	77644	107	down	down	correct
TVVISION.NSE	TV Vision Limited	20260409	5.5	5.5	5.1	5.27	20132	5.27	down	down	correct
UBL.NSE	United Breweries Limited	20260409	1496	1496	1453.1	1467.2	324392	1467.2	down	down	correct
UCOBANK.NSE	UCO Bank	20260409	26.09	26.09	25.59	25.69	7221541	25.69	down	down	correct
UFLEX.NSE	Uflex Limited	20260409	374	393.35	369.45	372.25	286139	372.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260409	68.8	70.3	67.52	68.66	87655	68.66	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260409	39.92	39.92	38.5	38.76	118019	38.76	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260409	95.3	98.83	93.72	94.14	329870	94.14	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260409	58.59	59.48	57.86	58.86	6772844	58.86	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260409	11425	11562	11390	11418	330553	11418	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260409	6.98	7	6.65	6.91	71291	6.91	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260409	330	338	322.9	332.35	61094	332.35	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260409	206.96	214	200.72	202.88	47287	202.88	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260409	99	103	95.01	98.49	7191	98.49	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260409	185.97	188.9	183.66	184.69	13973627	184.69	down	down	correct
UNITECH.NSE	Unitech Limited	20260409	5.07	5.08	4.82	4.87	7029029	4.87	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260409	502.05	520.05	502.05	510.15	1402	510.15	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260409	66.82	67.4	65.75	66.14	45853	66.14	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260409	761	774.5	742.5	747	73848	747	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260409	364.45	364.45	364.45	364.45	146	364.45
UPL.NSE	UPL Limited	20260409	645	649.5	638.05	642	2904575	642	down	down	correct
URJA.NSE	Urja Global Limited	20260409	10	10.19	9.7	9.85	2230786	9.85	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260409	423.9	436.15	421.8	431.8	355636	431.8	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260409	974.9	988.05	935	941.8	311608	941.8	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260409	246.79	248.65	241.2	242	60072	242	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260409	196.05	201.63	193.27	194.28	1006039	194.28	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260409	4623	4650	4450	4486.2	14941	4486.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260409	208.06	215.19	205	209.1	310927	209.1	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260409	6.27	6.31	6.09	6.18	115490	6.18	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260409	6.47	6.53	6.29	6.42	3006065	6.42	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260409	264.85	275	262	268.03	91366	268.03	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260409	34.7	37.7	34.41	36.43	231735	36.43	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260409	7.49	7.65	7.32	7.54	514039	7.54	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260409	493.3	512.7	493.3	499.7	103544	499.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260409	35.1	35.94	34.31	34.83	1056661	34.83	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260409	55.51	55.6	54	55.25	29946	55.25	down	down	correct
VBL.NSE	Varun Beverages Limited	20260409	421.4	429.5	414.7	422.9	5743167	422.4958	up	up	correct
VEDL.NSE	Vedanta Limited	20260409	725	739	722.3	737	15515507	737	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260409	1452.1	1477	1428	1459.1	58391	1459.1	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260409	1008	1009.15	962	976.95	132744	976.95	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260409	41.6	41.64	39.95	40.81	90503	40.81	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260409	464.65	470.4	454.15	456.15	151104	454.8236	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260409	100.99	102.21	95.11	98.89	46241	98.89	down	down	correct
VGUARD.NSE	V	20260409	323.95	330.9	322.3	328.15	251239	328.15	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260409	3236	3371	3236	3350.7	969	3350.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260409	327.9	334	319.15	322.2	41653	322.2	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260409	958	981.6	954.1	975.1	38782	975.1	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260409	3.12	3.35	3.12	3.21	442361	3.21	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260409	1.55	1.55	1.45	1.46	3759468	1.46	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260409	1.65	1.65	1.57	1.6	5659974	1.6	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260409	444.95	453.9	433	437.95	150803	437.95	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260409	1285	1301.4	1260.8	1267	90552	1267	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260409	1157.85	1190	1135	1158.45	19756	1158.45	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260409	32.01	33.35	32.01	33.09	68633	33.09	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260409	221.36	227.6	218	225.09	17678	225.09	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260409	24.29	24.29	23.12	23.3	144339	23.3	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260409	330.15	330.5	315.8	318.65	134514	318.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260409	10.26	10.26	10.04	10.26	256491	10.26
VISAKAIND.NSE	Visaka Industries Limited	20260409	61.93	64.4	61.49	63.97	95326	63.97	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260409	34.87	34.87	31.6	32.02	32117	32.02	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260409	523.85	526	510.05	511.95	45015	511.95	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260409	5.24	5.7	5.17	5.45	738065	5.45	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260409	0.63	0.63	0.59	0.6	335058	0.6	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260409	233.75	233.75	231	232.24	3360	232.24	down	up	incorrect
VMART.NSE	V	20260409	623.45	635	605.3	628.75	2501970	628.75	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260409	9133.5	9249.5	9000	9078.5	25089	9078.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260409	1264.8	1291.7	1241.2	1286.5	2040449	1286.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260409	248.8	260	243.38	258.66	282357	258.66	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260409	234.99	239.38	231.99	234.33	46460	234.33	down	down	correct
VSTIND.NSE	VST Industries Limited	20260409	219.99	225.69	219.84	222.18	175993	222.18	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260409	5272.9	5440	5086.8	5162.1	43383	5162.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260409	551.65	564.95	547.4	550	512246	550	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260409	1332.7	1341	1310.4	1320.1	223669	1320.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260409	169	175.43	165.5	172.51	1599826	172.51	up	up	correct
WANBURY.NSE	Wanbury Limited	20260409	235.6	241	228.5	233.45	22139	233.45	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260409	904	941.1	879.95	917.2	5971	917.2	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260409	79.25	81.6	77.45	78.21	4473631	78.21	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260409	81.25	83.35	78.75	80.82	13308	80.82	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260409	920	957.85	918.65	949.65	885350	949.65	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260409	444.05	450.75	432	433	100616	433	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260409	1275	1312.9	1266	1285.4	289	1285.4	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260409	6750	6840	6629	6689	6119	6689	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260409	458.85	464.45	451.55	456.7	44267	456.7	down	down	correct
WHEELS.NSE	Wheels India Limited	20260409	1006.25	1030.2	984.5	1001.35	104207	1001.35	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260409	845.9	846.85	820	823.9	175040	823.9	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260409	27.5	27.5	25.53	25.97	8127	25.97	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260409	793.95	814.05	770.5	799.2	35465	799.2	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260409	251.8	253.15	245.61	247.53	40375	247.53	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260409	156.01	158.39	153	154.45	807	154.45	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260409	203.71	204.16	201.63	202.87	14540807	202.87	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260409	1343	1406.4	1336.6	1369.7	752312	1369.7	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260409	530	545	527	537.65	45356	537.65	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260409	75.5	76.87	74	74.88	22070	74.88	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260409	445.75	451.75	435.5	448.9	74227	448.9	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260409	62.3	63	61.05	61.95	103531	61.95	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260409	103.8	108.4	101.03	103.39	69519	103.39	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260409	1044	1059.9	1025	1031.8	26447	1031.8	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260409	19	19.2	18.84	18.93	82910223	18.93	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20260409	604.8	699	595	668.5	116953	668.5	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260409	79	82.2	78.1	79.2	19845981	79.2	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260409	5.19	5.19	4.72	4.82	1435155	4.82	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260409	7.56	7.8	7.45	7.69	617676	7.69	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260409	194.04	194.04	194.04	194.04	0	194.04
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260409	5.23	5.65	5.21	5.36	123231	5.36	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260409	553.8	556	544	554.5	473569	554.5	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260409	1451	1582	1441	1533.2	2859129	1533.2	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260409	74	74	71	71.85	3442	71.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260409	1229	1264.3	1209.9	1234.5	62496	1234.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260409	219.85	224.2	214.41	216.05	262395	216.05	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260409	481.9	493.8	478.3	489.5	679380	489.5	up	up	correct