CollectAI

close-nse_india_stocks

2026/04/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260416	170.01	184.95	168.1	181.89	862011	181.89	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260416	31.78	31.78	31.78	31.78	1675	31.78
3MINDIA.NSE	3M India Limited	20260416	31900	31900	31050	31265	2982	31265	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260416	36.29	36.5	35.3	35.99	5469	35.99	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260416	314.6	324.9	309	317.3	55439	317.3	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260416	636.05	665.45	625	649.9	502048	649.9	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260416	17.6	17.6	17	17.16	103546	17.16	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260416	8.35	8.35	8.2	8.23	107483	8.23	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260416	75.02	78.77	73.49	77.96	243212	77.96	up	up	correct
AARON.NSE	Aaron Industries Limited	20260416	142	143	139.5	142.21	11117	142.21	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260416	367.7	374	363.3	368.4	151850	368.4	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260416	437	441.1	429.05	437.9	893351	437.9	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260416	412.6	416	402	406.95	7249	406.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260416	129.2	129.99	126.75	128.16	8470	128.16	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260416	1313.4	1320.5	1287	1308.3	167972	1308.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260416	19.98	19.98	19.98	19.98	0	19.98
ABB.NSE	ABB India Limited	20260416	6873.5	6907	6732.5	6880	548523	6851.9781	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260416	26100	26150	25750	25860	6973	25860	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260416	346.1	347.5	336.75	337.95	4048617	337.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260416	64.2	65	62.6	63.78	5644149	63.78	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260416	49	49.01	49	49	115	49
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260416	57.6	58.01	56.97	57.18	912473	57.18	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260416	72.18	72.75	71.97	72.44	9534	72.44	up	down	incorrect
ACC.NSE	ACC Limited	20260416	1434.9	1447.1	1425.2	1442.8	196798	1442.8	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260416	1165	1183.9	1143	1165.3	15868	1165.3	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260416	5.44	5.52	5.32	5.49	166961	5.49	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20260416	918	924	904	915.15	260009	915.15	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260416	2170	2210.4	2161.1	2203.7	2188912	2203.7	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260416	1101.55	1126.7	1098.15	1118.9	2938260	1118.9	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260416	1524.9	1555.8	1510	1549.8	7476052	1549.8	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260416	184	194.37	183.27	193.19	69751834	193.19	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260416	198	199.01	191.3	197.06	136305	197.06	down	down	correct
ADL.NSE	Archidply Decor Limited	20260416	70.41	75	70.4	73.52	2102	73.52	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260416	10.47	10.7	9.72	9.89	36236	9.89	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260416	119.8	122	116.63	121.23	256545	121.23	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260416	55.7	55.7	53.27	53.99	44265	53.99	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260416	302.1	308.6	302.1	306.15	127676	306.15	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20260416	1429	1459.2	1414.3	1446.8	628100	1446.8	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260416	448	472.9	435	464.35	111943	464.35	up	down	incorrect
AGRITECH.NSE	Agri	20260416	123.79	123.79	121.25	122.69	1938	122.69	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260416	32.78	33.11	32.02	32.96	9941	32.96	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260416	47.4	48.49	46.22	46.68	20641	46.68	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260416	163.87	164	152.1	156.72	14123	156.72	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260416	826.95	835.7	807	826.9	85239	826.9	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260416	3950	4012.7	3916.2	3925.3	50612	3925.3	down	down	correct
AIRAN.NSE	Airan Limited	20260416	18.2	18.36	16.51	17.33	133847	17.33	down	down	correct
AISL.NSE	SM	20260416	59	59	59	59	6000	59
AJANTPHARM.NSE	Ajanta Pharma Limited	20260416	2928.7	2928.7	2811	2827.6	88098	2827.6	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260416	123.75	126.64	122.49	125.17	317886	125.17	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260416	4.32	4.35	4.15	4.25	566875	4.25	down	down	correct
AKASH.NSE	Akash Infra	20260416	27.67	28.08	26.7	26.93	17970	26.93	down	down	correct
AKG.NSE	AKG Exim Limited	20260416	11.84	11.84	11.4	11.46	15395	11.46	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260416	194.14	196	191.81	194.83	1572	194.83	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260416	5.57	5.71	5.36	5.4	481239	5.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260416	3019	3041	2931	2958.8	32555	2958.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20260416	9.15	9.39	9.15	9.25	246001	9.25	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260416	730	733	721.05	723.25	2716	723.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260416	88.85	89.6	88.01	89.44	193980	89.44	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260416	695	695	673.05	680.8	9636	680.8	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260416	68	68.1	65.45	66.99	8077	66.99	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260416	5639	5688	5528.5	5570	115380	5570	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260416	1414.9	1435.2	1393.3	1426.7	55328	1426.7	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260416	9.07	9.88	9.05	9.62	20501293	9.62	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260416	15.48	15.48	14.9	15.13	100656	15.13	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260416	14.42	14.8	14.22	14.43	8962818	14.43	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260416	69.49	70.03	69	69.57	11034	69.57	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260416	238.02	238.02	221.01	226.21	11597	226.21	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260416	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260416	7589	7743	7535	7714.5	395643	7714.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260416	23.62	24.38	23.61	23.87	572	23.87	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260416	1428.6	1447.4	1416	1422.1	5566	1422.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260416	457	460.25	451.1	458.05	2057087	458.05	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260416	43.9	45.9	42.21	43.95	14306	43.95	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260416	43.2	43.99	42	43.04	11709	43.04	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260416	539	539.9	532.15	537.7	7657	537.7	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260416	508.5	512.85	499	510	1997409	510	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260416	66.74	68.85	66.74	68.5	131204	68.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260416	87.9	87.9	83.55	86.02	381209	86.02	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260416	49.7	49.7	43.4	43.68	50653	43.68	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260416	1.6	1.63	1.52	1.6	73885	1.6
ANMOL.NSE	Anmol India Limited	20260416	12.18	12.3	11.93	12.18	51396	12.18
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260416	3.38	3.38	3.38	3.38	2675	3.38
ANTGRAPHIC.NSE	Antarctica Limited	20260416	0.86	0.9	0.86	0.87	271389	0.87	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260416	2025	2110	2025	2050	56306	2050	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260416	1294.9	1294.9	1261.2	1266.4	77922	1266.4	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260416	11400	11488	11134	11266.5	171653	11266.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260416	120	120.99	115	115.87	1216	115.87	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260416	382.9	395.75	380.55	385	30823	385	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260416	431.4	440	423.5	429.4	491114	429.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260416	2051.5	2074.5	2019	2045.3	528290	2045.3	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260416	746	753.65	733.25	748.3	85860	748.3	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260416	238	250	237.94	242.17	10095853	242.17	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260416	7678	7678	7510	7553	400487	7553	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260416	457.9	461.45	447.3	455.75	430733	455.75	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260416	443.5	445.5	437.45	443.65	910188	443.65	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260416	1090.1	1128.75	1090.1	1123.4	956	1123.4	up	up	correct
APTECHT.NSE	Aptech Limited	20260416	90	94.5	88.34	92.72	573499	92.72	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260416	231.58	248.98	231.58	246.86	6191432	246.86	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260416	82.99	83	79.31	80.58	9018	80.58	down	down	correct
ARCHIES.NSE	Archies Limited	20260416	14.95	14.95	14.53	14.74	30726	14.74	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260416	41.61	41.76	41.61	41.75	1305	41.75	up	up	correct
ARIES.NSE	Aries Agro Limited	20260416	397.9	400	383.55	392.35	46232	392.35	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260416	72.25	72.73	70.1	70.83	574329	70.83	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260416	259.9	259.9	250.42	251.84	8015	251.84	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260416	1620	1620	1542.3	1549.8	39717	1549.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260416	24.77	30.49	24.77	29.21	143063	29.21	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260416	592.2	592.2	550.05	561.4	44133	561.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260416	1.4	1.41	1.36	1.41	86233	1.41	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260416	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260416	230.8	233.75	228.02	229.9	253905	229.9	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260416	161.65	164.2	156.22	163.11	695	163.11	up	up	correct
ARVIND.NSE	Arvind Limited	20260416	394.65	396.1	382.65	385.15	460615	385.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260416	486	487.25	465.55	473.8	141445	473.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260416	601.3	607.9	590	605.95	90307	605.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260416	850.2	860	848	849.9	94254	849.9	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260416	230	232.78	226.03	228.17	5214	228.17	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260416	468.45	481.9	465.35	473.95	17068	473.95	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260416	893	914.6	874.55	907.45	38722	907.45	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260416	547.9	631.85	545.55	614.7	6456710	614.7	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260416	331.95	339.75	326.4	335.5	197417	335.5	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260416	15	15.85	14.23	14.56	546537	14.56	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260416	137.7	139.86	133.72	137.74	3116111	137.74	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260416	177.8	177.89	174.75	176.73	15255848	176.73	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260416	308.55	308.55	296	298.2	1845	298.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260416	2435	2446.6	2411.6	2440.3	1496210	2440.3	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260416	72	74.37	71.75	73.03	7359048	73.03	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260416	222.13	228.5	222.13	224.94	969	224.94	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260416	652.35	764.8	652	750.2	2015623	750.2	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260416	686.4	689.25	671	674.35	633612	674.35	down	down	correct
ASTRAL.NSE	Astral Limited	20260416	1637.9	1637.9	1550.2	1578.7	2338081	1578.7	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260416	1039	1080	1034.35	1074.7	827283	1074.7	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260416	8600	8699	8431.5	8528	8459	8528	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260416	4.76	4.79	4.52	4.63	62196	4.63	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20260416	589.9	603	582.5	597.6	3797212	597.6	up	up	correct
ATUL.NSE	Atul Ltd	20260416	6590	6615	6539.5	6598.5	13224	6598.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260416	474.2	478.6	463.5	465.95	396960	465.95	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260416	996.8	996.8	976.25	983.95	2610962	983.95	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260416	908.7	934	908	922.8	127292	922.8	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260416	1389.9	1389.9	1368	1386.5	2253671	1386.5	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260416	108.98	113.86	108.98	113.65	10826	113.65	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260416	1738.7	1809.7	1728.5	1794.9	15107	1794.9	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260416	68.9	68.9	64.44	66.9	554408	66.9	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260416	489	489.9	466.5	472.95	63966	472.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260416	1434.7	1445	1359.9	1399	715628	1399	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260416	66.69	66.69	64.1	64.83	57304	64.83	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260416	516.95	522.2	506.65	513.45	204792	513.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260416	1362	1364.5	1343	1349.6	5232398	1349.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260416	580.4	583.71	573.92	574.81	4505	574.81	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260416	13.21	13.39	13.21	13.3	2253841	13.3	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260416	1723.3	1797.4	1700	1797.4	234726	1797.4	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260416	147.12	147.45	145.68	146.86	3455	146.86	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260416	269.63	269.63	265.5	266.52	44374	266.52	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260416	348.72	351	346.55	348.53	2341	348.53	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260416	191.37	193.54	185.8	186.69	19611	186.69	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260416	131	137.69	131	132.81	1499	132.81	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260416	5.64	6.15	4.4	5.55	700126	5.55	down	down	correct
BAJAJ.NSE	AUTO	20260416	9871	9918.5	9746	9824	479220	9824	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260416	444	446	425.9	428.9	1389075	428.9	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260416	393	393.85	383.05	387.6	109814	387.6	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260416	1835.8	1854.9	1823	1829.9	1035217	1829.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260416	19	19.28	18.48	18.87	11640866	18.87	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260416	10173	10260	10098	10205	81617	10205	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260416	919	932.6	904	906.95	11805227	906.95	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260416	99.79	101.8	94.2	94.91	289390	94.91	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260416	1135.95	1153	1123.2	1146.65	72896	1146.65	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260416	24.94	25.99	24.94	25.57	108183	25.57	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260416	17.14	17.9	16.81	16.94	17530	16.94	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260416	2333	2360	2280	2342.4	80523	2342.4	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260416	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260416	173.9	174.47	171.78	173.49	127969	173.49	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260416	78.8	81.3	76.3	76.84	12222	76.84	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260416	489.5	489.5	480.5	483.8	366951	483.8	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260416	109.49	114.16	109.49	111.56	3337	111.56	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260416	3649.9	3650	3620.1	3630	93	3630	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260416	607	624.55	595.7	621	352007	621	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260416	175.3	177.09	172.42	174.18	9311571	174.18	down	down	correct
BANG.NSE	Bang Overseas Limited	20260416	37.5	39.89	36.55	39.12	28673	39.12	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260416	77.8	79.98	72.38	74.18	41011	74.18	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260416	280.4	281.95	277.04	279.39	7908505	279.39	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260416	585	585	575.87	577.58	1608399	577.58	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20260416	148.65	151	147.84	148.86	9550976	148.86	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260416	113.73	115	111.86	113.13	26629	113.13	down	up	incorrect
BASF.NSE	BASF India Limited	20260416	3696	3735.5	3637	3680.7	12712	3680.7	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260416	22.5	22.9	21.75	22.21	89063	22.21	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260416	749.95	753.85	736.95	746.6	123441	746.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260416	5037	5063	4918	4931.1	17835	4931.1	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260416	2650	2690	2582	2616	69227	2616	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260416	1504.9	1510	1475.9	1501	158789	1501	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260416	33.14	33.29	32.5	32.9	651192	32.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260416	1374.2	1391.5	1343.2	1359.4	1768334	1359.4	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260416	27.89	27.89	27.03	27.29	41707	27.29	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260416	202	203.89	188.2	188.75	1793105	188.75	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260416	114.22	120	114.22	117.9	4332	117.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260416	449.85	457	448.9	455.65	12197884	455.65	up	up	correct
BEML.NSE	BEML Limited	20260416	1729	1753.7	1706.5	1740	346338	1740	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260416	96.04	97.5	95.28	96.65	1044815	96.65	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260416	477	481.95	468	472.1	182272	472.1	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260416	19.2	19.56	18	19.53	990720	19.53	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260416	405.1	408.35	400	406.3	10526	406.3	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260416	494.95	508	486	496.1	19977	496.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260416	2.82	2.82	2.82	2.82	0	2.82
BGRENERGY.NSE	BGR Energy Systems Limited	20260416	357	363.78	351.25	354.04	159663	354.04	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260416	162.83	164.95	159.1	162.22	21573	162.22	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260416	195	207.79	192	205.05	588762	205.05	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260416	3.24	3.25	3.15	3.22	499390	3.22	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260416	1847.9	1860	1830	1855.8	1279566	1855.8	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260416	113.45	116.4	113	113.55	151933	113.55	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260416	1595.1	1600	1554.1	1563	24674	1563	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260416	181.94	187.1	178.33	184.97	274193	184.97	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260416	1863.5	1864.9	1823.2	1835.5	15871247	1835.5	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260416	294.37	312.3	293.05	309.26	28292886	309.26	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260416	51.95	51.95	50	50.79	84079	50.79	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260416	790	796	752.7	770.3	2862	770.3	down	down	correct
BIOCON.NSE	Biocon Limited	20260416	353.05	355	347	350.75	2652908	350.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260416	34.76	35.2	34	34.16	21540	34.16	down	down	correct
BIRET.NSE	RR	20260416	327.71	330	327.56	329.85	295240	329.85	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260416	145.49	149.5	140	141.64	116481	141.64	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260416	975	981.95	955.15	970.45	60630	970.45	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260416	140.2	140.49	137.25	138.89	150498	138.89	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260416	17.6	17.6	16.95	17.12	69221	17.12	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260416	257.8	262.88	254.05	258.92	1140641	258.92	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260416	50.5	51.39	49.26	50.43	444596	50.43	down	down	correct
BLS.NSE	BLS International Services Limited	20260416	298	309	295.85	298.55	2788233	298.55	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260416	2.3	2.3	2.3	2.3	19264	2.3
BLUEDART.NSE	Blue Dart Express Limited	20260416	5195	5284.7	5156.5	5239.6	18233	5239.6	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260416	1811	1877	1795.3	1849.3	1412659	1849.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260416	67.01	68.34	65.8	66.56	349111	66.56	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260416	114.5	115.4	112.3	114.14	668120	114.14	down	down	correct
BOROLTD.NSE	Borosil Limited	20260416	259.79	266.49	253.6	264.99	112185	264.99	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260416	487.45	491.9	478	485.1	328152	485.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260416	37375	37565	36950	37440	31261	37440	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260416	314.9	314.9	307.25	307.95	14067180	307.95	down	down	correct
BPL.NSE	BPL Limited	20260416	55	55	52	52.98	74038	52.98	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260416	783.55	787.45	732.4	738.5	2135301	738.5	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260416	5640	5705.5	5534.5	5586	455115	5586	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260416	21.25	22.04	21.16	21.61	70587	21.61	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260416	71.79	71.89	69.01	69.58	91999	69.58	down	down	correct
BSE.NSE	BSE Limited	20260416	3430.3	3459.9	3403.2	3446.7	4790050	3446.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260416	105	105	101.04	102.22	30871	102.22	down	down	correct
BSL.NSE	BSL Limited	20260416	127	132	120	126.4	7826	126.4	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260416	135.87	135.87	133.15	133.51	2024071	133.51	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260416	28.94	28.94	28.01	28.21	404429	28.21	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260416	382.95	395.15	382.75	387.5	1238946	387.5	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260416	629	629	613.5	617.3	15541	617.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260416	43.89	44.52	42.89	43.04	14741	43.04	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260416	42.2	44.6	42.2	43.06	86045	43.06	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260416	11.98	12.09	11.61	11.98	34330	11.98
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260416	109.13	109.83	105.56	106.47	1103711	106.47	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260416	735	741.7	726.6	738.4	1395926	738.4	up	up	correct
CANBK.NSE	Canara Bank	20260416	141.8	143.22	139.81	141.03	25681786	141.03	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260416	864.4	868	835.6	854.2	478307	854.2	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260416	244.2	256.59	242.9	246.88	743225	246.88	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260416	252.96	253.85	244.69	248.95	277128	248.95	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260416	1749	1770	1736.1	1764.9	107612	1764.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260416	12.95	12.95	12.82	12.95	17033	12.95
CARBORUNIV.NSE	Carborundum Universal Limited	20260416	900	900	876	886.7	66835	886.7	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260416	1564.1	1609.9	1561.6	1571.7	63976	1571.7	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260416	1807.9	1888.8	1770.2	1797.9	649415	1797.9	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260416	180.74	180.95	178	180.58	1622721	180.58	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260416	16.15	19.5	16.15	18.36	1056232	18.36	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260416	14.02	14.95	14.02	14.87	81976	14.87	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260416	1089	1096.9	1067	1070.6	299499	1070.6	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260416	1353.7	1373.9	1345	1367.8	2375688	1367.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20260416	3662	3720	3611.1	3697.5	98983	3697.5	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260416	7.69	7.93	7.6	7.72	29615	7.72	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20260416	431.05	434.75	429	429.35	13810	429.35	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260416	20.96	21.75	20.65	21.35	187669	21.35	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260416	35.99	36.25	35.62	35.83	5059453	35.83	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260416	26.44	26.44	25.33	25.83	592205	25.83	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260416	2885	3070	2863.5	3045.4	160247	3045.4	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260416	749.85	754.4	736	751.45	21329	751.45	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260416	5385	5385	5225	5270.9	11652	5270.9	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260416	5	5.2	4.91	5.07	49804	5.07	up	up	correct
CESC.NSE	CESC Limited	20260416	164.5	171.23	161.5	170.48	5919386	170.48	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260416	187.13	189.02	179.57	185	1503867	185	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260416	759.05	761.7	747.25	755.5	3570965	755.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260416	773	788	762.5	768.65	40042	768.65	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260416	459.75	461	448.8	454	671131	454	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260416	150.11	153.91	148	151.91	3867	151.91	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260416	159	162.19	155.52	158.14	40676	158.14	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260416	399	400	386.35	391.3	4671	391.3	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260416	238.75	241	233.4	235.95	196726	235.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260416	975.25	1004.65	967.65	980.8	1498096	980.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260416	1558	1605.6	1558	1569	2767683	1569	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260416	1583.5	1615	1565	1588	145039	1588	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260416	1275	1316.4	1269.7	1289.7	37787	1289.7	up	up	correct
CINELINE.NSE	Cineline India Limited	20260416	87.51	89.89	86.95	87.21	6073	87.21	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260416	15.9	15.91	15.01	15.45	27446	15.45	down	down	correct
CIPLA.NSE	Cipla Limited	20260416	1231	1235.5	1222.8	1230.5	1778133	1230.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260416	755	770	739.55	751.6	293801	751.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260416	52.99	53.99	50.66	53.42	14863	53.42	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260416	274.24	276.78	268	271.13	75777	271.13	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260416	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20260416	436.5	436.95	430.5	432.75	11776638	432.75	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260416	1492	1511.8	1464	1498.1	1832570	1498.1	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260416	28.33	28.91	27.5	27.94	1463135	27.94	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260416	1299	1334.9	1291	1312	3695658	1312	up	up	correct
COLPAL.NSE	Colgate	20260416	1956.1	1997	1940	1977.4	374401	1977.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260416	1.2	1.24	1.18	1.23	11813	1.23	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260416	14.25	14.45	14.1	14.24	34478	14.24	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260416	496.85	505	490.1	505	2409864	505	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260416	52.21	53.64	50.11	52.56	2945247	52.56	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260416	226.9	226.97	219	221.68	5277	221.68	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20260416	660	703.95	654.5	686.1	115420	686.1	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260416	34.38	37.7	34.03	35.29	21039	35.29	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260416	167.9	167.9	162.83	164.48	13966	164.48	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260416	2107	2115	2063.6	2077.8	318861	2077.8	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260416	5.28	5.4	5.14	5.21	53233	5.21	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260416	105.49	105.9	104.78	105.43	2096001	105.43	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260416	7548	7548	7443	7512.5	24671	7512.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260416	6.55	7.5	6.39	7.01	64791	7.01	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260416	1248	1267	1221.7	1238.7	385445	1238.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20260416	355.95	366	351.7	361.05	423240	361.05	up	up	correct
CRISIL.NSE	CRISIL Limited	20260416	4188	4204.7	4091.2	4126.3	95916	4117.7546	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260416	252.38	262.1	249.05	260.97	8988325	260.97	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260416	413.15	417.2	397.2	402.7	525370	402.7	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260416	29.73	31.68	29.73	30.59	21222	30.59	up	up	correct
CUB.NSE	City Union Bank Limited	20260416	253	254.54	247.41	249.82	2692194	249.82	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260416	97	97	93.32	94.79	94624	94.79	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260416	5024	5055	4951	5038.2	666008	5038.2	up	up	correct
CUPID.NSE	Cupid Limited	20260416	93.5	96.38	93.5	95.58	15497743	95.58	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260416	15.31	15.87	15.03	15.54	4645	15.54	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260416	129.5	132.67	126.7	128.73	44675	128.73	down	down	correct
CYIENT.NSE	Cyient Limited	20260416	972.05	977.9	950.05	966.75	435206	966.75	down	down	correct
DABUR.NSE	Dabur India Limited	20260416	435.5	441.4	426.4	427.55	3639152	427.55	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260416	1994.3	1994.7	1955.5	1974.7	151683	1974.7	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260416	380.25	382	372.5	376.95	204794	376.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260416	27.06	27.77	27	27	5868	27	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260416	3.24	3.45	3.09	3.18	168541	3.18	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260416	729	739.5	722.45	731.55	95884	731.55	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260416	209	214.63	206.81	210.15	378252	210.15	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260416	457	463.3	450.8	455.25	146856	455.25	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260416	110.5	113.02	106.27	109.22	2626477	109.22	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260416	26.45	27.2	26.45	27.19	12610	27.19	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260416	169	171	165.01	170.52	250073	170.52	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260416	190.4	190.79	184.33	188.02	1604354	188.02	down	down	correct
DCM.NSE	DCM Limited	20260416	72	72.42	70.5	70.89	12067	70.89	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260416	5.6	5.6	5.5	5.6	6610	5.6
DCMNVL.NSE	DCM Nouvelle Limited	20260416	116.53	116.53	114.5	114.92	5663	114.92	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260416	1180	1262.7	1172.2	1185	341971	1185	up	up	correct
DCW.NSE	DCW Limited	20260416	48.7	49.36	47.13	47.31	1631031	47.31	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260416	686.45	686.45	660	674.15	30523	674.15	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260416	1219	1225	1179	1198.65	684182	1198.65	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260416	1544.9	1544.9	1508.1	1533.7	189706	1533.7	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260416	482	496	477.85	481.7	282896	481.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260416	12.25	12.49	11.9	12.01	215434	12.01	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260416	61.97	62.37	59.94	61.23	1039118	61.23	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260416	62.6	62.6	58.01	59.19	3275	59.19	down	down	correct
DEN.NSE	DEN Networks Limited	20260416	29.06	29.25	28.32	28.91	480328	28.91	down	down	correct
DENORA.NSE	De Nora India Limited	20260416	757.65	786.05	751.05	776.7	6849	776.7	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260416	108.43	109.5	106.64	108.68	2772698	108.68	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260416	28.7	30.78	28.69	29.33	4738	29.33	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260416	145.6	146	140.9	141.58	396007	141.58	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260416	26.84	27	25.93	26.65	824520	26.65	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260416	1021.8	1035	997.05	1000	69017	1000	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260416	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260416	848.55	864.4	836.2	852.9	1100	852.9	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260416	958.5	967	926.6	952.5	127241	952.5	down	down	correct
DICIND.NSE	DIC India Limited	20260416	545	552.75	529.5	536.85	1698	536.85	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260416	17.83	18.19	17.52	17.81	80940	17.81	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260416	3.54	3.71	3.48	3.71	21091861	3.71	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260416	6200	6313	6180	6293.5	350424	6293.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260416	11250	11407.5	11121	11287	1071854	11287	up	up	correct
DLF.NSE	DLF Limited	20260416	592	597.85	581.65	589.7	4368390	589.7	down	down	correct
DLINKINDIA.NSE	D	20260416	434.95	435.9	424.05	427.95	131568	427.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260416	4496.1	4506.9	4386	4428.3	342142	4428.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260416	3.4	3.43	3.2	3.27	74084	3.27	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260416	1069	1090.15	1056.8	1066.2	32385	1066.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260416	280	280.95	272	275.45	118443	275.45	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260416	94	94	90.05	91.71	29186	91.71	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260416	1118	1119.95	1062.7	1078.45	18893	1078.45	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260416	9.49	9.58	9.27	9.45	166453	9.45	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260416	193.99	194.8	186.25	187.92	31231	187.92	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260416	16.6	16.7	16.1	16.5	24458	16.5	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260416	912.6	980	907.6	971.95	608091	971.95	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260416	1222	1227.6	1214.1	1221.4	2014236	1221.4	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260416	1050	1069.9	1030	1054.05	44567	1054.05	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260416	138.99	138.99	135.99	137.96	1118	137.96	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260416	3.7	3.7	3.54	3.62	151295	3.62	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260416	246.99	249.13	238.4	241.05	15667	241.05	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260416	48.08	49	46.91	47.5	1264285	47.5	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260416	10484	10524	10150	10340.5	16422	10340.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260416	246.6	254.27	243.13	251.27	25084	251.27	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260416	8	8.15	7.94	7.98	10231873	7.98	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260416	1561.11	1577.38	1561.11	1573.67	13127	1573.67	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260416	1401.29	1403	1401	1401.13	2281	1401.13	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260416	1520	1603.4	1512.3	1549.9	1037418	1549.9	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260416	118	119.32	116.32	117.36	2610872	117.36	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260416	0.93	0.93	0.93	0.93	0	0.93
EICHERMOT.NSE	Eicher Motors Limited	20260416	7160	7198.5	7052	7131	573155	7131	down	down	correct
EIDPARRY.NSE	E.I.D.	20260416	874	874	840.1	852.5	256845	852.5	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260416	326.7	327.45	320.8	325.4	19019	325.4	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260416	317.1	320.95	313.4	319.8	327255	319.8	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260416	1639.8	1659	1622.2	1634.3	53013	1634.3	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260416	118.98	120.79	116.8	118.1	377794	118.1	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260416	410	421.75	403	406.5	963584	406.5	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260416	85.35	85.88	83	84.67	2698949	84.67	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260416	715.1	732.95	710.15	723.4	19015	723.4	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260416	536	545.1	529.6	540	660706	540	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260416	53.9	57.75	52.31	54.28	696528	54.28	up	up	correct
EMAMILTD.NSE	Emami Limited	20260416	428.95	430.9	420.45	425.5	675949	425.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260416	76.85	76.85	73.1	75.15	19158	75.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260416	73.83	74.33	70.57	70.96	26387	70.96	down	down	correct
EMBASSY.NSE	RR	20260416	450.6	450.6	440	442.7	164249	442.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260416	238.8	245.81	228.5	231.78	47212	231.78	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260416	89.01	91.86	87.25	89.45	8772	89.45	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260416	2415	2450	2373.5	2384.2	74714	2384.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260416	17.4	17.6	16.91	17.38	38459	17.38	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260416	223	230	218.1	228.32	10361403	228.32	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260416	115.5	119.69	115.5	116.83	5792	116.83	up	up	correct
EPL.NSE	EPL Limited	20260416	235	235.99	225.4	230.32	2079708	230.32	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260416	65.65	65.65	64.61	64.99	1318584	64.99	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260416	1460	1478	1426	1465.5	322173	1465.5	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260416	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260416	5550	5560	5422	5524.6	4585	5524.6	down	down	correct
ESCORTS.NSE	Escorts Limited	20260416	3268	3306.2	3242.1	3282.2	111082	3282.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260416	27.69	27.95	26.84	27.15	363682	27.15	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260416	92.88	93.9	91.21	92.07	62338	92.07	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260416	294	304	294	297.8	98012	297.8	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260416	406.1	429	406.1	418.3	34525	418.3	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260416	1.1	1.14	1.06	1.08	6347576	1.08	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260416	960	960	936.1	947.95	6319	947.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260416	331.9	335.8	326.8	331.4	2224897	331.4	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260416	779.95	799	771	786.9	28065	786.9	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260416	6.7	7.12	6.67	7.1	1288968	7.1	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260416	874	885	868	871.9	370138	871.9	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260416	557	569	550.05	563.6	6786	563.6	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260416	23.25	23.6	22.75	22.99	7592444	22.99	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260416	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260416	1.76	1.79	1.73	1.75	2181044	1.75	down	up	incorrect
FDC.NSE	FDC Limited	20260416	357.7	362.2	354.8	356.1	77720	356.1	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260416	289.5	289.8	281.6	284.4	10948325	284.4	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20260416	0.46	0.46	0.46	0.46	111733	0.46
FELDVR.NSE	Future Enterprises Limited	20260416	2.76	2.76	2.7	2.76	501	2.76
FIEMIND.NSE	Fiem Industries Limited	20260416	2262.1	2268.4	2211.2	2233.4	52958	2233.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20260416	44.64	46.3	43.46	44.54	785579	44.54	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260416	890	929.75	890	913.55	833516	913.55	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260416	4650	4934.4	4618	4901.2	38763	4901.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260416	173.99	174.5	171.13	172.8	491976	172.8	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260416	6.66	6.76	6.12	6.59	56084	6.59	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260416	1.4	1.43	1.4	1.41	74712	1.41	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260416	3393.8	3412.1	3340	3376.7	130813	3376.7	down	down	correct
FMGOETZE.NSE	Federal	20260416	452.9	458.6	442.7	447.9	39661	447.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260416	9.08	9.25	8.91	9.02	22702	9.02	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260416	22709	22877	22066	22538	136113	22538	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260416	884	885	861	873.9	1572040	873.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260416	4528.9	4666	4528.9	4641.3	3339	4641.3	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260416	223	254.68	222.99	244.22	70448634	244.22	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260416	975	1003.4	965.05	996.95	453692	996.95	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260416	155.25	156.27	151.08	152.42	664859	152.42	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260416	157.96	159.29	156.67	158.92	9582628	158.92	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260416	1804.9	1840.8	1729.1	1766.2	47530	1766.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260416	811.05	948	811.05	927.1	51729440	927.1	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260416	863.75	895.05	854.05	881.45	6841	881.45	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260416	1069.95	1103.9	1050	1074.3	710500	1074.3	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260416	96.5	100.5	95.56	97.36	405042	97.36	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260416	2.8	2.9	2.77	2.86	453892	2.86	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260416	127	127.1	121.2	123.23	1127	123.23	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260416	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260416	636.05	643.3	631.35	636.05	32672	636.05
GAYAHWS.NSE	Gayatri Highways Limited	20260416	2.38	2.45	2.31	2.44	293713	2.44	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260416	18.94	18.94	18.94	18.94	710660	18.94
GEECEE.NSE	GeeCee Ventures Limited	20260416	289.01	298.8	289.01	295.8	3849	295.8	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260416	26.8	27.26	25.01	25.79	182459	25.79	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260416	44.3	44.94	43.11	43.34	20661	43.34	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260416	256.13	263.41	251.48	258.88	378539	258.88	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260416	13.6	14.5	13.37	14.35	417082	14.35	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260416	301	304.66	291.6	296.89	746079	296.89	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260416	65.9	65.9	64.27	64.88	268203	64.88	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260416	1419.4	1419.4	1375.1	1381.4	424951	1381.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260416	48.4	48.4	46.61	47.36	55081	47.36	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260416	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260416	506	516.8	500.8	513.55	136647	513.55	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260416	151.7	153.4	151	151.79	126953	151.79	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260416	400	417.95	399	400.05	2693397	400.05	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260416	88.99	94.63	88.99	92.87	19256	92.87	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260416	7939	7966	7804	7840.5	15412	7840.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260416	43.1	43.74	42.4	42.65	43343	42.65	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260416	150	156	148	153.9	1063379	153.9	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260416	1559.9	1579.9	1553.5	1559.8	482	1559.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260416	1752.7	1771.1	1720.9	1735.6	276350	1735.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260416	2417.2	2441.6	2391.6	2419.8	34264	2419.8	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260416	2267	2273.8	2228.6	2249.5	434249	2249.5	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260416	5.2	5.2	5.2	5.2	885	5.2
GLOBAL.NSE	Global Education Limited	20260416	104.97	105.6	95.55	99.4	238275	99.4	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260416	197.98	208	195	197.69	86359	197.69	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260416	2.54	2.64	2.53	2.56	876971	2.56	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260416	944	985.9	935.4	952.45	213200	952.45	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260416	979	984	967.35	974.2	95998	974.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260416	628.4	746.75	623.25	746.75	51557208	746.75	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260416	939	939	911.55	918.25	35024	918.25	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260416	450	458.55	440	442.8	83648	442.8	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260416	457	466.4	451	463.05	352816	463.05	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260416	351	367.65	351	362.85	59594	362.85	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260416	299.8	315.45	299.1	309.2	218969	309.2	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260416	2122	2136.4	2077.2	2124.9	975344	2124.9	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260416	608.55	612.15	598.05	607.7	120895	607.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260416	1090	1092.25	1074.65	1081.15	949254	1081.15	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260416	910	921.1	906.8	919.2	56909	919.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260416	1750	1777.4	1726	1747.4	968573	1747.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260416	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260416	700	712	691	703.8	384580	703.8	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260416	39.58	40.24	39	39.44	9037	39.44	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260416	205	206.75	202.12	206.08	388462	206.08	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260416	125.32	126.47	125.32	125.6	29443660	125.6	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260416	25.01	27.11	24.55	27.11	7078	27.11	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260416	394	398.8	378.7	385.15	1121126	385.15	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260416	43.4	43.4	38.21	39.48	200437	39.48	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260416	1154.9	1224.25	1146.6	1187	244848	1187	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260416	307.45	310.5	298	300.3	5401200	300.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260416	155	159.23	152.77	157.1	1978530	157.1	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260416	116.09	117.24	114.39	116.46	113891	116.46	up	up	correct
GRANULES.NSE	Granules India Limited	20260416	655.25	656	636.05	651	1079476	651	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260416	676	685.4	661	681.95	3299127	681.95	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260416	2745.9	2755.3	2696	2717.3	803379	2717.3	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20260416	1625.3	1673.4	1625.3	1669	285531	1669	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260416	158.05	159.57	155.54	158.14	718990	158.14	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260416	224	224.33	220.3	222.04	38329	222.04	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260416	215	222.5	211.83	219.34	466594	219.34	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260416	219.8	244	216.24	231.75	791983	231.75	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260416	10.49	11	10.37	10.91	11672199	10.91	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260416	1570.6	1593	1563.3	1575.5	116001	1575.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260416	892.05	907	876.8	891.95	165976	891.95	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260416	895	922.9	870.1	907	585	907	up	up	correct
GRPLTD.NSE	GRP Limited	20260416	2119.2	2119.3	1911.6	1955	9517	1955	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260416	2580.8	2638.7	2561	2607.8	1261148	2607.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260416	170.01	171.99	168.4	171.05	1072711	171.05	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260416	245	255.5	242.07	253.8	1608909	253.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20260416	15.22	16.66	15.16	15.74	359167	15.74	up	up	correct
GTL.NSE	GTL Limited	20260416	7.8	7.84	7.31	7.63	423375	7.63	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260416	1.25	1.26	1.22	1.24	39903523	1.24	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260416	71	71	66.53	68.71	349782	68.71	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260416	309.9	310.85	299.1	302.45	25263	302.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260416	657	700	655.05	693.05	2564048	693.05	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260416	447.25	454.5	439	442.1	26810	442.1	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260416	328	339	323.25	335.5	1433104	335.5	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260416	40	40.9	39	39.19	6297	39.19	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260416	948.4	963.85	935.3	951.7	89945	951.7	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260416	34.6	34.86	33.36	33.59	83392	33.59	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260416	173.5	173.5	167	170.11	116756	170.11	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260416	4284.8	4388	4280.2	4363.4	2251283	4363.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260416	384.9	390.7	380.15	381.7	1241850	381.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260416	194.87	194.87	188.96	189.44	4203	189.44	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260416	11.76	11.76	11.31	11.47	2877447	11.47	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260416	938.85	952.4	935	938.3	16777	938.3	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260416	1297	1308	1272.1	1291.1	992284	1291.1	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260416	1.7	1.76	1.65	1.66	135039	1.66	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260416	59.59	61.5	56.26	59.08	3385	59.08	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260416	18.75	19.07	18.09	18.87	39216078	18.87	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260416	564.45	581.05	559.25	567.9	406945	567.9	up	up	correct
HCL.NSE	INSYS	20260416	12.73	13.3	12.7	13.12	389934	13.12	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260416	1460	1468.7	1435.1	1448.5	5229848	1421.2598	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260416	2701.2	2723.7	2606.1	2662.2	2949659	2662.2	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260416	818	820.05	792.2	794	62861293	794	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260416	647	650.75	627.7	631.5	3022526	631.5	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260416	2.4	2.43	2.32	2.41	137072	2.41	up	up	correct
HEG.NSE	HEG Limited	20260416	596.75	635.9	590	626.85	7515254	626.85	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260416	159.48	159.48	157	158.31	54005	158.31	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260416	129	131.84	128.7	130.18	694079	130.18	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260416	208.4	209	203	204.88	62632	204.88	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260416	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260416	362	364	353.05	355.4	249396	355.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260416	5315	5349	5129.5	5159.5	920301	5159.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260416	1469.2	1490	1446	1482.8	2826	1482.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260416	168.89	171.01	163.8	164	4868	164	down	down	correct
HFCL.NSE	HFCL Limited	20260416	88.9	92.05	86.84	91.48	58647228	91.48	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260416	628.05	635	604.15	621.95	916520	621.95	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260416	411.8	420.4	410.1	417.85	23751	417.85	up	up	correct
HIKAL.NSE	Hikal Limited	20260416	188.79	189.8	185.11	188.39	190391	188.39	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260416	29.16	29.16	26.21	26.74	7201527	26.74	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260416	92.52	94.66	91.38	93.17	808148	93.17	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260416	1016.9	1048.7	1013	1039.9	10942179	1039.9	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260416	510.95	550	475	480.1	230318	480.1	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260416	23.99	23.99	22.3	23.09	36989	23.09	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260416	559.95	566.55	553.3	563.75	7656137	563.75	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260416	156.95	159.6	154.5	158.29	1042653	158.29	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260416	370.65	371.9	365.75	370.25	6336442	370.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260416	2158	2163.7	2129.1	2139.1	1845734	2139.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260416	589	602.95	585.1	592.5	7726706	581.8687	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260416	855.85	915	846.45	894.75	394421	894.75	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260416	150	156.89	148.15	155.69	3345	155.69	up	up	correct
HITECH.NSE	Hi	20260416	88.8	89.5	87.45	88.13	517372	88.13	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260416	145.9	149.84	142	143.79	8897	143.79	down	up	incorrect
HITECHGEAR.NSE	The Hi	20260416	625	643.9	620	638.1	3874	638.1	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260416	320	330	316.35	326.95	148005	326.95	up	down	incorrect
HLVLTD.NSE	HLV Limited	20260416	8.65	8.85	8.36	8.55	543146	8.55	down	up	incorrect
HMT.NSE	HMT Limited	20260416	64.15	64.5	62.5	63.91	9838	63.91	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260416	71.25	71.79	67.99	68.86	25006	68.86	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260416	517.1	523.95	500.8	505.7	74498	505.7	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260416	537.1	537.24	528	537.24	164684	537.24	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260416	1102	1118	1092.7	1108	216929	1108	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260416	30655	31955	30655	31840	13916	31840	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260416	2269	2299	2237	2258.4	6524	2258.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260416	343.5	348	338.2	345.35	242070	345.35	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260416	494.5	498	485.35	488.85	3588761	488.85	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260416	23.44	23.45	22.97	23.08	23484	23.08	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260416	207.8	211	204.8	209.77	800290	209.77	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260416	190	195.7	189.5	193.67	5571862	193.67	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260416	186.2	187.59	182.7	186.47	118029	184.5068	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260416	50.21	50.21	50.21	50.21	0	50.21
ICDSLTD.NSE	ICDS Limited	20260416	44.03	48.3	44.03	47.14	1972	47.14	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260416	843.7	843.7	809.05	813.15	44897	813.15	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260416	38.15	38.49	38.01	38.17	127086	38.17	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260416	124.32	124.91	123.56	123.88	1749913	123.88	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260416	1352	1366.9	1340.2	1345.5	24017236	1345.5	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260416	1867.2	1908.9	1842.6	1886.7	1196369	1886.7	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260416	564.05	573	554.25	557.95	3015840	557.95	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260416	267.7	273.56	257.43	269.56	642028	269.56	up	up	correct
ICRA.NSE	ICRA Limited	20260416	5524	5540	5385.5	5409.5	4222	5409.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260416	74.9	75.47	73.63	74.34	11212539	74.34	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260416	9.54	9.66	9.42	9.53	457206144	9.53	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260416	67.27	68.44	67.11	67.82	35142366	67.82	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260416	266.58	268.37	264.3	266.13	1057	266.13	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260416	134.38	135	132.3	134.94	6084951	134.94	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260416	889.95	889.95	844.55	859.45	15313	859.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260416	1100	1107	1081.1	1090.95	33579	1090.95	down	down	correct
IFCI.NSE	IFCI Limited	20260416	58.7	61.13	57.77	60.73	33127586	60.73	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260416	179.01	183.58	176	179.55	16156	179.55	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260416	352.6	358.4	345.6	349.85	154424	349.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260416	168.7	168.7	164.33	166.05	3214743	166.05	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260416	423	424	411.1	416.25	32148	416.25	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260416	475	483.8	464.2	466.05	1349409	466.05	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260416	155.2	166.5	155.01	164.11	100564	164.11	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260416	28.05	28.05	27	28.03	38347	28.03	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260416	2.44	2.56	2.44	2.56	75283	2.56	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260416	47.99	48.87	47.3	48.54	623641	48.54	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260416	1425	1574	1419.9	1551.8	1311667	1551.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260416	1039.8	1039.8	1010	1025.5	4734	1025.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260416	1.72	1.72	1.61	1.72	6100	1.72
INCREDIBLE.NSE	Incredible Industries Limited	20260416	35.96	37.49	35.12	35.62	2898	35.62	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260416	33.67	35.01	33.63	34.71	54951	34.71	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260416	651.25	662.95	644.3	652.75	3134706	652.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260416	399	418.5	394.1	410	355532	410	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260416	945	968.85	930	964.25	169507	964.25	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260416	2139	2165	2115.6	2141.5	127876	2141.5	up	up	correct
INDIANB.NSE	Indian Bank	20260416	950.05	955	930.05	940.05	2516529	940.05	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260416	204.05	218	203	208.62	8048	208.62	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260416	329.9	332.3	322.5	325	81299	325	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260416	4699.9	4703.6	4598	4608.7	1474798	4608.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260416	843.5	849.75	825.2	836.95	100270	836.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260416	795	796.9	766.2	781.65	40605	781.65	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260416	222.8	222.8	212.85	217.07	22186	217.07	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260416	39.6	40.65	38.85	39.21	215381	39.21	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260416	219	222	215.17	217.26	74079	217.26	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260416	1799.9	1812.8	1651.2	1689	218137	1689	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260416	284.7	292.9	281.2	290.6	558473	290.6	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260416	9.99	10.6	9.95	10.18	1843405	10.18	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260416	438.85	438.85	424	424.9	269034	424.9	down	down	correct
INDSWFTLAB.NSE	Ind	20260416	145.2	148.31	140.51	145.41	1705373	145.41	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260416	33.27	33.27	32.55	32.95	10045	32.95	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260416	845.5	857.25	840.9	847.9	3785293	847.9	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20260416	421.5	424.7	412.25	413.15	9807849	413.15	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260416	176	183.84	174.11	181.22	1757356	181.22	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260416	6.12	6.34	5.5	6.1	71709	6.1	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260416	957.1	959.7	947.07	954.21	17449	954.21	down	down	correct
INFY.NSE	Infosys Limited	20260416	1322.1	1331	1309	1316	18527029	1316	down	down	correct
INGERRAND.NSE	Ingersoll	20260416	4099.8	4143	4045	4087.1	17302	4087.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260416	94.73	96.43	92.38	95.4	28416768	95.4	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260416	693	756	682	718.8	29419	718.8	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260416	87.7	89.9	82.68	85	28380	85	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260416	700	732	692.1	698.95	912657	698.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260416	111	112	109	109.74	56987	109.74	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260416	1	1.02	0.96	0.99	2864327	0.99	down	down	correct
IOB.NSE	Indian Overseas Bank	20260416	35.45	35.48	34.85	34.93	3683496	34.93	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260416	146	146.43	143.5	144.3	13154143	144.3	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260416	84.63	86	84.02	85.7	1150847	85.7	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260416	1474.5	1490	1453.4	1461.4	187941	1461.4	down	down	correct
IPL.NSE	India Pesticides Limited	20260416	155.8	155.8	150.25	154.46	94842	154.46	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260416	22.03	22.4	21.7	22.1	19322122	22.1	up	up	correct
IRBINVIT.NSE	IV	20260416	60.92	61.1	60.77	61.1	731045	61.1	up	up	correct
IRCON.NSE	Ircon International Limited	20260416	143	144.48	140.35	142.37	5544074	142.37	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260416	557.05	561.3	550	553.8	1415200	553.8	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260416	103.14	104.8	102.3	103.24	21466219	103.24	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260416	33.89	34.15	32.76	33.76	451633	33.76	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260416	80.01	81.5	78.8	79.85	8352	79.85	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260416	1054.8	1059.75	1020.5	1035.4	65892	1035.4	down	down	correct
ITC.NSE	ITC Limited	20260416	302.95	305.35	301.85	303.4	16512053	303.4	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260416	653.95	653.95	630.1	638.2	861308	638.2	down	down	correct
ITI.NSE	ITI Limited	20260416	294	296.75	289.25	291.04	808172	291.04	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260416	7.41	7.65	7.41	7.54	167021	7.54	up	up	correct
IVP.NSE	IVP Limited	20260416	145.1	145.79	139.02	142.12	6062	142.12	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260416	2769.03	2775	2753.7	2753.77	55	2753.77	down	down	correct
IZMO.NSE	IZMO Limited	20260416	726	726	707	711.4	24126	711.4	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260416	128.7	133	127.08	132.4	7825564	132.4	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260416	68.1	68.8	67	67.25	445788	67.25	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260416	195.49	196.75	193.01	194.09	116369	194.09	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260416	67.2	69.3	66.39	68.74	2336093	68.74	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260416	113.8	116.4	111.77	115.55	1343295	115.55	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260416	29.45	29.49	28.85	28.89	15249	28.89	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260416	124.69	129.87	124.5	128.08	5234703	128.08	up	up	correct
JASH.NSE	Jash Engineering Limited	20260416	399	402.1	388.35	400.3	187210	400.3	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20260416	200	205.85	198.61	203.57	12366	203.57	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260416	94	100.5	93.9	96.56	1480603	96.56	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260416	92.5	99.7	90.71	98.7	20177670	98.7	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260416	86.25	86.25	83.5	85.11	23441	85.11	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260416	1981.1	1999.8	1958.6	1977.9	201603	1977.9	down	down	correct
JBMA.NSE	JBM Auto Limited	20260416	632	639.75	619	625.6	941611	625.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260416	9.6	9.64	9.26	9.38	115171	9.38	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260416	1170	1194.9	1146.1	1162.4	5061	1162.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260416	726.3	738.45	704	709.7	77469	709.7	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260416	221.99	222.14	215.1	221.42	3303926	221.42	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260416	1226	1242	1219.5	1228.3	1381465	1228.3	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260416	548	556.45	535.05	541.3	227042	541.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260416	25.8	26.55	25.5	25.89	803026	25.89	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260416	24.73	24.73	23.23	24.39	14206	24.39	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260416	33.69	34.45	33.2	34.25	5317312	34.25	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260416	342	344.1	342	342	9431	342
JKCEMENT.NSE	J.K. Cement Limited	20260416	5450	5519	5425	5480	68904	5480	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260416	493.8	503	486	497.25	149874	497.25	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260416	655	661.65	647	657.55	125827	657.55	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20260416	373.9	380	371.25	378.6	254011	378.6	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260416	429	431.4	418.7	419.95	1380716	419.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260416	86.39	86.9	85.3	85.91	4500	85.91	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260416	135.5	137.3	133.03	134.67	1728082	134.67	down	down	correct
JOCIL.NSE	Jocil Limited	20260416	120	123.59	118.45	121.27	7540	121.27	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260416	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260416	1160	1226.9	1145.1	1166.9	33043	1166.9	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260416	19.1	20.1	18.91	19.61	305157107	19.61	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260416	785	793.8	778.2	789.5	841147	789.5	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260416	533.9	539	519.55	535.95	5529938	535.95	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260416	13447	13447	13119	13211	4819	13211	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260416	1221.2	1242.9	1211.3	1214.9	2686363	1214.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260416	135.89	135.91	132.2	132.51	162056	132.51	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260416	459	466.55	452.55	459.65	2123127	459.65	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260416	668	676.35	658.3	667.8	84115	667.8	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260416	910.05	915	892.85	910	106167	910	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260416	745.3	747.17	739.3	746.16	604233	746.16	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260416	545.5	549	538.4	544.4	373985	544.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260416	225.5	231.65	222.96	229.14	794271	229.14	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260416	13.32	13.32	12.78	13.12	15618271	13.12	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260416	237.92	246.94	233.67	244.31	38051	244.31	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260416	1180	1197.1	1154.1	1170	264288	1170	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260416	107.51	110	106.14	108.87	1920	108.87	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260416	620.8	620.8	603	605.75	1592	605.75	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260416	447.65	448.4	433.9	440.3	4999949	440.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260416	174.95	174.95	167.22	168.9	81230	168.9	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260416	23	23.02	22.38	22.51	1255323	22.51	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260416	1.76	1.8	1.66	1.73	193768	1.73	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260416	74.5	76.25	73.19	75.15	17582	75.15	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260416	190	194	187.1	190.75	6713	190.75	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260416	197	202.04	195.39	199.97	442172	199.97	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260416	289.95	300	287	294.25	26990	294.25	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260416	41.66	45.6	40.99	45.6	16186	45.6	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260416	281	285.7	277.35	280.85	2962356	280.85	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260416	853.95	874.4	834.65	863.4	209	863.4	up	up	correct
KAYA.NSE	Kaya Limited	20260416	286.93	289.9	278	288.15	30867	288.15	up	up	correct
KCP.NSE	The KCP Limited	20260416	164.5	164.5	156.92	159.03	157585	159.03	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260416	26.4	26.75	25.83	26.32	149117	26.32	down	up	incorrect
KDDL.NSE	KDDL Limited	20260416	2390	2448.4	2333.3	2387.8	19913	2387.8	down	up	incorrect
KEC.NSE	KEC International Limited	20260416	570.1	577.4	566	569.45	1236970	569.45	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260416	132.96	135.99	128.19	133.75	1769520	133.75	up	down	incorrect
KEI.NSE	KEI Industries Limited	20260416	4640	4694	4587	4647.4	340276	4647.4	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260416	15.07	15.23	14.86	14.96	3439156	14.96	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260416	1176.95	1189.95	1140.8	1149	93725	1149	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260416	10.2	10.3	9.98	10.1	1410824	10.1	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260416	280	291.79	276.33	281.18	1090	281.18	up	up	correct
KHADIM.NSE	Khadim India Limited	20260416	107.55	110	103.32	105.2	294886	105.2	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260416	62.88	64.06	60.61	62.01	409509	62.01	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260416	112	114	108.1	110.46	2013	110.46	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260416	16.39	16.39	14.8	16.1	3074	16.1	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260416	4774.9	4780	4650	4694.8	961	4694.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260416	132.78	132.78	127	130.07	61382	130.07	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260416	673	674.6	663	665.15	298802	665.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260416	4708	4835.9	4663.5	4713	7337	4713	up	up	correct
KIOCL.NSE	KIOCL Limited	20260416	371	414	368.6	395.15	4323084	395.15	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260416	427	428.5	415.8	420.65	306655	420.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260416	1781	1800.9	1709.5	1737	220789	1737	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260416	1618	1664	1584.7	1617	830781	1617	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260416	3150	3250	3085.3	3154.7	9190	3154.7	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260416	170.99	172.5	168.5	170.1	593597	170.1	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260416	487.65	495	473.75	479.35	17765	479.35	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260416	28.15	28.37	26.2	27.37	244808	27.37	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260416	126.01	126.4	121.7	124.06	2805683	124.06	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260416	90	91.2	84.95	86.67	231583	86.67	down	down	correct
KOLTEPATIL.NSE	Kolte	20260416	343.7	350	343.7	346.1	51254	346.1	up	up	correct
KOPRAN.NSE	Kopran Limited	20260416	156.9	159.3	152.2	156.16	167471	156.16	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260416	383.15	386.45	378.25	378.85	12060624	378.85	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260416	28	28	27.07	27.62	71172	27.62	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260416	126	127.63	124.06	126.99	30236	126.99	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260416	69.44	81.68	68.7	72.78	254190	72.78	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260416	738.9	755.35	730.05	746.25	2570211	746.25	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260416	909	916	889.95	893.85	237699	893.85	down	up	incorrect
KRBL.NSE	KRBL Limited	20260416	331	360	327.5	353	2019112	353	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260416	65.4	65.4	61.1	62.11	8829	62.11	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260416	2.63	2.63	2.46	2.52	122671	2.52	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260416	619.95	643.95	611.05	640.2	645794	640.2	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260416	610	627.85	606.4	616.55	38338	616.55	up	up	correct
KSB.NSE	KSB Limited	20260416	955.95	968.75	933.15	941.95	394196	941.95	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260416	941	942.3	916	920.25	92443	920.25	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260416	695	727	689.55	721	66390	721	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260416	244.49	247.95	241.47	246.34	3755039	246.34	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260416	85.9	86.78	84.01	84.64	73478	84.64	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260416	5.23	5.23	5.1	5.23	1411	5.23
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260416	1440.7	1440.7	1400	1410.8	348772	1410.8	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260416	107.45	109.9	105.8	109.03	12509	109.03	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260416	182	182.5	178.37	179.97	124397	179.97	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260416	8.2	8.27	8.03	8.08	43559	8.08	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260416	1127	1135.75	1112.8	1128.35	1250244	1128.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260416	13845	14006	13691	13866	3832	13866	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260416	5	5	4.75	4.75	51859	4.75	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260416	115.95	116.45	113.62	114.18	4265479	114.18	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260416	132.8	158.36	132.8	147.99	187585	147.99	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260416	1760	1765.9	1713.1	1737.1	56810	1737.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260416	11.58	11.9	11.5	11.79	94837	11.79	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260416	265.56	268.78	260.46	263.96	15265	263.96	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260416	532	536.8	529.55	534.85	1509312	534.85	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260416	28.97	28.97	28.53	28.78	10612	28.78	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260416	270.71	271.76	268.87	269.83	233	269.83	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260416	884.25	884.25	872.02	872.89	175	872.89	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260416	273.14	273.97	271.6	273.97	109	273.97	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260416	230.95	231.8	217.01	222.06	43759	222.06	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260416	594	600.45	583.2	590.45	23930	590.45	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260416	7368.5	7464	7200	7221.5	44256	7221.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260416	1000	1000.01	999.99	1000	7375739	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260416	999.99	1000.01	999.99	999.99	319724	999.99
LODHA.NSE	Macrotech Developers Limited	20260416	869.9	878.45	848.4	873.5	3166380	873.5	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260416	277.2	279.93	261.6	262.64	124602	262.64	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260416	110.74	113	108.13	109.26	12418	109.26	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260416	71.46	72.99	71	71.66	9000	71.66	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260416	6.99	7.13	6.76	6.81	104544	6.81	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260416	4128	4149	4089	4119.8	5092608	4119.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260416	3465	3589.4	3432	3448.2	298196	3448.2	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260416	5549	5589.7	5425	5545.4	13496	5545.4	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260416	1811.2	1811.2	1731.3	1798.6	346916	1798.6	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260416	2349.5	2350	2296	2327	985698	2327	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260416	1441.65	1467	1391	1429.55	177072	1429.55	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260416	138.59	144.8	138.41	142.65	1429153	142.65	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260416	57.9	58.5	57.01	57.78	37459	57.78	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260416	5.31	5.31	5.1	5.18	31942	5.18	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260416	3273	3288	3201	3222.3	2678634	3222.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260416	301.2	305.75	294	297.3	2660029	297.3	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260416	144.95	149.26	139.1	144.49	379195	144.49	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260416	1089.8	1135.6	1071.9	1087.35	37198	1087.35	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260416	36.21	36.33	35.21	35.42	2856	35.42	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260416	4.99	5.27	4.82	5	28726	5	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260416	68.39	68.8	67.5	67.87	163442	67.87	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260416	166.88	166.88	166.88	166.88	127122	166.88
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260416	514.8	519.4	504.55	514.7	42492	514.7	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260416	21.5	22.44	21.29	21.52	32939	21.52	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260416	71.99	72.28	70.31	71.25	18316236	71.25	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260416	51.32	51.49	48.91	51.02	30570	51.02	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260416	885	935	875.05	917.55	3064	917.55	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260416	124.25	127.7	123.72	125.81	32136	125.81	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260416	47.5	49.13	47.5	48.54	6184	48.54	up	up	correct
MAHICKRA.NSE	SM	20260416	216	225	216	225	7500	225	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260416	342.5	342.5	322.65	327.8	1450215	327.8	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260416	415	424.2	408.2	418.6	292008	418.6	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260416	13054	13117	12914	12967	3202	12967	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260416	644	647.5	634.05	642.55	218260	642.55	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260416	981.8	1025	981.8	1018.15	60527	1018.15	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260416	33.24	34.4	32.94	33.28	12853	33.28	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260416	30.34	30.34	30.34	30.34	49583	30.34
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260416	107.8	108.18	105	105.95	244902	105.95	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260416	58	61.29	57.6	59.14	124582	59.14	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260416	56.71	68.04	56.71	68.04	603488	68.04	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260416	55.28	56	54.27	54.72	205020	54.72	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260416	272	273.85	267.55	268.15	2744470	268.15	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260416	29.74	30	29.6	29.74	18059	29.74
MANGLMCEM.NSE	Mangalam Cement Limited	20260416	929	929	894	901.05	64886	901.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260416	485	511	476	508.1	1109584	508.1	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260416	97.24	99.18	95.62	97.28	309353	97.28	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260416	13.46	13.73	13.07	13.56	8693	13.56	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260416	47.8	47.8	42.5	43.73	17767	43.73	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260416	481.9	500	474.55	484.5	79281	484.5	up	up	correct
MARICO.NSE	Marico Limited	20260416	753.5	760.2	740.4	744.4	1973962	744.4	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260416	205	211.75	203.03	207.07	895204	207.07	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260416	180	181.99	176.95	180.18	482677	180.18	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260416	13380	13435	13237	13335	527309	13335	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260416	310.55	320.85	310.55	317.7	143253	317.7	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260416	133.8	149.4	133.8	135.59	344	135.59	up	up	correct
MASTEK.NSE	Mastek Limited	20260416	1659.9	1721	1629	1697.7	143422	1697.7	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260416	433.35	456	426.75	442.4	15204	442.4	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260416	99.31	102.25	97.97	101.51	137188	101.51	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260416	995	1008.5	982	990.65	3370119	990.65	down	down	correct
MAXIND.NSE	Max India Limited	20260416	158	158	151.7	152.7	42615	152.7	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260416	575	580	560	570.25	45027	570.25	down	down	correct
MAZDA.NSE	Mazda Limited	20260416	209.6	209.6	204.05	206.59	8681	206.59	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260416	2560	2591.7	2525.1	2564.6	1872567	2564.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260416	555	558	542.15	548.15	181772	548.15	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260416	27	28.06	26.2	27.14	209786	27.14	up	up	correct
MCDOWELL.NSE	N	20260416	1256.8	1263.1	1236.3	1255	1707814	1255	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260416	64.29	64.31	64.25	64.29	51068	64.29
MCLEODRUSS.NSE	McLeod Russel India Limited	20260416	50.31	50.31	50.31	50.31	184123	50.31
MCX.NSE	Multi Commodity Exchange of India Limited	20260416	2881	2903	2840	2862	3431999	2862	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260416	129.8	129.8	125.49	127.94	42289	127.94	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260416	0.9	0.9	0.9	0.9	1458	0.9
MERCATOR.NSE	Mercator Limited	20260416	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260416	482.35	484.5	471.2	472	79563	472	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260416	1718	1722.4	1682.1	1695.2	864591	1695.2	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260416	12.8	12.85	12.44	12.74	136057	12.74	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260416	1085	1097.8	1060.25	1091.7	344499	1091.7	up	up	correct
MHHL.NSE	SM	20260416	39.55	39.6	39.5	39.55	13500	39.55
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260416	272	277.55	270.21	274.79	250092	274.79	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260416	352	375.95	351	365.4	2284850	365.4	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260416	517.8	521.85	503.2	505.65	841271	505.65	down	down	correct
MINDSPACE.NSE	RR	20260416	479	479	471.25	471.92	118099	471.92	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260416	193.8	193.8	187	189.45	53691	189.45	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260416	32.35	32.39	31.01	31.41	624525	31.41	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260416	33.23	33.9	32.52	33.06	132125	33.06	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260416	0.98	1.02	0.95	0.97	359575	0.97	down	down	correct
MMFL.NSE	M M Forgings Limited	20260416	471.35	473.7	452.55	460	101678	460	down	down	correct
MMP.NSE	MMP Industries Limited	20260416	255	260	245.61	251.61	32793	251.61	down	down	correct
MMTC.NSE	MMTC Limited	20260416	60.97	63.7	60.65	61.91	6521016	61.91	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260416	127.05	129.89	123.2	124	5119	124	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260416	64.37	64.9	63.58	63.7	14577	63.7	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260416	24.29	24.41	23.01	23.1	4450	23.1	down	down	correct
MOIL.NSE	MOIL Limited	20260416	314	328	311.55	326.6	4277590	326.6	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260416	11.43	11.43	10.95	11.02	128659	11.02	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20260416	51	54.99	51	52.8	2346666	52.8	up	down	incorrect
MOLDTECH.NSE	Mold	20260416	129	140.85	127.9	137.14	137361	137.14	up	down	incorrect
MOLDTKPAC.NSE	Mold	20260416	551.95	556.9	551.3	553.5	101714	551.6567	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260416	63.23	64.04	63.06	63.64	663272	63.64	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260416	253.06	254.49	251.1	251.9	3599	251.9	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260416	265.55	277.51	265.55	277.51	1158019	277.51	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260416	575	584.9	566.3	580.8	29099	580.8	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260416	7.45	7.45	7.45	7.45	0	7.45
MOREPENLAB.NSE	Morepen Laboratories Limited	20260416	41.85	42.27	40.18	41.17	4795108	41.17	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260416	800	801	776.9	781.9	1055822	781.9	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260416	24.3	25.65	23.78	25.04	50692	25.04	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260416	2418	2479	2416.8	2441.8	541426	2441.8	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260416	1848	1873.4	1810.7	1829.6	12273	1829.6	down	up	incorrect
MRF.NSE	MRF Limited	20260416	138495	140795	138300	138740	6502	138740	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260416	177	180.79	174	174.93	5520247	174.93	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260416	35.35	36.28	35.19	35.87	1312615	35.87	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260416	453.6	485.55	446.9	475.35	616318	475.35	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260416	5039.9	5070	4780	4824.2	1243265	4824.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260416	1.49	1.49	1.4	1.43	6190	1.43	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260416	34.09	34.09	32.9	33.33	3187105	33.33	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260416	137.9	139.39	133.62	137.65	134175	137.65	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260416	49.64	50.39	47.55	48.64	6682	48.64	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260416	80.99	81.74	79.6	81.13	144525	81.13	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260416	124.48	128	124.48	126.96	63477	126.96	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260416	31.75	34.01	31.16	33.12	79890	33.12	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260416	197.72	201.48	194.5	196.17	54806	196.17	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260416	3634.9	3662	3565	3578	734891	3578	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260416	172.71	182.5	172.71	176.69	633582	176.69	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260416	3.97	4.2	3.97	4.11	247772	4.11	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260416	25.9	25.9	25	25.1	7209	25.1	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260416	24.59	24.89	24.31	24.37	4852	24.37	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260416	253.34	257	247.33	249.18	9458	249.18	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260416	108	110	106.91	107.2	19556	107.2	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260416	257.4	268.75	257	258.18	21606	258.18	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260416	244.89	253.19	244.02	248.01	63440	248.01	up	up	correct
NAM.NSE	INDIA	20260416	962.45	972.9	954.65	964.85	939199	964.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260416	1092.05	1106.95	1071.9	1086.8	753530	1086.8	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260416	174.75	176.3	165.1	167.28	52627	167.28	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260416	429.25	437	426	432.7	13525794	432.7	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260416	1033.05	1056.45	1031.55	1047.7	1321938	1047.7	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260416	6335	6343.5	6156	6256	120936	6256	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260416	103.7	112.25	102.15	109.47	2330027	109.47	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260416	135.8	155.9	135.8	149.76	681128	149.76	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260416	258.98	262.15	255.21	260.18	3315545	260.18	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260416	92.3	93.5	91.1	93.05	12866006	93.05	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260416	1878.7	1878.7	1860.1	1878	283	1878	down	down	correct
NCC.NSE	NCC Limited	20260416	158	161.5	156.06	160.36	3981046	160.36	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20260416	179.5	181.5	176.71	179.39	162746	179.39	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260416	2572	2640	2526	2590	255	2590	up	up	correct
NDL.NSE	Nandan Denim Limited	20260416	2.64	2.67	2.61	2.63	815102	2.63	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260416	759.35	768.55	745	755	13496	755	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260416	79.5	81.99	78.63	81.15	339268	81.15	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260416	16.5	16.95	16.11	16.29	78347	16.29	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260416	12.45	12.5	12.15	12.41	499838	12.41	down	down	correct
NELCAST.NSE	Nelcast Limited	20260416	128.7	138.5	127.81	136.99	661122	136.99	up	up	correct
NELCO.NSE	Nelco Limited	20260416	670	679.4	651.05	671.7	83066	671.7	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260416	1450	1520.8	1448.7	1502.5	52560	1502.5	up	up	correct
NESCO.NSE	Nesco Limited	20260416	1150	1203.9	1134	1171.2	78317	1171.2	up	up	correct
NETF.NSE	Tata Mutual Fund	20260416	260.2	264.45	260.2	261.86	3913	261.86	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260416	35.54	36.08	35	35.64	4406566	35.64	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260416	15150	15220	14879	15000	32119	15000	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260416	478	489	473	478.25	1524329	478.25	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260416	4.54	4.67	4.3	4.43	23780	4.43	down	down	correct
NFL.NSE	National Fertilizers Limited	20260416	76.5	76.95	75.53	76.33	1532236	76.33	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260416	31.64	33	31.5	31.94	23241	31.94	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260416	1799.5	1815.9	1770.1	1781.7	333265	1781.7	down	down	correct
NHPC.NSE	NHPC Limited	20260416	81.1	82.22	79.92	81.38	19779326	81.38	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260416	168.7	174.5	168	169.92	7553926	169.92	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260416	30	30.45	29.5	29.83	24956	29.83	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260416	274	275.83	273	273.8	12557328	273.8	down	down	correct
NIITLTD.NSE	NIIT Limited	20260416	68.73	71.25	67.76	70.55	914032	70.55	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260416	8.48	8.64	8.4	8.43	177632	8.43	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260416	13.96	14.24	13.59	13.93	841445	13.93	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260416	1295.6	1343.7	1281.1	1306.7	8245	1306.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260416	337.65	345.75	318.55	320.6	27105	320.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260416	29.83	29.93	27.9	29.74	100921	29.74	down	down	correct
NITCO.NSE	NITCO Limited	20260416	90.01	91.5	87.38	90.07	423767	90.07	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260416	411	416.7	406	410.3	122926	410.3	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260416	208.83	214	202	206.01	2043	206.01	down	down	correct
NKIND.NSE	N.K Industries Limited	20260416	68.86	71	66	68	28399	68	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260416	277.35	307.45	276.05	297.75	41546367	297.75	up	up	correct
NMDC.NSE	NMDC Limited	20260416	87.6	88.66	85.85	87.16	40443892	87.16	down	down	correct
NOCIL.NSE	NOCIL Limited	20260416	171.1	179.3	170.4	173.84	2281884	173.84	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260416	3.78	3.78	3.65	3.72	55733	3.72	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260416	84	84	76.57	79.44	6535	79.44	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260416	283.9	284	277.2	278.09	961	278.09	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260416	467.75	473	457.55	469.7	2419	469.7	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260416	269.9	286	267.26	281.15	1223732	281.15	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260416	5890	5927.9	5750.2	5833.5	3838	5833.5	down	down	correct
NTPC.NSE	NTPC Limited	20260416	397	397.25	387.8	390.8	9896906	390.8	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260416	810.95	828.4	791	813.25	139800	813.25	up	up	correct
NURECA.NSE	Nureca Limited	20260416	269	269	258	262.46	7896	262.46	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260416	311	315.05	307	310.3	813045	310.3	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260416	289.9	340.32	289.35	313.06	553531	313.06	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260416	1715	1740.1	1695	1710.4	968742	1710.4	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260416	7650	7791.5	7590	7776	211647	7776	up	up	correct
OIL.NSE	Oil India Limited	20260416	465.85	466.9	461.15	462.4	3612628	462.4	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260416	48.98	48.98	46	46.55	50175	46.55	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260416	1239	1255.85	1203.85	1213.85	931379	1213.85	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260416	124	124	116.4	117	126845	117	down	down	correct
OMAXE.NSE	Omaxe Limited	20260416	77.25	79.48	76.86	78.24	87966	78.24	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260416	96.4	96.98	92.2	95.01	121619	95.01	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260416	4.39	4.42	4.11	4.3	29400	4.3	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260416	15.21	15.5	15.01	15.27	24148	15.27	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260416	54	55.79	53.99	55.04	2010650	55.04	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260416	288	288.1	282	282.75	13626398	282.75	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260416	48.13	48.96	46.86	47.16	382392	47.16	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260416	270.35	273	253.88	259.47	36355	259.47	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260416	399.55	413.1	399.55	406.25	150016	406.25	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260416	165.01	168.05	162.6	165.97	3288	165.97	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260416	567.65	581.8	557	565.7	33378	565.7	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260416	69.65	69.99	67.8	69.12	99275	69.12	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260416	7.27	7.35	7.01	7.23	168194	7.23	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260416	324.8	324.8	290.5	313.1	160214	313.1	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260416	144.15	145.75	143.51	144.96	319944	144.96	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260416	173	174.6	169.13	169.98	225972	169.98	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260416	99.2	100.7	98.56	99.46	92200	99.46	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260416	61.65	63.8	61.5	62.83	2271	62.83	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260416	19.15	19.34	18.65	19.04	336759	19.04	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260416	3859	4530	3836.8	4354.4	638900	4354.4	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260416	1.84	1.89	1.8	1.88	7355	1.88	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260416	52.7	52.7	49.75	50.46	73643	50.46	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260416	36800	37095	36435	36980	16695	36980	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260416	43.47	44.43	42.15	44.01	16132817	44.01	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260416	97	97.4	94.99	96.37	17116	96.37	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260416	35.8	37.3	34.05	36.67	4976	36.67	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260416	343.3	356.4	343.2	352.65	133152	352.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260416	303	315.95	292.1	305.3	13850	305.3	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260416	273.5	279	266.41	275	41331	275	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260416	93.01	95.55	93	93.45	7587	93.45	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260416	38.3	39.28	38	38.44	602452	38.44	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260416	222.01	229	220	228.16	1866779	228.16	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260416	8.83	9.49	8.73	9.03	1399197	9.03	up	down	incorrect
PARTYCRUS.NSE	SM	20260416	83	83	83	83	1000	83
PATELENG.NSE	Patel Engineering Limited	20260416	28.5	28.8	27.6	28.3	5736294	28.3	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260416	11.55	11.56	11.26	11.35	80095	11.35	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260416	9.51	9.74	9.46	9.53	44763295	9.53	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260416	89.1	91.48	88.2	90.66	156053	90.66	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260416	17.64	18.27	17.25	17.83	28608	17.83	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260416	174.5	174.8	170.4	173.35	745668	173.35	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260416	21.85	21.85	20.65	20.97	1539810	20.97	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260416	5540.4	5605.4	5466	5511	615320	5511	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260416	271.05	273.58	269.7	271.49	2465787	271.49	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260416	447.8	467	446.5	458.9	23065922	458.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20260416	4950	4994	4836.4	4859.2	21545	4859.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260416	345.8	351	335.3	347.7	2096026	347.7	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260416	30.95	31.46	30.25	31.18	975334	31.18	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260416	538.5	560.85	538.5	557.65	6605253	557.65	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260416	9999	9999	9820	9863	9939	9863	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260416	4953.9	5020.2	4907	4997.7	86702	4997.7	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260416	1565	1677	1565	1618.4	107454	1618.4	up	up	correct
PGINVIT.NSE	IV	20260416	94.13	94.13	92.81	93.53	1855687	93.53	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260416	1782.1	1813.5	1760.7	1782.3	184093	1782.3	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260416	1339	1342.9	1317.3	1332	1586537	1332	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260416	3097.7	3136.9	3035.1	3112.2	370603	3112.2	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260416	4856.8	4900	4774	4807.5	1928	4807.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260416	7.29	7.32	6.98	7.04	286652	7.04	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260416	25.75	25.75	24.31	25.5	9897	25.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260416	868.55	899	850	885.4	108177	885.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260416	763	763	750.05	754.4	73	754.4	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260416	151.7	154.75	150.32	153.23	6452	153.23	up	down	incorrect
PNB.NSE	Punjab National Bank	20260416	114	114.8	113	113.56	18424148	113.56	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260416	75.75	76.98	74.87	75.94	400278	75.94	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260416	874.2	906.5	871.05	893.8	1941645	893.8	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260416	22.18	22.18	21	21.57	19283	21.57	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260416	199.8	203.99	195.71	202.24	503093	202.24	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260416	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260416	252.24	252.24	246.3	250	5714	250	down	down	correct
POKARNA.NSE	Pokarna Limited	20260416	914	935	900.1	922.5	115321	922.5	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260416	7845	7930	7772.5	7903.5	272451	7903.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260416	1479.9	1511.3	1458.3	1496.9	123647	1496.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260416	890	896.95	880	889.7	32961	889.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260416	284.9	286.45	281.8	283.75	17524	283.75	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260416	416	416	400.1	407.15	5836499	407.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260416	315	317	310.5	312.25	21510277	312.25	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260416	28435	28575	27670	28255	171282	28255	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260416	2328.9	2362.7	2285.6	2317.3	106063	2317.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260416	217.17	218	204.3	207.6	18148	207.6	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260416	218	220.95	211.56	217.63	72205	217.63	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260416	22.65	23.19	22.43	22.5	25273	22.5	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260416	355	357	346.05	349.25	1728366	349.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260416	141	142.7	139.12	141.05	412838	141.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260416	5.15	5.15	4.63	4.92	297440	4.92	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260416	7.81	8	7.58	7.81	172869	7.81
PRECAM.NSE	Precision Camshafts Limited	20260416	159.5	159.5	152.2	155.28	395288	155.28	down	down	correct
PRECOT.NSE	Precot Limited	20260416	551.4	556.5	551.2	551.2	1408	551.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260416	346	371.2	342	366.7	1476732	366.7	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260416	481.5	508.85	480.65	494.65	545759	494.65	up	up	correct
PREMIER.NSE	Premier Limited	20260416	3.2	3.2	3.06	3.16	7039	3.16	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260416	56.38	56.38	55.11	55.29	83917	55.29	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260416	1350	1360	1313.6	1337.9	1074010	1337.9	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260416	580.65	586	575	580.45	175700	580.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260416	287	290	280	286.95	9081	286.95	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260416	250	257.25	249.61	255.57	190040	255.57	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260416	13.7	13.72	13.38	13.6	133550	13.6	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260416	2949.9	2965.7	2884.1	2944.1	169109	2944.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260416	124.72	125.8	123.61	124.15	290028	124.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260416	25	25.29	24.85	25.11	1305883	25.11	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260416	716	735	712.15	728.15	83976	728.15	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260416	97.75	99.3	97.41	97.73	5734532	97.73	down	down	correct
PTC.NSE	PTC India Limited	20260416	175.37	186	175.25	183.05	4347622	183.05	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260416	38.85	39.59	38.51	38.7	41983	38.7	down	down	correct
PULZ.NSE	SM	20260416	25.8	25.8	25.3	25.3	14000	25.3	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260416	1078.4	1085.95	1042	1054.65	6672	1054.65	down	down	correct
PURVA.NSE	Puravankara Limited	20260416	233.99	234.54	223.14	224.91	926652	224.91	down	down	correct
PVP.NSE	PVP Ventures Limited	20260416	34.49	36	34.18	35.02	7670680	35.02	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260416	128.58	128.58	124.75	125.74	40232	125.74	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260416	266.4	266.75	263.6	264.52	4384	264.52	down	down	correct
QUESS.NSE	Quess Corp Limited	20260416	198.5	199.11	195.05	196.14	162076	196.14	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260416	170	175	167.61	170.99	258393	170.99	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260416	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260416	3.33	3.72	3.01	3.35	166749	3.35	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260416	2920.1	3054.8	2918	3054	1034273	3054	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260416	6.55	6.55	6.12	6.36	87028	6.36	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260416	339.51	353.9	333.35	337.87	26416380	337.87	down	down	correct
RAIN.NSE	Rain Industries Limited	20260416	128.5	132.94	126.82	131.79	4683046	131.79	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260416	127	127.05	125	127.05	174986	127.05	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260416	4.1	4.1	3.85	4.08	459867	4.08	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260416	422.9	426.1	414.5	422.1	66985	422.1	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260416	32.49	34.8	31.5	34.5	428724	34.5	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260416	25.4	25.4	24.02	24.15	92408	24.15	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260416	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260416	262.35	266.85	258.44	263.6	284319	263.6	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260416	35.94	35.94	34.3	35.06	35054	35.06	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260416	5.54	5.64	5.5	5.64	16506327	5.64	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260416	1015	1019	995.35	1001.9	118473	1001.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260416	277	283	269.8	272.63	108350	272.63	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260416	433.7	444	432.1	438.35	49266	438.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260416	513.5	523	505.5	511.2	140352	511.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260416	14	14.43	13.75	14.17	875683	14.17	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260416	1079.9	1117.95	1071.85	1113.35	12866	1113.35	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260416	2336	2373.4	2300.3	2349	18974	2349	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260416	423	426.5	413.2	421	495347	421	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260416	321	322.2	315	315.9	2901365	315.9	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260416	129.3	130.89	127.5	128.71	1996112	128.71	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260416	1.03	1.05	1.01	1.04	3918138	1.04	up	up	correct
RECLTD.NSE	REC Limited	20260416	355	372.6	354	364.2	21771220	364.2	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260416	226	228.9	223	227.78	7259133	227.78	up	up	correct
REFEX.NSE	Refex Industries Limited	20260416	244.7	247	236.21	244.04	650712	244.04	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260416	45.76	46.5	44	45.25	4971	45.25	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260416	310	318	301.37	304.47	129306	304.47	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260416	1352	1353.8	1330	1343.3	30211012	1343.3	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260416	223.16	224.87	219.31	220.24	2320969	220.24	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260416	87.14	87.14	87.14	87.14	0	87.14
REMSONSIND.NSE	Remsons Industries Limited	20260416	97	98	96	97.13	53211	97.13	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260416	28.1	28.35	27.8	27.9	5867021	27.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260416	398.9	410.85	395.1	398.6	404930	398.6	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260416	91	91	82	83.07	29071	83.07	down	down	correct
REPRO.NSE	Repro India Limited	20260416	370	370.65	357.35	361.5	16894	361.5	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260416	164	164	150.42	155.07	173925	155.07	down	down	correct
RGL.NSE	Renaissance Global Limited	20260416	108.5	109.35	106.84	108.15	551368	108.15	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260416	2.22	2.22	2.22	2.22	0	2.22
RHIM.NSE	RHI Magnesita India Limited	20260416	399	412.4	394.65	400.65	255177	400.65	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260416	119.05	121.4	117.51	119.47	1486185	119.47	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260416	827.5	827.5	795	801.55	201933	801.55	down	down	correct
RITES.NSE	RITES Limited	20260416	214.1	217.99	212.85	216.16	933494	216.16	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260416	22.45	22.45	20	20.86	52335	20.86	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260416	42.57	43.76	40.8	41.11	112001	41.11	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260416	540.05	548.65	524.75	534.25	379962	534.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20260416	778.95	778.95	748	764.05	12387	764.05	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260416	366.7	367.95	354.25	362.1	58960	362.1	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260416	136	138	133.54	135.96	551886	135.96	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260416	1.34	1.34	1.27	1.28	107820	1.28	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20260416	45.94	45.95	45.1	45.17	5356	45.17	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260416	463.35	481.85	450	478.25	388782	478.25	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260416	51.04	54.45	50.32	52.62	26484	52.62	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20260416	505	518.6	501.05	507.05	479385	507.05	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260416	1944.9	1945	1889.6	1900	17959	1900	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260416	29.45	29.75	28.36	28.89	134687712	28.89	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260416	76.9	78.38	75.26	75.52	52472	75.52	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260416	951.5	1012.35	951	972.95	402176	972.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260416	35.65	35.65	35.65	35.65	1505	35.65
RSWM.NSE	RSWM Limited	20260416	155.25	157.11	151.5	154.63	67507	154.63	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260416	273.5	283.12	270.18	278	423723	278	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260416	34.79	35.35	34.49	34.7	2642461	34.7	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260416	9.65	9.77	9.46	9.68	31135932	9.68	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260416	237.89	239.9	231.82	236.67	15954	236.67	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260416	6.2	6.3	6.11	6.22	65868	6.22	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260416	115	116.2	114.83	115.57	27198	115.57	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260416	142.76	143.68	137	140.99	219147	140.99	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260416	40.8	41.5	39.5	41.19	14759	41.19	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260416	291.4	298.67	287.12	293.89	16534179	293.89	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260416	340.8	340.8	340.5	340.8	1487	340.8
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260416	10.84	10.84	10.84	10.84	0	10.84
SADBHAV.NSE	Sadbhav Engineering Limited	20260416	10.24	10.24	10.24	10.24	87097	10.24
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260416	3.17	3.17	3.16	3.17	189658	3.17
SAFARI.NSE	Safari Industries (India) Limited	20260416	1591.9	1605.2	1545	1550.4	305989	1550.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260416	23.36	25	23.1	23.6	13566	23.6	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260416	178.5	182.59	177	182.06	80903	182.06	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260416	167.67	172.07	166.61	171.32	30877678	171.32	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260416	591.95	599.5	568	590.25	69321	590.25	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260416	18.5	18.5	18.09	18.22	134729	18.22	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260416	143	148.25	143	146.4	340107	146.4	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260416	2.02	2.03	1.99	2.01	1637114	2.01	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260416	7.4	7.56	7.31	7.5	4358690	7.5	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260416	282	291	275	281.4	1876	281.4	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260416	56.3	57.07	52.13	56.42	849301	56.42	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260416	639	639.75	621.05	629.25	57090	629.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260416	6.94	7.23	6.94	7	14041	7	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260416	2.16	2.16	2	2.11	16739	2.11	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260416	980.8	995	962.55	989.5	347	989.5	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260416	503	507.4	495	504	69203	504	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260416	456.7	464.9	455	459.6	5290	459.6	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260416	310.5	315	297.28	300.7	356204	300.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260416	22.82	22.82	22.82	22.82	127010	22.82
SANOFI.NSE	Sanofi India Limited	20260416	3537.4	3589	3526.5	3560.8	30888	3513.1107	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260416	0.21	0.21	0.21	0.21	0	0.21
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260416	589	599.2	585.95	597.1	1476465	597.1	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260416	346	346.75	337.55	342	235745	342	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260416	90.3	91.5	89	89.21	88750	89.21	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260416	1310.9	1321.2	1290.5	1309.2	16081	1309.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260416	275.9	281.95	268.05	269.85	21404	269.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20260416	66	67.77	65.46	66.56	167592	66.56	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260416	161.8	163.86	160.02	161.67	187293	161.67	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260416	519.05	531.9	506.55	514.5	196655	514.5	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260416	689.85	699.8	683.35	685.6	792059	685.6	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260416	117.67	117.68	115.21	116.08	4145	116.08	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260416	354.95	356.92	347	350.06	19449	350.06	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260416	276.99	279.01	272.64	273.44	2290	273.44	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260416	217.5	218.39	215.73	217.06	4220	217.06	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260416	1971.1	1990.9	1962.1	1974.7	642257	1974.7	up	up	correct
SBIN.NSE	State Bank of India	20260416	1078	1084.15	1062	1067.15	20313165	1067.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260416	3999.9	4040	3913.5	3971	108328	3938.5784	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260416	162.98	164.75	159.01	163.67	38667	163.67	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260416	1002	1002	979.9	998.25	113550	998.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260416	255.75	294	251.51	288.93	41850036	288.93	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260416	84.11	85.4	82.2	84.32	1272009	84.32	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260416	1593.5	1598	1541.1	1548.9	36561	1548.9	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260416	25.25	26.05	24.2	24.71	98320	24.71	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260416	84.75	85.38	83.79	84.19	806018	84.19	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260416	263.47	274.2	263.47	268.66	36776	268.66	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260416	25.1	25.1	23.91	23.95	307305	23.95	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260416	260.49	260.5	257.5	259.05	37784	259.05	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260416	259.41	261.83	257.95	259.01	766057	259.01	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260416	577.26	582.52	572.2	574.24	106393	574.24	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260416	740.3	741.99	732.61	739.19	33167	739.19	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260416	0.53	0.53	0.49	0.53	76352	0.53
SEYAIND.NSE	Seya Industries Limited	20260416	11.44	11.44	11.44	11.44	0	11.44
SFL.NSE	Sheela Foam Limited	20260416	541.1	550.85	537	548.05	132999	548.05	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260416	506.1	516.95	506.1	513.15	5792	513.15	up	up	correct
SGL.NSE	STL Global Limited	20260416	11.55	12.29	11.55	12.11	13237	12.11	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260416	71.99	74.61	70.05	72.15	49874	72.15	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260416	532	537	520.75	534.55	1414360	534.55	up	up	correct
SHALBY.NSE	Shalby Limited	20260416	161	162	157	159.66	99755	159.66	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260416	52.48	55.1	52.17	52.99	55704	52.99	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260416	130.35	131.77	123.1	126.14	53740	126.14	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260416	7.49	7.49	7.3	7.42	27814	7.42	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260416	478.4	489.25	478	478.6	7372	478.6	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260416	1098.15	1106.25	1067	1100.8	290783	1100.8	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260416	853.7	865.9	842.9	862.6	52466	862.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260416	149	151	145.5	147.92	355116	147.92	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260416	481.13	481.13	469.69	472.34	5937	472.34	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260416	103.56	106.73	102.06	105.55	8805	105.55	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260416	415.95	420.05	406.95	412	247601	412	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260416	20.89	20.91	20	20.38	151240	20.38	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260416	54.8	54.8	51.01	52.26	12252	52.26	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260416	151.51	156.49	150.5	153.78	1649	153.78	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260416	143.99	145.59	140.61	144.14	273051	144.14	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260416	298.9	305.2	292	293.25	148198	293.25	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260416	42.84	42.85	40.69	40.81	38513	40.81	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260416	73	73.29	71.6	72.75	106541	72.75	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260416	25200	25275	24830	25110	34710	25110	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260416	340.2	352.9	339.5	344.4	39043	344.4	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260416	50.4	50.5	48.31	48.9	214941	48.9	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260416	0.4	0.4	0.39	0.39	410932	0.39	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260416	163	178	162.87	173.24	28277	173.24	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260416	3650	3679.6	3525	3606.2	87974	3606.2	down	down	correct
SHUBHLAXMI.NSE	SM	20260416	25.45	25.7	25.2	25.2	7000	25.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260416	5.39	5.52	5.27	5.47	215992	5.47	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260416	849.7	880	849.7	863.55	323641	863.55	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260416	9.71	10.94	9.71	10.62	7268	10.62	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20260416	3600	3619.3	3532.8	3569.9	1020682	3569.9	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20260416	53.4	54.39	51.04	51.42	31071	51.42	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260416	15.9	15.95	15.35	15.51	20373	15.51	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20260416	75.95	75.95	74	74.42	58668	74.42	down	down	correct
SILINV.NSE	SIL Investments Limited	20260416	439.9	443.95	434.1	439.7	2004	439.7	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260416	17.12	17.9	16.5	16.82	69989	16.82	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260416	8.89	9.15	8.35	8.9	25988	8.9	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260416	230.14	234.29	224.13	226.6	133938	226.6	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260416	83	84.8	80	83	131153	83
SIRCA.NSE	Sirca Paints India Limited	20260416	442	443.5	432.1	439.4	303860	439.4	down	up	incorrect
SIS.NSE	SIS Limited	20260416	322.9	330	318.3	319.6	50199	319.6	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260416	0.37	0.37	0.37	0.37	130839	0.37
SIYSIL.NSE	Siyaram Silk Mills Limited	20260416	548.4	554.9	534	541.7	38179	541.7	down	up	incorrect
SJVN.NSE	SJVN Limited	20260416	75.63	77.08	74.78	76.33	6658685	76.33	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20260416	1673.7	1689.5	1645.8	1678.4	27148	1678.4	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260416	0.97	0.97	0.97	0.97	0	0.97
SKIPPER.NSE	Skipper Limited	20260416	402	411.6	400	407.3	324226	407.3	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260416	179.01	179.31	174.8	177.48	67669	177.48	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260416	124.32	127.93	123.73	125.72	2214	125.72	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260416	64.97	64.97	63.15	63.79	224602	63.79	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260416	439.85	446	421.4	424.4	400100	424.4	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260416	43.49	44	42.75	43.22	241856	43.22	down	down	correct
SOBHA.NSE	Sobha Limited	20260416	1327.3	1339.9	1310.5	1321.2	91121	1321.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260416	496.45	498	482	491.5	45741	491.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260416	14936	15186	14886	14990	153035	14990	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260416	440	444.55	427.5	440.05	44359	440.05	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260416	99.44	99.44	95	96.19	7180	96.19	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260416	114.99	115	110.53	113.1	5333	113.1	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260416	586	593.65	577.7	580.85	2161265	580.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260416	264.2	291.4	260.51	277.4	21846812	277.4	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260416	363.25	367.6	356	364.95	25972	364.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260416	38.76	39.16	38.36	38.75	13919851	38.75	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260416	240.12	254	240.12	247.79	547977	247.79	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260416	780	790	745.75	759.85	56298	759.85	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260416	229.4	233.1	225	227.37	142046	227.37	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260416	152.45	156.9	150.7	152.5	1392070	152.5	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260416	4.55	4.55	4.5	4.55	945222	4.55
SPECIALITY.NSE	Speciality Restaurants Limited	20260416	103.97	105	101.41	104.38	15597	104.38	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260416	34.4	35.4	34.39	34.84	148488	34.84	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260416	71.4	73	70.81	72.02	923914	72.02	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260416	31.29	32.5	30.08	31.26	8802	31.26	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260416	198.8	200.89	192.66	196.38	342681	196.38	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260416	187.51	187.51	176.7	178.86	51085	178.86	down	down	correct
SRF.NSE	SRF Limited	20260416	2512	2521.7	2480	2506	238499	2506	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260416	487.7	499.8	474.05	487.75	25824	487.75	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260416	0.43	0.43	0.43	0.43	0	0.43
SSWL.NSE	Steel Strips Wheels Limited	20260416	215	217.39	210.41	213.4	169546	213.4	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260416	1008.5	1015	989	993.9	228691	993.9	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260416	220.85	224.1	219.48	221.94	162045	221.94	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260416	146.1	148.9	146	148.3	16713	148.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260416	117	121.4	115.85	117.25	188661	117.25	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260416	83.8	84.4	83.1	83.89	5480	83.89	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260416	9.06	9.07	8.78	8.84	1161341	8.84	down	down	correct
STEL.NSE	STEL Holdings Limited	20260416	480.5	489.5	472.15	479	4021	479	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260416	243.16	249.8	240	242.4	54492	242.4	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260416	258.75	263.34	243.36	256.35	9833257	256.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260416	585	589.45	559	561.8	161416	561.8	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260416	2268	2268	2237.7	2243.3	138528	2243.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260416	9.5	9.74	9.34	9.57	2268241	9.57	up	up	correct
SUBROS.NSE	Subros Limited	20260416	781.95	788	770.25	778.25	58289	778.25	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260416	830	893.9	805	878.6	5987053	878.6	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260416	431.9	433.5	420.1	423.4	104387	423.4	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260416	52	53.6	50.5	51.06	54847	51.06	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260416	1685	1725	1660.1	1703.8	5287	1703.8	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260416	1.42	1.49	1.41	1.43	533034	1.43	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260416	4926	5050	4914	4993.3	65001	4993.3	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260416	628.4	628.9	611	614.3	1332	614.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260416	810	824.5	803	813.7	39366	813.7	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260416	269.7	273.88	261.65	270.94	318785	270.94	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260416	1713.9	1713.9	1666.6	1693.1	4512633	1693.1	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260416	331.95	340.95	327.2	337.75	283146	337.75	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260416	623.65	637	621.3	632.2	196233	632.2	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260416	151.6	153	148.75	149.94	2604	149.94	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260416	5.47	5.68	5.11	5.35	120174	5.35	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260416	419.9	419.9	406.3	411	167170	411	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260416	1.18	1.21	1.18	1.21	44907	1.21	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260416	3833.9	3835	3631.2	3659.8	602516	3659.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260416	23.64	25	23.64	24.31	104812	24.31	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260416	18.4	18.8	18.27	18.69	108317	18.69	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260416	56.04	57.29	55.03	57.14	7757	57.14	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260416	236.28	246.2	234.61	237.2	663834	237.2	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260416	139.26	144.88	138.37	143.83	424332	143.83	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260416	36.39	37.35	36	36.99	104220	36.99	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260416	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260416	197.38	201.36	191.5	195.93	438389	195.93	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260416	3.24	3.24	3.05	3.06	205451	3.06	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260416	50.03	50.53	49.01	50.25	161130833	50.25	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260416	3.1	3.19	2.76	3.19	156944	3.19	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260416	4100.1	4146.6	4042.2	4093.1	51688	4093.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260416	642.2	644.95	628	639.4	26192	639.4	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260416	191	195.24	189.11	193.46	1981424	193.46	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260416	805	821.35	796.6	811.85	225659	811.85	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260416	417.95	439.25	417.95	434.7	1464476	434.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260416	203.44	208	197.5	206.45	8332	206.45	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260416	337	338.5	329.7	330.95	137700	330.95	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260416	48.2	48.21	48.2	48.2	1662507	48.2
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260416	266.71	272	265	270.86	57488	270.86	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260416	486.65	494	480.35	487.6	443902	482.1817	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260416	25.99	25.99	25	25.75	22790	25.75	down	down	correct
TARC.NSE	TARC Limited	20260416	128.9	138.2	126.3	135.7	2265269	135.7	up	up	correct
TARMAT.NSE	Tarmat Limited	20260416	55	55.29	52.21	53.94	67506	53.94	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260416	7200	7344.5	7020.5	7113	1976	7113	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260416	726.8	728.7	695.15	706.65	1443657	706.65	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260416	1561.5	1570	1531	1564.1	247776	1564.1	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260416	1098	1105.1	1081.7	1102.6	1439626	1102.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260416	4590.2	4639.6	4511.1	4602	304117	4602	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260416	714	719	702.95	709.95	914397	709.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260416	427.4	429.65	416.2	426.6	14102437	426.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260416	209.75	212.92	209.01	210.7	26751249	210.7	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260416	1250	1291	1241.5	1283.9	70006	1283.9	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260416	150.1	154	147.8	151.98	341109	151.98	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260416	999	1011.8	970	988.35	80830	988.35	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260416	550	553.05	536	550.4	26727	550.4	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260416	15.04	15.2	14.34	15	61188	15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260416	2620	2666.9	2537.2	2663.2	3121	2663.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260416	2572	2594	2558	2576.9	3905403	2576.9	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260416	957.9	983.9	949.75	970.75	2233725	970.75	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260416	1235	1238.9	1198	1222.7	42274	1222.7	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260416	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260416	1489.8	1511.5	1479.5	1491	1768783	1491	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260416	1214	1227.65	1189	1206.55	233369	1206.55	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260416	429.85	439.65	422.5	432.25	7869939	432.25	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260416	592.6	594.2	580.1	587.65	125549	587.65	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260416	362	377.7	361	363.55	26546	363.55	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260416	103.4	103.9	101.2	101.65	51610	101.65	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260416	48.4	48.5	46.63	47.42	61072	47.42	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260416	103.5	104.4	100.71	103.8	3004721	103.8	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260416	70.1	71.96	69.94	70.63	2623905	70.63	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260416	13.37	13.37	12.78	12.98	6780	12.98	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260416	9.67	9.94	9.4	9.56	14667	9.56	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260416	4280	4332.6	4223.5	4278.4	80729	4278.4	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260416	106.34	107.9	104	104.82	7237	104.82	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260416	84.9	86.7	83.25	84.96	51341	84.96	up	up	correct
THERMAX.NSE	Thermax Limited	20260416	4085	4185.8	4040.6	4080.1	362809	4080.1	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260416	108.94	110.08	106.9	109.28	1232903	109.28	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260416	279.8	281.2	269	274.24	44250	274.24	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260416	405	405	393	394.35	237577	394.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260416	433	451	426.35	446.35	968721	446.35	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260416	2495.2	2553.9	2454.8	2527.8	15634	2527.8	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260416	2768.7	2814.7	2700	2752.9	320168	2752.9	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260416	4.89	4.9	4.89	4.89	21858	4.89
TIL.NSE	TIL Limited	20260416	228	228	210.6	212.26	269453	212.26	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260416	192.9	196.82	192.4	195.52	3024719	195.52	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20260416	3599	3618	3486	3489.7	48399	3489.7	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260416	196.9	204	194.8	202.27	599714	202.27	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260416	44	46.8	43.4	46.08	408817	46.08	up	up	correct
TITAN.NSE	Titan Company Limited	20260416	4554	4554	4440	4461.4	1283713	4461.4	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260416	92.97	93	89.61	91.23	143193	91.23	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260416	137.3	142.01	137.29	140.85	149062	140.85	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260416	11.1	11.1	10.5	10.74	71419	10.74	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260416	76.49	89	74.5	89	158149	89	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260416	4158.9	4165.8	4102.6	4155.9	303666	4155.9	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260416	1511.8	1533.6	1508	1521.6	413944	1521.6	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260416	56.88	57	54.9	56.19	5150	56.19	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260416	75	75.79	73.51	74.03	755	74.03	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260416	72.4	72.4	69.52	70.15	173742	70.15	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260416	8.28	8.6	8.19	8.34	4941	8.34	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260416	159.99	168.73	159.99	165.7	33014	165.7	up	up	correct
TRENT.NSE	Trent Limited	20260416	4019.7	4095.3	3945.1	4088.4	1392767	4088.4	up	up	correct
TRF.NSE	TRF Limited	20260416	272.2	274.49	261.1	264.52	12866	264.52	down	down	correct
TRIDENT.NSE	Trident Limited	20260416	25.98	26.25	25.67	25.82	5836409	25.82	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260416	58	58.79	56.1	57.02	42798	57.02	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260416	479.95	485.65	470.25	477.8	2702532	477.8	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260416	393	396.15	382.35	388.9	320026	388.9	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260416	905.45	908	843.35	855.55	24496	855.55	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260416	482.7	487.2	477.35	482	69310	482	down	down	correct
TTL.NSE	T.T. Limited	20260416	8.98	8.98	8.5	8.6	16915	8.6	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260416	43.5	44.3	42.9	43.77	5690597	43.77	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260416	417	450	407.5	440.35	346481	440.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260416	3828	3828	3739.9	3770	784975	3770	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260416	4050	4110	3851	3885.5	20898	3885.5	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260416	114.5	115.2	112.33	114.66	35211	114.66	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260416	5.42	5.68	5.26	5.41	44183	5.41	down	up	incorrect
UBL.NSE	United Breweries Limited	20260416	1480.5	1480.5	1447.1	1459.2	337363	1459.2	down	down	correct
UCOBANK.NSE	UCO Bank	20260416	26.7	26.92	26.35	26.55	5941876	26.55	down	down	correct
UFLEX.NSE	Uflex Limited	20260416	397.9	409.4	397.5	403.35	76574	403.35	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260416	73	74.5	70.33	71.67	153157	71.67	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260416	39.98	40.12	39.4	39.84	169153	39.84	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260416	101.5	107.54	101	104.82	1493379	104.82	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260416	59.2	59.45	57.16	59.24	19656151	59.24	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260416	11840	11859	11710	11775	308549	11775	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260416	6.5	6.6	6.25	6.52	44651	6.52	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260416	354.95	358.15	342.6	346.85	24756	346.85	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260416	203.92	207.8	200	201.49	29914	201.49	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260416	105	108.68	103.56	105.27	5932	105.27	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260416	189.5	191.1	187.22	188.49	11737567	188.49	down	down	correct
UNITECH.NSE	Unitech Limited	20260416	5.17	5.18	5.02	5.04	7114978	5.04	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260416	570.05	575	558.05	565.95	1517	565.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260416	69.69	70.99	69.35	69.75	34507	69.75	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260416	806.9	815.95	788.95	800	41729	800	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260416	380	402.2	368.05	386.2	4910	386.2	up	up	correct
UPL.NSE	UPL Limited	20260416	662.45	665.8	648.8	659.95	1666120	659.95	down	down	correct
URJA.NSE	Urja Global Limited	20260416	10.79	10.88	10.5	10.7	2589137	10.7	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260416	445	450.75	438.9	446.65	278832	446.65	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260416	1025	1025	993	999.9	323847	999.9	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260416	248.5	248.5	242.3	246.37	66540	246.37	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260416	199	200.64	193.56	194.43	898133	194.43	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260416	4640	4680	4570	4621.8	10053	4621.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260416	220	223.34	217.06	220.23	333243	220.23	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260416	6.8	6.83	6.54	6.55	295398	6.55	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260416	7.06	7.22	7	7.16	3568503	7.16	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260416	272.91	297.9	266.71	287.66	186544	287.66	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260416	37.48	37.48	36.4	36.58	18229	36.58	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260416	8.04	8.04	7.58	7.74	170630	7.74	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260416	542	543.1	527.4	533.45	104642	533.45	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260416	39.1	40	37.66	38.59	1810003	38.59	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260416	58.46	59.9	56.38	58.81	105965	58.81	up	up	correct
VBL.NSE	Varun Beverages Limited	20260416	446.55	466	446	460.4	7114657	459.9599	up	up	correct
VEDL.NSE	Vedanta Limited	20260416	772	787.85	770.3	782.85	15151305	782.85	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260416	1500.9	1534.9	1500	1525.4	41046	1525.4	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260416	1072	1081.25	1026.9	1039.55	56016	1039.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260416	52.7	52.7	50.2	51.83	188682	51.83	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260416	492	513.9	488.5	498.8	627535	497.3496	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260416	108	108	103	104.64	39298	104.64	down	up	incorrect
VGUARD.NSE	V	20260416	323	326.75	319.75	325.25	218244	325.25	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260416	3305	3382	3255	3292	771	3292	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260416	330.95	331	315	316.75	18703	316.75	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260416	1025	1025	1005.9	1019.15	178967	1019.15	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260416	3.39	3.39	3.21	3.26	143374	3.26	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260416	1.45	1.47	1.43	1.43	2626595	1.43	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20260416	1.63	1.68	1.63	1.65	3647477	1.65	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260416	478.3	480.9	464.55	473.8	160644	473.8	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260416	1250	1294	1237.2	1274	359027	1274	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260416	1373	1387.3	1318.7	1353.25	74294	1353.25	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260416	32.49	32.94	31.7	32.8	46504	32.8	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260416	289	293.7	274	280.23	172362	280.23	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260416	22.2	22.2	21.57	21.95	108372	21.95	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260416	325.1	328.55	320	322	146357	322	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260416	9.98	10.35	9.8	10.23	102320	10.23	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260416	64.7	65.19	64.21	64.6	29632	64.6	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260416	32.22	33.76	32.1	33.64	206370	33.64	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260416	536.65	598.9	534	586.7	434216	586.7	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260416	6.26	6.29	6.01	6.15	677359	6.15	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260416	0.62	0.62	0.6	0.61	354329	0.61	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260416	239.99	243.99	234.4	236.08	19770	236.08	down	down	correct
VMART.NSE	V	20260416	616	617.45	596	611.15	604159	611.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260416	9614	9995	9581.5	9850	124310	9850	up	up	correct
VOLTAS.NSE	Voltas Limited	20260416	1409	1432.1	1387.2	1408	1292882	1408	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260416	266	268	259.01	261.56	178583	261.56	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260416	253.01	259	250.55	256.88	30057	256.88	up	up	correct
VSTIND.NSE	VST Industries Limited	20260416	243	247	238.25	241.53	392363	241.53	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260416	5329	5331.6	5208.1	5249.5	8680	5249.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260416	564	564	543.05	543.6	314273	543.6	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260416	1382	1460	1373.8	1440.4	965102	1440.4	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260416	190	195.4	187.4	190.71	1242569	190.71	up	up	correct
WANBURY.NSE	Wanbury Limited	20260416	277.65	277.65	263	265.73	152324	265.73	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260416	949.65	955.25	929.6	945.3	1258	945.3	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260416	89.97	91.9	87	87.82	9415261	87.82	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260416	84.97	84.97	82.22	83.93	3610	83.93	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260416	1065	1080.4	1041.95	1077.1	930941	1077.1	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260416	451	469.7	451	466	270597	466	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260416	1292.6	1329.4	1292.6	1313.4	106	1313.4	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260416	7098.5	7164.5	6910	7021	8871	7021	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260416	474.95	484.3	462.35	466.8	56655	466.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20260416	1047.9	1047.9	1012	1027.8	57449	1027.8	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260416	854	858.35	835.5	848.65	156125	848.65	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260416	27.89	28.5	27.36	27.72	1615	27.72	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260416	879.8	879.8	860.5	870.8	32798	870.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260416	289.99	291	280	285.49	41388	285.49	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260416	157	161.45	153.01	158.05	5018	158.05	up	up	correct
WIPRO.NSE	Wipro Limited	20260416	212.98	212.98	208.21	210.26	36305074	210.26	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260416	1360	1371.7	1344.2	1359.1	443964	1359.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260416	564	572.9	551.05	561	90066	561	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260416	77	77	74.4	74.6	47730	74.6	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260416	487.8	508	486.5	501.85	165971	501.85	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260416	64.44	66	64.25	65.3	132602	65.3	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260416	108.65	111.02	107	108.41	15077	108.41	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260416	1083	1117.5	1050	1091.2	49930	1091.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260416	19.54	20.12	19.37	19.95	161480178	19.95	up	up	correct
YUKEN.NSE	Yuken India Limited	20260416	754.9	769.7	740	750.05	13685	750.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260416	83.55	84.44	79.16	80.2	32966412	80.2	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260416	4.98	4.98	4.82	4.88	1695838	4.88	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260416	8.08	8.2	7.72	8.01	945400	8.01	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260416	236	240.99	218.11	222.34	5433	222.34	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260416	6.72	6.88	6.42	6.8	269427	6.8	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260416	573.95	597	570.05	590	1028445	590	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260416	1527	1538.2	1503	1524.3	348227	1524.3	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260416	73.02	75.51	72.99	74.1	6138	74.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260416	1343.9	1355	1308.1	1331.5	65549	1331.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260416	230.45	232.64	225.8	228.94	158319	228.94	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260416	509	514.45	497.15	502.3	744608	502.3	down	down	correct