CollectAI

close-nse_india_stocks

2026/04/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260417	182.9	186.8	179.5	184.09	227793	184.09	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260417	32.41	32.41	32.41	32.41	2294	32.41
3MINDIA.NSE	3M India Limited	20260417	31700	31700	31260	31410	3143	31410	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260417	36.1	37	35.2	36.25	5965	36.25	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260417	320.65	325.99	315	323.19	51866	323.19	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260417	648.2	664.9	645	662.7	180994	662.7	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260417	17.16	17.85	17.02	17.5	243138	17.5	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260417	8.39	8.39	8.11	8.21	112306	8.21	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260417	78.33	81.85	75.5	81.08	836521	81.08	up	up	correct
AARON.NSE	Aaron Industries Limited	20260417	145.85	147	141.01	142.33	15952	142.33	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260417	366	376.9	366	373.2	117361	373.2	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260417	438	442.5	433.25	440.85	784672	440.85	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260417	408.75	413.2	389	397.3	47903	397.3	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260417	128.16	136.5	128.16	134.83	35296	134.83	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260417	1319.8	1356.3	1313.8	1347.9	80784	1347.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260417	19.98	19.98	19.98	19.98	0	19.98
ABB.NSE	ABB India Limited	20260417	6880	7083	6833.5	7015	558816	6986.4282	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260417	25990	25990	25550	25785	15053	25785	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260417	339	341.45	334.7	340.4	2521946	340.4	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260417	64.08	64.76	63.23	64.11	5749918	64.11	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260417	49.9	49.9	48.5	49.9	258	49.9
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260417	57.47	57.8	56.87	57.71	24324	57.71	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260417	72.44	73.75	72.43	73.73	8997	73.73	up	down	incorrect
ACC.NSE	ACC Limited	20260417	1446	1449.9	1428.2	1432.2	497877	1432.2	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260417	1170	1209	1165	1199.7	16811	1199.7	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260417	5.4	5.59	5.4	5.52	123679	5.52	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20260417	920	923.9	912.1	917.05	225776	917.05	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260417	2240	2240	2186.1	2218.3	2408901	2218.3	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260417	1140	1140	1105.15	1127.3	5883883	1127.3	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260417	1559	1578.5	1549.2	1573.4	6024587	1573.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260417	196.45	200	190.66	198.5	95051761	198.5	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260417	197.08	236	196	226.94	3095351	226.94	up	up	correct
ADL.NSE	Archidply Decor Limited	20260417	73.53	76.7	73.12	76.24	2365	76.24	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260417	10.4	10.65	9.73	9.81	123787	9.81	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260417	121.83	123.5	121.2	122.17	158786	122.17	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260417	54	55.18	53.99	54.79	41870	54.79	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260417	306.15	312.9	301.6	307.4	238752	307.4	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260417	1460	1519.8	1450.7	1468.2	580686	1468.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260417	466.75	474.85	460.55	468.4	49646	468.4	up	up	correct
AGRITECH.NSE	Agri	20260417	123.3	124.98	120	122.85	6016	122.85	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260417	33.77	33.8	32.8	33.42	20312	33.42	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260417	48.69	50.01	46.15	48.69	32065	48.69
AHLEAST.NSE	Asian Hotels (East) Limited	20260417	154.3	161.5	154.3	160.15	10348	160.15	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260417	833	842.5	824.55	834.05	31091	834.05	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260417	3873.2	4012	3873.2	3961.5	22355	3961.5	up	up	correct
AIRAN.NSE	Airan Limited	20260417	17.99	17.99	17.17	17.73	59510	17.73	down	down	correct
AISL.NSE	SM	20260417	57	57	57	57	600	57
AJANTPHARM.NSE	Ajanta Pharma Limited	20260417	2829.8	2865.9	2782.6	2790.2	114553	2790.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260417	124.83	126.01	123.4	124.46	263865	124.46	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260417	4.29	4.35	4.2	4.26	519090	4.26	down	down	correct
AKASH.NSE	Akash Infra	20260417	27.79	27.79	26.76	27.6	8133	27.6	down	down	correct
AKG.NSE	AKG Exim Limited	20260417	11.4	11.9	11.4	11.82	16429	11.82	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260417	195	207	193.5	205.05	6970	205.05	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260417	5.39	5.67	5.38	5.67	434660	5.67	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260417	2985	2985	2911	2925.3	14941	2925.3	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20260417	9.46	9.55	9.01	9.49	387970	9.49	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260417	724.7	730.8	708.5	717.1	7443	717.1	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260417	91	91.89	90	91.45	313927	91.45	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260417	681.15	707.1	664.25	679.2	23274	679.2	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260417	67	67.01	65.71	66.54	8874	66.54	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260417	5570	5614.5	5501.5	5582	126039	5582	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260417	1435	1452.8	1422	1437.5	43216	1437.5	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260417	9.75	9.8	9.46	9.56	6049604	9.56	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260417	15.43	16.45	15.15	16.4	212351	16.4	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260417	14.25	14.64	14.15	14.29	9113390	14.29	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260417	68.55	70.69	67.1	68.82	18810	68.82	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260417	226.71	234.79	226.71	228.98	8046	228.98	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260417	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260417	7749	7992.5	7714	7958.5	393872	7958.5	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260417	23.02	24.49	23.02	24.25	4736	24.25	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260417	1423	1444	1404.1	1439.9	6024	1439.9	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260417	459.2	461.95	456.1	459	1899655	459	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260417	43.6	46.5	43.6	45.8	19951	45.8	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260417	43.7	44.9	42.76	44.04	11299	44.04	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260417	539.85	551	539	547.3	18372	547.3	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260417	510.5	519	509.3	513.4	1445420	513.4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260417	68.01	68.85	67.32	67.55	132951	67.55	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260417	86.8	87.74	85.08	86.9	379809	86.9	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260417	43.9	45.85	43	44.5	6285	44.5	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260417	1.66	1.67	1.56	1.67	51808	1.67	up	up	correct
ANMOL.NSE	Anmol India Limited	20260417	12.35	12.69	12	12.38	76147	12.38	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260417	3.44	3.44	3.44	3.44	6359	3.44
ANTGRAPHIC.NSE	Antarctica Limited	20260417	0.9	0.92	0.88	0.9	403982	0.9
ANUP.NSE	The Anup Engineering Limited	20260417	2050	2097	2000.9	2022.3	39485	2022.3	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260417	1255.6	1294.6	1255.6	1288	208854	1288	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260417	11339.5	11779	11266	11482	204223	11482	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260417	119.49	119.49	115.87	116.66	1590	116.66	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260417	384.45	390	381	385.05	8985	385.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260417	430	495	430	466.85	5825677	466.85	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260417	2059.8	2118	2042.1	2105.7	725283	2105.7	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260417	753.95	797	751.35	784.75	238239	784.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260417	244.45	287	243.4	282.9	53344279	282.9	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260417	7553	7710	7515	7699	343875	7699	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260417	460	474.9	453.15	466.8	399941	466.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260417	445	449.25	441.4	445.4	738259	445.4	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260417	1121	1201	1121	1161.45	1914	1161.45	up	up	correct
APTECHT.NSE	Aptech Limited	20260417	93.3	94.47	91.41	92.22	515677	92.22	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260417	248.75	250.5	245	246.37	1339386	246.37	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260417	81.2	82.14	76.8	77.35	28275	77.35	down	down	correct
ARCHIES.NSE	Archies Limited	20260417	14.82	15.36	14.46	15.02	49990	15.02	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260417	45.27	45.27	42.5	42.55	3647	42.55	down	down	correct
ARIES.NSE	Aries Agro Limited	20260417	393	397.8	386.6	387.65	39255	387.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260417	71	72.79	70.95	72.28	485833	72.28	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260417	254.14	264	252	258.27	21047	258.27	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260417	1543	1570	1535	1550.4	32003	1550.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260417	33.8	33.8	28.2	28.6	95463	28.6	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260417	555.1	580.6	543.25	550.5	31088	550.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260417	1.44	1.48	1.34	1.34	238126	1.34	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260417	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260417	229.32	236.4	228.43	234.37	266797	234.37	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260417	168	168.5	164.1	167.42	923	167.42	down	down	correct
ARVIND.NSE	Arvind Limited	20260417	390	393.8	383	386.75	616622	386.75	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260417	471.15	479.85	469.2	472.65	240918	472.65	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260417	603	609.75	598.45	600.75	33939	600.75	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260417	855	858.8	833.85	851.25	267906	851.25	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260417	229.88	233	226.51	230.78	5137	230.78	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260417	480.6	480.6	471.55	473.2	12082	473.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260417	909.9	923.95	897	904.75	44380	904.75	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260417	613.05	628.65	595.85	617.3	1839513	617.3	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260417	337.15	337.95	331.85	336.45	54065	336.45	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260417	14.45	14.94	14.45	14.72	203574	14.72	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260417	137.75	139.62	136.72	138.82	1713713	138.82	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260417	177.47	177.47	173.17	174.78	21780071	174.78	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260417	291.2	301.75	290.95	292.1	12067	292.1	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260417	2425	2486.1	2417.5	2464	1286575	2464	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260417	74	76.96	73.35	75.16	6746148	75.16	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260417	224.11	230	224	226.49	5044	226.49	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260417	735	769.4	720	726.8	367983	726.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260417	675	692.75	672.05	688.15	461622	688.15	up	up	correct
ASTRAL.NSE	Astral Limited	20260417	1580	1633.3	1562.9	1605	1631264	1605	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260417	1083	1099	1071	1093.45	627157	1093.45	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260417	8538	8609	8474	8506.5	4992	8506.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260417	4.63	4.63	4.5	4.61	35235	4.61	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260417	610	649.5	602.1	632.9	8867488	632.9	up	up	correct
ATUL.NSE	Atul Ltd	20260417	6598.5	6617.5	6555	6600	19597	6600	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260417	465.95	469.95	463.05	466.8	251086	466.8	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260417	989	994.8	978.05	990.6	1186537	990.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260417	928	932.35	914	922.6	130492	922.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260417	1388.9	1394.9	1375.3	1386	1612415	1386	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260417	118.35	119.33	115.3	118.93	13468	118.93	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260417	1790	1891	1782.2	1881.9	16954	1881.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260417	67.25	69.49	66.25	67	124856	67	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260417	473.9	488.6	470.85	478.5	76620	478.5	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260417	1406	1545	1400	1463.5	3415826	1463.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260417	65	67.3	64.51	67.03	66018	67.03	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260417	514.9	520	509.3	516.4	218905	516.4	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260417	1353	1364.3	1344.1	1359.1	4062181	1359.1	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260417	577.54	581	576.28	580.31	409	580.31	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260417	13.45	13.45	13.26	13.32	109642	13.32	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260417	1829	1887.2	1800.6	1885.5	400842	1885.5	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260417	145.58	147.88	145.58	147.56	842	147.56	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260417	267.51	268.31	264.75	268.01	38811	268.01	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260417	350.27	350.27	346.33	349	1254	349	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260417	188.92	193.5	187	190.48	30090	190.48	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260417	138	139.45	126.3	139.45	4521	139.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260417	5.84	5.84	5.26	5.52	109085	5.52	down	down	correct
BAJAJ.NSE	AUTO	20260417	9810	9830	9722	9750	264575	9750	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260417	437.8	494.8	430	469.95	20070684	469.95	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260417	389	394	387.75	391.4	150178	391.4	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260417	1828.8	1845.5	1811.7	1838.9	487836	1838.9	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260417	19	19.29	18.55	18.78	10386065	18.78	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260417	10210	10401	10150.5	10355.5	47900	10355.5	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260417	902.15	910.45	895.8	909	6035241	909	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260417	95.66	96.61	92.71	94.27	407356	94.27	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260417	1146.65	1158.8	1134.35	1139.3	66492	1139.3	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260417	26.49	26.97	25.72	26.37	92458	26.37	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260417	16.94	18.3	16.9	17.81	41559	17.81	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260417	2347.9	2365	2308	2329.8	729753	2329.8	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260417	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260417	173.8	178.2	172.95	176.25	257046	176.25	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260417	78	79.8	77.23	78.22	5121	78.22	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260417	481.55	487.05	481.25	486	341399	486	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260417	116	116.88	111.36	114.72	4643	114.72	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260417	3634.2	3638.8	3605	3613.4	329	3613.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260417	621	630.2	618	624.7	166009	624.7	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260417	174.7	176.28	172.51	174.47	4242898	174.47	down	down	correct
BANG.NSE	Bang Overseas Limited	20260417	39.89	39.99	38.5	38.59	12439	38.59	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260417	74.18	77.88	73	73.06	22013	73.06	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260417	279	282.39	276.43	280.44	6831951	280.44	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260417	578	583.23	575.89	582.85	877163	582.85	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260417	148.86	149.47	146.65	148.1	8807839	148.1	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260417	113.41	116.34	112.92	114.49	23234	114.49	up	up	correct
BASF.NSE	BASF India Limited	20260417	3691.5	3783	3666.4	3702.5	20205	3702.5	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260417	22.11	23.98	22.11	23.67	241556	23.67	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260417	748.95	760.05	744.05	757.35	168354	757.35	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260417	4949	4987	4872	4898.2	9049	4898.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260417	2630	2778.9	2630	2753.2	65131	2753.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260417	1501	1542	1500	1526.4	87581	1526.4	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260417	32.6	33.89	32.6	33.46	694828	33.46	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260417	1361.9	1387.7	1360	1380.7	1137969	1380.7	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260417	27.5	27.99	27.15	27.64	22441	27.64	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260417	190.98	194.89	189.03	192.22	2137107	192.22	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260417	119.9	121	117	117	2376	117	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260417	458	463.75	454.45	462.75	14128030	462.75	up	up	correct
BEML.NSE	BEML Limited	20260417	1746.1	1808.3	1741	1772.4	661466	1772.4	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260417	97.01	99.2	96.84	97.12	686594	97.12	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260417	472.4	477	460	469	159612	469	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260417	19.53	20.2	18.81	19.11	472824	19.11	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260417	409.9	419.8	408.3	418.05	18649	418.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260417	500	520.9	499.5	520	25202	520	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260417	2.82	2.82	2.82	2.82	0	2.82
BGRENERGY.NSE	BGR Energy Systems Limited	20260417	349.9	366	338.6	352.05	104181	352.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260417	164.69	165.79	163.01	164.84	21965	164.84	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260417	212.8	218	207.01	211.96	868437	211.96	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260417	3.25	3.31	3.2	3.29	461570	3.29	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260417	1855.8	1876	1821	1860.5	1036045	1860.5	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260417	114.25	115.05	111.92	112.64	104203	112.64	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260417	1564	1586.9	1550	1556.6	13100	1556.6	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260417	185	221.96	185	221.96	13667729	221.96	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260417	1837.1	1851.4	1829.7	1847.3	7344787	1847.3	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260417	311	317.8	307.38	316.79	25068627	316.79	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260417	51.5	52.88	50.82	51.86	103774	51.86	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260417	816.95	816.95	770	787.5	3432	787.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260417	351	358.7	349.15	358.1	2422877	358.1	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260417	34.79	34.95	34.17	34.43	13343	34.43	down	up	incorrect
BIRET.NSE	RR	20260417	330.99	330.99	328	330	398541	330	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260417	141.64	163	141.5	160.32	700674	160.32	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260417	970	988.95	965.7	976.15	40413	976.15	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260417	139.99	144.4	139	141.43	275542	141.43	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260417	17.12	17.89	16.5	17.12	102529	17.12
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260417	261	261.8	257	258.22	724846	258.22	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260417	50.3	55.55	50.09	54.5	2085086	54.5	up	up	correct
BLS.NSE	BLS International Services Limited	20260417	301	302.76	296	296.85	1163544	296.85	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260417	2.26	2.26	2.26	2.26	1641	2.26
BLUEDART.NSE	Blue Dart Express Limited	20260417	5269.8	5410	5256.2	5391	16241	5391	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260417	1843	1872	1828.5	1866.1	441787	1866.1	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260417	66.56	68.99	66.55	67.75	239174	67.75	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260417	114.5	115.38	112	113.04	706220	113.04	down	down	correct
BOROLTD.NSE	Borosil Limited	20260417	264.99	269	261.81	262.82	64170	262.82	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260417	486	506.9	484.2	497.7	748723	497.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260417	37445	37935	37200	37505	28289	37505	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260417	308.8	313.7	306.25	312.1	10758881	312.1	up	up	correct
BPL.NSE	BPL Limited	20260417	53.9	54.99	53.24	54.44	81280	54.44	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260417	742.75	769.45	738.25	762.25	820182	762.25	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260417	5601.5	5750	5568.5	5735.5	345936	5735.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260417	21.79	21.9	21.23	21.66	89020	21.66	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260417	70	70	67.02	67.58	40554	67.58	down	down	correct
BSE.NSE	BSE Limited	20260417	3455	3550	3425	3531.5	6083283	3531.5	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260417	103	103.78	99.9	100.33	22485	100.33	down	down	correct
BSL.NSE	BSL Limited	20260417	128.99	130.65	128	128.87	2759	128.87	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260417	133.3	133.3	132.05	132.79	778559	132.79	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260417	28.91	28.91	28.1	28.38	339660	28.38	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260417	388.05	395.85	385.35	392.4	696512	392.4	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260417	621.65	625	617	623.55	21873	623.55	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260417	43.94	45.15	42.6	44.16	19433	44.16	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260417	43.53	44	42.06	42.94	35782	42.94	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260417	11.98	12.4	11.81	12.31	74411	12.31	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260417	106.6	110.28	106.11	106.4	1518387	106.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260417	741	758	731.05	750.15	2273576	750.15	up	up	correct
CANBK.NSE	Canara Bank	20260417	141.05	142.8	139.88	142.37	13628290	142.37	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260417	857.1	872	854.2	869.05	110770	869.05	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260417	246.51	250	244.23	247.21	162107	247.21	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260417	249.85	267.9	248.15	262.51	843832	262.51	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260417	1764.9	1799.8	1755	1770.9	148567	1770.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260417	13.2	13.2	13.01	13.2	5928	13.2
CARBORUNIV.NSE	Carborundum Universal Limited	20260417	889	949	886.7	940.1	870434	940.1	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260417	1583	1638.8	1573.1	1614.8	200218	1614.8	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260417	1806.8	1889	1804.3	1858	495041	1858	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260417	180.9	183.4	180.35	182.27	1705913	182.27	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260417	18.75	19.1	18.1	18.57	417795	18.57	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260417	14.38	16.35	14.38	15.02	46609	15.02	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260417	1077.4	1097.4	1075.6	1089.4	128752	1089.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260417	1370	1399.9	1367	1393.2	2418769	1393.2	up	up	correct
CEATLTD.NSE	CEAT Limited	20260417	3699	3789	3671	3716.1	89165	3716.1	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260417	7.87	8.38	7.62	8	85963	8	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260417	429.4	439.6	429.4	437.4	17673	437.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260417	21.5	22	21.21	21.89	127205	21.89	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260417	35.87	36.14	35.72	36.06	4641998	36.06	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260417	25.71	26.17	25.01	25.51	854983	25.51	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260417	3090.5	3129	3021.3	3084.8	266272	3084.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260417	751.45	764.35	744.55	762.15	30213	762.15	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260417	5284.5	5340	5283.3	5325.1	12082	5325.1	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260417	4.97	5.24	4.82	5.15	47828	5.15	up	up	correct
CESC.NSE	CESC Limited	20260417	173.04	175.5	170.53	171.49	4018215	171.49	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260417	185	186.35	181	182.28	789850	182.28	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260417	760	776.5	748.35	774.1	4137167	774.1	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260417	770.1	783.55	765.55	779.95	65475	779.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260417	455.1	462.75	452.8	454.9	678735	454.9	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260417	153.8	155	149	150.68	2942	150.68	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260417	157	164.35	156.02	163.21	86637	163.21	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260417	391	400.75	390.9	395.8	11544	395.8	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260417	239.5	239.5	234	236.7	227148	236.7	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260417	988	1050	984.05	1041.85	3702206	1041.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260417	1564	1585	1542.4	1579.1	1168171	1579.1	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260417	1590	1645.9	1572.1	1636.6	176476	1636.6	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260417	1298.4	1306.9	1262	1296.3	32349	1296.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260417	89.8	96	88.99	91.72	103556	91.72	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260417	15.47	16.38	15.06	15.66	23358	15.66	up	up	correct
CIPLA.NSE	Cipla Limited	20260417	1230.5	1244.5	1224.4	1240.8	2291092	1240.8	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260417	757	766.5	752.75	757.4	202162	757.4	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260417	53.79	54.2	52.4	53.99	29398	53.99	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260417	270	287	268	285.36	356220	285.36	up	up	correct
CMICABLES.NSE	CMI Limited	20260417	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20260417	432.8	440.15	430.5	438.75	10733309	438.75	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260417	1500	1569.5	1498.1	1561.1	3562913	1561.1	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260417	27.94	28.68	27.45	27.94	1287768	27.94
COFORGE.NSE	Coforge Limited	20260417	1310	1329	1293.3	1317.9	2822554	1317.9	up	up	correct
COLPAL.NSE	Colgate	20260417	1977.4	2121.9	1969.2	2106	2100901	2106	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260417	1.21	1.24	1.21	1.22	35361	1.22	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260417	14.43	14.91	14.01	14.33	66750	14.33	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260417	505	511.85	499.85	504	1669379	504	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260417	52.88	53.9	52.25	52.68	1110965	52.68	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260417	226.68	231.94	219.71	226.38	3264	226.38	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20260417	691.6	693	661.3	672.85	38088	672.85	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260417	36.6	37.3	35.52	36.39	28669	36.39	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260417	162	186	162	181.11	75348	181.11	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260417	2077.1	2082.8	2029.9	2050.2	500450	2050.2	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260417	5.21	5.8	5.21	5.54	191996	5.54	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260417	106.56	106.99	105.01	106.85	2884212	106.85	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260417	7510	7710.5	7488.5	7691	24998	7691	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260417	7.01	8.4	6.68	7.1	64290	7.1	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260417	1228.7	1285.3	1225	1264.8	274662	1264.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20260417	359	378.85	356.3	369.8	7699	369.8	up	up	correct
CRISIL.NSE	CRISIL Limited	20260417	4126.1	4383	4103.5	4335.4	444535	4326.4215	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260417	263	263.5	258.51	261.45	4340724	261.45	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260417	405	406	397	399.85	393199	399.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260417	31.59	31.9	29.82	31.22	7416	31.22	down	down	correct
CUB.NSE	City Union Bank Limited	20260417	249.82	260.1	248.84	257.82	3513019	257.82	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260417	95.5	97.07	94	95.15	115954	95.15	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260417	5043	5179.9	5011.2	5140.9	529710	5140.9	up	up	correct
CUPID.NSE	Cupid Limited	20260417	96	103.59	95.76	103.16	39966379	103.16	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260417	15.76	15.96	15.33	15.74	697	15.74	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260417	128.71	134.4	128.71	130.83	66168	130.83	up	up	correct
CYIENT.NSE	Cyient Limited	20260417	966.9	989.5	957.6	962.4	376297	962.4	down	down	correct
DABUR.NSE	Dabur India Limited	20260417	427	444.1	424.2	442.85	4983325	442.85	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260417	1974.7	1990	1960.8	1971.7	201706	1971.7	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260417	377	398.8	375.55	394.15	702940	394.15	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260417	26.15	29.9	26.15	28.29	33023	28.29	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20260417	3.17	3.5	3.17	3.43	387862	3.43	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260417	742	768.5	738	747.8	172864	747.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260417	212	217	210.15	214.67	102659	214.67	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260417	454.9	461.3	454	457	101137	457	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260417	109	110.18	106.4	107.09	1465621	107.09	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260417	27.2	27.2	27	27.2	1562	27.2
DCAL.NSE	Dishman Carbogen Amcis Limited	20260417	171.36	176.34	167.71	168.62	418559	168.62	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260417	187.99	191.99	187	189.83	1107754	189.83	up	up	correct
DCM.NSE	DCM Limited	20260417	71.99	73.1	69.19	72.16	16743	72.16	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260417	5.49	5.5	5.49	5.49	14453	5.49
DCMNVL.NSE	DCM Nouvelle Limited	20260417	115.11	126.49	115.1	121.53	26356	121.53	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260417	1195	1230	1188	1226.1	68383	1226.1	up	down	incorrect
DCW.NSE	DCW Limited	20260417	47.48	47.65	45.69	46.24	2207928	46.24	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260417	679	682.9	661.5	669.3	30948	669.3	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260417	1203	1254	1198.1	1230.35	819530	1230.35	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260417	1541.3	1566.6	1530	1538.1	385762	1538.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260417	485.6	490	472.75	477.35	253811	477.35	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260417	12.46	12.49	11.97	12.18	169122	12.18	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260417	61.4	62.04	59.5	60.64	1077541	60.64	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260417	63.29	63.3	60.02	60.67	2279	60.67	down	down	correct
DEN.NSE	DEN Networks Limited	20260417	28.91	29.53	28.81	29.24	588408	29.24	up	up	correct
DENORA.NSE	De Nora India Limited	20260417	788	837	776.7	823.6	21181	823.6	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260417	108.6	111.19	107.5	107.7	2664306	107.7	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260417	31.8	31.8	28.69	29.4	8609	29.4	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260417	142.96	144.28	141.6	142.47	401844	142.47	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260417	26.8	27.68	26.51	26.9	856507	26.9	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260417	999.9	1016.45	997	1009.65	100877	1009.65	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260417	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260417	867.45	960	854.05	949.6	4267	949.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260417	958	998.7	945.4	974	99757	974	up	up	correct
DICIND.NSE	DIC India Limited	20260417	541.05	548.2	536.35	545.95	201	545.95	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260417	17.81	18.8	17.55	18.2	126706	18.2	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260417	4.03	4.08	3.91	4.08	19716831	4.08	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260417	6305.5	6325	6212	6229	169295	6229	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260417	11320	11410	11270	11371.5	733121	11371.5	up	up	correct
DLF.NSE	DLF Limited	20260417	590.8	604.85	586.25	601.75	4107527	601.75	up	up	correct
DLINKINDIA.NSE	D	20260417	426	450	426	446.2	569168	446.2	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260417	4446	4644	4435.1	4628.5	1366449	4628.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260417	3.2	3.36	3.18	3.27	10910	3.27	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260417	1085	1110.95	1065.15	1091.55	70620	1091.55	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260417	279.27	279.27	274.56	276.89	48075	276.89	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260417	91.71	92.89	91.6	92.44	21553	92.44	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260417	1096.65	1096.65	1045	1074.05	28833	1074.05	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260417	9.41	9.68	9.41	9.53	196204	9.53	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260417	186.92	188.48	181.61	183.81	34301	183.81	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260417	16.5	17.15	16.42	16.79	147391	16.79	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260417	978	996	965	975.35	323582	975.35	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260417	1215.2	1242	1212.4	1235.7	2564061	1235.7	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260417	1062.55	1062.55	1033.85	1057.15	23076	1057.15	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260417	138.95	144.88	138.3	142.6	7281	142.6	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260417	3.62	3.67	3.56	3.59	247261	3.59	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260417	248.49	250.04	242	248.93	13973	248.93	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260417	47.85	48.49	47.21	47.4	942660	47.4	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260417	10300	10542	10210	10327.5	12332	10327.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260417	254.5	254.5	246.5	248	16066	248	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260417	8.05	8.08	7.72	7.82	15515942	7.82	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260417	1575.97	1575.97	1570.92	1573.69	19103	1573.69	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260417	1401.79	1408.97	1401	1403.39	3530	1403.39	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260417	1563.7	1650	1555.8	1630	613573	1630	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260417	118	121.1	116.81	119.06	4731692	119.06	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260417	0.93	0.93	0.93	0.93	0	0.93
EICHERMOT.NSE	Eicher Motors Limited	20260417	7130.5	7200	7062	7189.5	582841	7189.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260417	852	874.7	850	865.15	209196	865.15	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260417	326	334.6	322.55	327.6	33510	327.6	up	up	correct
EIHOTEL.NSE	EIH Limited	20260417	319.05	323.85	318.8	321.9	188990	321.9	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260417	1634.3	1688	1630.1	1657.9	35973	1657.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260417	118	120.9	117.63	119.49	324515	119.49	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260417	409.5	415.2	405.4	413.2	720780	413.2	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260417	84.6	84.6	80.44	80.75	10017753	80.75	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260417	732.45	752.8	709.05	745.35	22135	745.35	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260417	540	551.7	539.7	548	533281	548	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260417	55.82	55.82	52.16	53.3	67816	53.3	down	down	correct
EMAMILTD.NSE	Emami Limited	20260417	429.7	455	425.7	452.1	1402983	452.1	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260417	76.21	76.21	74.37	75	23910	75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260417	71	72.8	67.8	68.3	45799	68.3	down	down	correct
EMBASSY.NSE	RR	20260417	444.98	444.98	437	439.98	238118	439.98	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260417	231.71	253.8	231.22	241.54	79390	241.54	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260417	88.96	90.44	87.5	89.09	11236	89.09	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260417	2399.2	2429.2	2380	2384.4	67238	2384.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260417	17.38	17.69	17.02	17.52	25861	17.52	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260417	230.1	247.56	229.48	241.8	24945465	241.8	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260417	117.95	117.95	114	114.89	18136	114.89	down	down	correct
EPL.NSE	EPL Limited	20260417	230.75	235.01	226	233.55	1803089	233.55	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260417	65.5	66.19	65.3	65.6	1193249	65.6	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260417	1452	1472.9	1440.1	1445.5	66310	1445.5	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260417	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260417	5524.6	5746	5524.5	5717.8	7738	5717.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20260417	3282.2	3310.8	3262.1	3295	84860	3295	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260417	27.31	28.8	26.9	27.78	577573	27.78	up	up	correct
ESTER.NSE	Ester Industries Limited	20260417	93.2	93.5	91.9	92.93	65400	92.93	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260417	301	302.8	298.2	301.95	41228	301.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260417	423	423.85	412.5	420.7	17416	420.7	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260417	1.08	1.1	1.07	1.09	3834405	1.09	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260417	959.95	978.65	955.65	969.5	11214	969.5	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260417	331.75	333.4	328.7	330	1436687	330	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260417	794.75	862.3	790.05	833.2	71392	833.2	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260417	7.14	7.25	6.91	7.09	252555	7.09	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260417	865	946	862.2	902.75	4208121	902.75	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260417	574	578	562.35	566.2	8157	566.2	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20260417	22.97	23.57	22.97	23.21	2299517	23.21	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260417	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260417	1.78	1.8	1.74	1.79	1073765	1.79	up	down	incorrect
FDC.NSE	FDC Limited	20260417	355	361.95	354.25	356.85	66783	356.85	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260417	284.95	294.2	282.85	293.75	9241911	293.75	up	up	correct
FEL.NSE	Future Enterprises Limited	20260417	0.47	0.47	0.47	0.47	85497	0.47
FELDVR.NSE	Future Enterprises Limited	20260417	2.89	2.89	2.63	2.79	3940	2.79	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260417	2250	2264.7	2233.4	2259.1	39436	2259.1	up	up	correct
FILATEX.NSE	Filatex India Limited	20260417	45.21	45.28	44.27	44.96	506083	44.96	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260417	915.3	955	914	940.55	681308	940.55	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260417	4900.1	5025.9	4862.2	4907.5	25142	4907.5	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260417	173.3	176.34	171.79	175	684548	175	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260417	6.88	6.88	6.45	6.76	40015	6.76	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260417	1.4	1.48	1.4	1.48	100804	1.48	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260417	3412	3412	3336	3354.8	113271	3354.8	down	down	correct
FMGOETZE.NSE	Federal	20260417	447.8	454.9	441.1	443.75	38659	443.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260417	8.95	9.29	8.95	9.06	24119	9.06	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260417	22694	22860	22322	22378	92429	22378	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260417	873.9	897.55	867	890.2	899582	890.2	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260417	4641.3	4724.5	4615.1	4691.3	2469	4691.3	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260417	245.45	251.5	238	239.28	8110460	239.28	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260417	1003	1019	993.9	1014.35	295004	1014.35	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260417	153	154.8	148	148.22	1011615	148.22	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260417	160	160	157.25	157.82	13015627	157.82	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260417	1766.2	1795.9	1763	1788	10549	1788	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260417	890	925	834.4	853.45	17739266	853.45	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260417	884	894	871.5	875.55	3437	875.55	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260417	1070	1082	1034.05	1053.65	276557	1053.65	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260417	96.48	99.63	96.22	98.96	231936	98.96	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260417	2.82	3.05	2.82	3	482616	3	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260417	126.8	126.8	122.1	125.79	566	125.79	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260417	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260417	642.4	650.65	637.3	646.35	27753	646.35	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260417	2.55	2.56	2.35	2.56	435454	2.56	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260417	19.88	19.88	18	19.88	3767209	19.88
GEECEE.NSE	GeeCee Ventures Limited	20260417	299.78	304.05	296.78	303.63	1546	303.63	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260417	26.42	26.99	26.4	26.48	115556	26.48	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260417	43.07	45.18	43.07	44.32	52622	44.32	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260417	260.45	266.47	257.63	263.39	297147	263.39	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260417	14.44	14.88	14.2	14.43	122766	14.43	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260417	296.89	303.95	292.01	293.17	961933	293.17	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260417	65.9	68	65.47	67.68	635160	67.68	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260417	1385.3	1435.9	1385.1	1424.3	819986	1424.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260417	46.7	47.98	43.86	45.87	208533	45.87	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260417	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260417	515	519	510.35	513.85	98199	513.85	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260417	153	154.5	152.16	153.4	125558	153.4	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260417	401	406.55	398.3	400.4	707292	400.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260417	91.2	94.89	91.2	92.97	5069	92.97	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260417	7918.5	8020	7830.5	7939.5	35835	7939.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260417	41.05	43.48	41	42.31	62111	42.31	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260417	154.85	158.65	153.4	154.44	349844	154.44	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260417	1559.9	1589.9	1553.7	1559.5	595	1559.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260417	1736	1811.2	1736	1797.4	142799	1797.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260417	2419.8	2465.4	2410	2453.9	42722	2453.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260417	2249.5	2274.9	2240.9	2249.5	366026	2249.5
GLFL.NSE	Gujarat Lease Financing Limited	20260417	5.46	5.46	5.46	5.46	568	5.46
GLOBAL.NSE	Global Education Limited	20260417	97.5	103.99	97.5	101	245337	101	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260417	204	208.8	201.99	203.93	53672	203.93	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260417	2.56	2.6	2.52	2.55	506152	2.55	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260417	959.95	1024	955.6	1014.3	251134	1014.3	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260417	971.05	996.4	971	986.95	147074	986.95	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260417	746.75	771.9	714.2	729	31100876	729	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260417	918.25	932.75	918.25	929.9	29712	929.9	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260417	441.1	452	430.05	435.9	161016	435.9	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260417	465	496.8	464	489.7	1006375	489.7	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260417	368.8	374	361.1	370.05	29109	370.05	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260417	313	329.4	308	324.1	239267	324.1	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260417	2200	2267	2184.9	2207.7	3521584	2207.7	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260417	610	630	605.3	615.75	186623	615.75	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260417	1080	1114.7	1069.25	1109.4	1720077	1109.4	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260417	919.25	934	914.5	927.5	53942	927.5	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260417	1747	1769	1734.5	1758.8	676260	1758.8	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260417	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260417	702	734	695.45	726.55	607148	726.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260417	40.24	40.24	38.72	39.96	22941	39.96	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260417	207	212	205.05	205.84	549749	205.84	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260417	125.26	125.26	124.23	124.78	40405056	124.78	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260417	28.14	28.46	27.62	28.43	9309	28.43	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260417	386	417	383.2	406.1	1117640	406.1	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260417	40.27	41.99	40	41.23	39122	41.23	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260417	1190	1240	1190	1229.05	172985	1229.05	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260417	300.2	306.5	296.15	305.55	3340206	305.55	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260417	158	161.8	157.1	160.92	1902065	160.92	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260417	117	119.06	115.53	116.13	110190	116.13	down	down	correct
GRANULES.NSE	Granules India Limited	20260417	650	660.5	646.85	655.7	1092875	655.7	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260417	684.75	691.75	674.8	679.2	1354380	679.2	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260417	2720	2736.6	2692.3	2720.5	427517	2720.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260417	1675	1679.5	1636.2	1640.8	231260	1640.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260417	158	163.45	157.8	161.36	1273818	161.36	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260417	224.2	231.42	222.38	223.8	189772	223.8	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260417	226	230	211.05	214.58	282314	214.58	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260417	233	235.5	225.02	234.6	270630	234.6	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260417	11	11.23	10.95	11.03	8343164	11.03	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260417	1578.7	1599	1565	1575.9	25057	1575.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260417	898	925	894.65	903.55	189101	903.55	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260417	900	918.3	900	905.2	81	905.2	up	up	correct
GRPLTD.NSE	GRP Limited	20260417	1975.1	2006.9	1931.2	1971.8	3101	1971.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260417	2615	2728.1	2606.1	2712	2245038	2712	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260417	171.05	175.9	171	174.07	1429309	174.07	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260417	256	289	256	273.02	31568890	273.02	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260417	16	16	15.14	15.53	32483	15.53	down	up	incorrect
GTL.NSE	GTL Limited	20260417	7.7	7.7	7.51	7.63	208514	7.63	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260417	1.25	1.3	1.24	1.26	78511479	1.26	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260417	68.71	71.59	68.71	69.49	94639	69.49	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260417	302	306	295	299.75	58726	299.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260417	696.55	731.3	694.65	722.55	1532097	722.55	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260417	442.95	453	432.45	439.55	19517	439.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260417	339.5	365.95	339.05	362.8	6733624	362.8	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260417	38.61	40.79	38.61	39.52	6292	39.52	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260417	957	978.8	947.7	970.9	56413	970.9	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260417	33.4	33.99	33.4	33.75	51423	33.75	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260417	172.28	182.45	170.7	181.12	704220	181.12	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260417	4380	4399.4	4346.6	4388.1	1038094	4388.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260417	381.7	385.4	378.3	381.9	739393	381.9	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260417	193.95	210	191.57	208.2	62706	208.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260417	11.5	11.91	11.47	11.59	3324322	11.59	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260417	950.1	997.65	936.65	981.3	59517	981.3	up	up	correct
HAVELLS.NSE	Havells India Limited	20260417	1291.9	1314.8	1285.2	1306.4	770722	1306.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260417	1.7	1.74	1.59	1.65	376341	1.65	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260417	57.6	64.98	57.6	64.57	18275	64.57	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260417	18.99	19.71	18.89	19.09	40904325	19.09	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260417	564.3	571.95	560.1	565.35	98821	565.35	up	up	correct
HCL.NSE	INSYS	20260417	13.09	13.36	12.8	13.01	397692	13.01	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260417	1443.3	1458	1430	1443	3319268	1415.8632	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260417	2646.3	2799	2646.3	2792.4	2259343	2792.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260417	790.1	803.95	788.2	800	37282544	800	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260417	618.95	625	606.2	616.45	8161002	616.45	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260417	2.4	2.51	2.32	2.37	226682	2.37	down	down	correct
HEG.NSE	HEG Limited	20260417	629.9	646.25	628	633	3717198	633	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260417	160	160.73	155.32	159.76	105480	159.76	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260417	131	132.77	130.78	132.33	704521	132.33	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260417	208.17	214.4	202.21	210.41	148498	210.41	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260417	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260417	356.4	365	355	359.75	271386	359.75	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260417	5136.5	5250	5130.5	5230.5	545014	5230.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260417	1482.1	1528.6	1480	1491	7091	1491	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260417	167	171	163.55	168	2588	168	up	up	correct
HFCL.NSE	HFCL Limited	20260417	91.5	96.2	91.02	95.49	57350408	95.49	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260417	623	629.9	616.2	621.05	235591	621.05	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260417	419	430	416.6	426.4	44320	426.4	up	up	correct
HIKAL.NSE	Hikal Limited	20260417	189.86	193.88	188.65	191.9	310646	191.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260417	27.11	27.74	25.64	26.02	1321102	26.02	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260417	93.1	94.35	91.2	91.49	617448	91.49	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260417	1036.5	1040.75	1025	1039	4301884	1039	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260417	485	495.95	479.25	490.55	24170	490.55	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260417	23.75	23.75	22.8	23.17	15225	23.17	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260417	564	572.35	556.5	569.6	6668615	569.6	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260417	158.19	165.87	156.95	158.33	1837960	158.33	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260417	367	372.8	364.8	370.85	6278506	370.85	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260417	2142	2245	2133	2240.8	4882697	2240.8	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260417	595	595	581.3	592.3	3006129	581.6723	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260417	904.3	914	884	898.65	142191	898.65	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260417	155.98	158.49	154.11	157.58	2342	157.58	up	up	correct
HITECH.NSE	Hi	20260417	88.7	89.25	87.72	88.01	511233	88.01	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260417	144.01	146.86	143.51	144.3	4820	144.3	up	up	correct
HITECHGEAR.NSE	The Hi	20260417	649	649.85	620	626.5	3079	626.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260417	328.95	336.9	326.65	331.3	128386	331.3	up	up	correct
HLVLTD.NSE	HLV Limited	20260417	8.65	9.7	8.55	9	570702	9	up	down	incorrect
HMT.NSE	HMT Limited	20260417	64	65.75	62.75	64.23	21876	64.23	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260417	68	70	68	68.45	17098	68.45	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260417	509	511.4	505	508.55	27142	508.55	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260417	530	543	530	535.11	242273	535.11	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260417	1109.95	1134	1103.3	1127.65	99089	1127.65	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260417	31895	32900	31800	32785	11733	32785	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260417	2260.4	2305	2258.4	2296.5	6754	2296.5	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20260417	349	361.85	345.2	356.55	518325	356.55	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260417	491.2	495.5	487.7	493.55	2566918	493.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260417	23.29	23.9	23.29	23.53	52639	23.53	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260417	210	212.74	206	208.58	423205	208.58	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260417	193.67	197.45	192.84	196.91	6502717	196.91	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260417	187	192.1	186.2	190.31	192190	188.3064	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260417	50.21	50.21	50.21	50.21	0	50.21
ICDSLTD.NSE	ICDS Limited	20260417	47.14	47.15	47.14	47.15	503	47.15	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260417	815.5	824	809.1	818.9	18777	818.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260417	38.21	38.66	37.92	38.66	102853	38.66	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260417	126.97	126.97	123.94	125.15	655979	125.15	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260417	1347	1352.9	1334	1346.8	18151993	1346.8	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260417	1899	1899	1860.4	1891.6	419529	1891.6	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260417	556.95	563.9	548	562	3333771	562	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20260417	270.45	278.75	269.32	275.85	465094	275.85	up	down	incorrect
ICRA.NSE	ICRA Limited	20260417	5480	5500	5410	5460.5	8036	5460.5	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260417	74.68	75.22	74.15	75.06	6872137	75.06	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260417	9.51	9.68	9.48	9.61	383484704	9.61	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260417	67.8	68.8	67.3	68.53	16355291	68.53	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260417	266.29	267.67	265.26	266.99	882	266.99	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260417	134.76	136.8	134.41	135.3	5236151	135.3	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260417	859.45	884.8	851.95	864.55	21662	864.55	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20260417	1094.75	1125	1083.3	1116.2	39198	1116.2	up	down	incorrect
IFCI.NSE	IFCI Limited	20260417	61	62.35	60.85	61.19	22233567	61.19	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260417	177	190	177	180.56	98477	180.56	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260417	352.5	358	346.85	349.4	97789	349.4	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20260417	167.8	171.25	166.88	169.27	8478431	169.27	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260417	416.45	432.7	412	424.75	67020	424.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260417	466.95	478.05	464.4	473.35	979792	473.35	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260417	162.5	168.79	162.5	165.25	98541	165.25	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260417	28.3	29	27	27.99	5495	27.99	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260417	2.6	2.68	2.57	2.65	64048	2.65	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260417	49	49.99	48.11	49.61	865106	49.61	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260417	1564.9	1582.7	1552.7	1565.4	297646	1565.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260417	1026	1036.9	1016	1024.15	5253	1024.15	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260417	1.8	1.8	1.65	1.77	7367	1.77	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260417	37	37.5	35.51	36.46	2343	36.46	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260417	34.08	36.73	34.08	35.77	82103	35.77	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260417	654	661.45	647.9	659.3	2644531	659.3	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260417	411.05	419.7	408.35	415	237439	415	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260417	970	993.75	965	974.1	171618	974.1	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260417	2151.1	2179.9	2141.3	2173	140759	2173	up	up	correct
INDIANB.NSE	Indian Bank	20260417	940.05	945	930.05	939.45	2109087	939.45	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260417	209.5	217.5	205.05	211.37	3306	211.37	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260417	327.65	335	322.7	330.85	126971	330.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260417	4620.1	4648.1	4572.7	4638.4	762531	4638.4	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260417	841.1	852	822	838	120427	838	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260417	789.4	792.6	780.6	786	20897	786	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260417	219.8	221.45	216	219.55	36576	219.55	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260417	39.49	39.97	39.1	39.69	90864	39.69	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260417	217.81	221.01	217.25	220.25	29446	220.25	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260417	1715.1	1885	1683.1	1845.8	145410	1845.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260417	295	311	288.2	308.5	657970	308.5	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260417	10.35	10.75	10	10.63	1333101	10.63	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260417	426	430.95	408.35	427.1	637369	427.1	up	up	correct
INDSWFTLAB.NSE	Ind	20260417	136	143.3	127.3	131.86	13498290	131.86	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260417	33.01	33.89	33	33.27	12819	33.27	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260417	849	857.45	838.55	853.9	1850548	853.9	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260417	413.15	416.6	409	412.25	10614267	412.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260417	182	195.3	180.87	189.73	2229402	189.73	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260417	6.25	6.25	5.9	6.09	12572	6.09	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260417	953	962	950.43	961.05	18302	961.05	up	up	correct
INFY.NSE	Infosys Limited	20260417	1313	1328.3	1306.1	1320	12064048	1320	up	up	correct
INGERRAND.NSE	Ingersoll	20260417	4087	4200	4078.3	4099.6	20081	4099.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260417	95.79	100	95.51	97.9	47576215	97.9	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260417	722.35	726.85	710.6	723.2	36309	723.2	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260417	84.99	84.99	81.55	84.12	4201	84.12	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260417	703.7	703.7	692.2	694.55	325792	694.55	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260417	109.76	112	108	109.83	54163	109.83	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260417	1	1.05	1	1.02	2039236	1.02	up	up	correct
IOB.NSE	Indian Overseas Bank	20260417	35.01	35.2	34.9	34.96	3951655	34.96	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260417	144.4	146.33	143.41	146.15	11855228	146.15	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260417	85.47	93.73	85.45	91.35	5301532	91.35	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260417	1461	1475	1456.2	1468.3	114570	1468.3	up	up	correct
IPL.NSE	India Pesticides Limited	20260417	154.99	159	153.59	155.58	171236	155.58	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260417	22.14	22.53	22.1	22.26	13486192	22.26	up	up	correct
IRBINVIT.NSE	IV	20260417	61	61.45	60.95	61.4	811601	61.4	up	up	correct
IRCON.NSE	Ircon International Limited	20260417	143.16	159.68	143.16	154.69	41393812	154.69	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260417	553.8	570.05	552.5	564.9	1873250	564.9	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260417	103.75	106.78	103.25	104.84	32766513	104.84	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260417	34.15	35.98	33.63	35.54	696727	35.54	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260417	81.45	81.45	77.41	79.06	6674	79.06	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260417	1045.6	1071.05	1038	1042.05	101767	1042.05	down	down	correct
ITC.NSE	ITC Limited	20260417	303.85	309.95	303.85	306.8	35111203	306.8	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260417	638.95	645	614	616.25	388802	616.25	down	down	correct
ITI.NSE	ITI Limited	20260417	292.1	307.93	291.28	297.33	3123698	297.33	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260417	7.54	7.65	7.4	7.58	310298	7.58	up	up	correct
IVP.NSE	IVP Limited	20260417	142	143.82	140.99	142.13	2967	142.13	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260417	2753.03	2778	2753.03	2768.83	91	2768.83	up	up	correct
IZMO.NSE	IZMO Limited	20260417	714.9	746.95	706.15	746.3	58624	746.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260417	133	133.2	130.8	131	4667032	131	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260417	67.25	67.8	66.9	67.11	425216	67.11	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260417	194.9	196.2	191	192	138943	192	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260417	69.1	74.3	68.7	72.48	3943502	72.48	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260417	115.55	118.19	115.01	115.58	585579	115.58	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260417	29.9	32.49	29.14	30.4	116725	30.4	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260417	128.75	130.7	126.73	128.56	2428035	128.56	down	down	correct
JASH.NSE	Jash Engineering Limited	20260417	400.3	408	390.35	393.75	103789	393.75	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260417	204.68	204.68	200.42	202.52	2661	202.52	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260417	97.53	101	96.65	98.52	675181	98.52	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260417	99	99.26	95.4	96.23	6212339	96.23	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260417	85.19	89.9	85	89.18	141063	89.18	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260417	1975	2002.3	1966.5	1999.9	72190	1999.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20260417	626.1	632	622.15	626	470899	626	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260417	9.28	9.5	9.1	9.4	65226	9.4	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260417	1169.9	1190	1148.1	1163.8	4948	1163.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260417	710	722.4	704.05	711.2	60715	711.2	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260417	222.99	239	218.69	236.28	8544658	236.28	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260417	1228.3	1284	1207.9	1270	2860655	1270	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260417	541.3	551.95	538.4	540.25	177532	540.25	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260417	26.15	26.84	25.82	26.6	948268	26.6	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260417	24.44	24.67	24.07	24.19	6565	24.19	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260417	34.2	34.6	32.82	33.01	9915561	33.01	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260417	337.35	342.1	337.35	337.35	4315	337.35
JKCEMENT.NSE	J.K. Cement Limited	20260417	5530	5569.5	5470	5550	67496	5550	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260417	503.8	528.4	499.7	519.25	295475	519.25	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260417	657.6	679.95	654	673.7	86412	673.7	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20260417	378.15	382.75	372.35	374.75	239365	374.75	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260417	421	441.5	419.95	428.4	2567932	428.4	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260417	85	86.5	83.23	85.01	1650	85.01	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260417	135.4	138.61	134.47	137.39	2854641	137.39	up	up	correct
JOCIL.NSE	Jocil Limited	20260417	122.01	123.99	119.99	121.76	7142	121.76	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260417	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260417	1184.3	1195	1165.1	1179.1	12027	1179.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260417	19.87	20.32	19.08	19.2	198776348	19.2	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260417	792	793.95	784.05	788.5	495365	788.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260417	536	540.7	534.2	538.05	3657509	538.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260417	13480	13498	13180	13324	4776	13324	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260417	1213	1242.3	1198.6	1240.3	1875945	1240.3	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260417	132.51	135	132.51	132.83	180194	132.83	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260417	443.55	463.9	441	458.95	2801827	458.95	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260417	670	675.8	662.1	665.2	156542	665.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260417	912	916.8	903.95	915	66786	915	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260417	749.8	758.94	743.49	757.6	692841	757.6	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260417	547	553.7	544	549.7	357843	549.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260417	230.6	239.03	229.95	238.34	567771	238.34	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260417	13.2	13.68	13.08	13.18	14262583	13.18	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260417	248	248	240	241.41	24594	241.41	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260417	1170.2	1187.95	1163.1	1180.25	679168	1180.25	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260417	110	115.9	109	115.07	5893	115.07	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260417	608.45	620.05	605.8	616.25	1659	616.25	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260417	441	444.4	415.25	426.85	16926134	426.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260417	168.9	173.8	168.9	171.78	78692	171.78	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260417	22.89	23.13	22.66	23	831963	23	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260417	1.74	1.78	1.66	1.74	280647	1.74
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260417	75.9	78.85	75.02	77.64	32618	77.64	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260417	187.05	212.95	187.05	202.32	33024	202.32	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260417	200	204.66	199.7	203	269218	203	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260417	294.25	308.95	294	308.95	41726	308.95	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20260417	49	50.16	48.75	50.16	31424	50.16	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260417	280.3	281.5	275.4	277.55	2662362	277.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260417	869.35	899	846.9	892.2	231	892.2	up	up	correct
KAYA.NSE	Kaya Limited	20260417	289	296.06	283.07	292.12	22159	292.12	up	up	correct
KCP.NSE	The KCP Limited	20260417	160	167.01	158.23	164.94	212117	164.94	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260417	26.04	26.98	26.04	26.5	80256	26.5	up	up	correct
KDDL.NSE	KDDL Limited	20260417	2376.2	2453.5	2376.2	2422.1	10406	2422.1	up	up	correct
KEC.NSE	KEC International Limited	20260417	570	594	570	580.05	1610220	580.05	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260417	133.99	140	133	138.83	1143662	138.83	up	up	correct
KEI.NSE	KEI Industries Limited	20260417	4689.9	4866.2	4634.5	4839.3	489014	4839.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260417	15.02	16.18	14.83	15.77	8821810	15.77	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260417	1147	1192.1	1141	1172.85	157501	1172.85	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260417	10.2	10.6	10.2	10.6	1356146	10.6	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260417	281.17	295	280	289.4	4233	289.4	up	up	correct
KHADIM.NSE	Khadim India Limited	20260417	106.78	108	104.99	107.2	77761	107.2	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260417	62.03	63.25	60.64	61.93	414034	61.93	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260417	115.99	115.99	107.01	110.2	1448	110.2	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260417	16.45	16.45	15.19	16.31	4167	16.31	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260417	4717.2	4799	4690	4781	2465	4781	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260417	132.01	139.9	130.8	135.07	104267	135.07	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260417	671	685.3	661.45	682.15	321521	682.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260417	4763.3	4825.5	4705	4735.6	4584	4735.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20260417	394	417.5	392.05	411.65	1372411	411.65	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260417	422.9	432.35	416.05	418.65	308042	418.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260417	1736.5	1780	1735	1764.3	84102	1764.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260417	1609.1	1638.4	1587	1618.4	293225	1618.4	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260417	3154	3239.5	3148	3180.3	10923	3180.3	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260417	170.25	173.38	170	171.98	898850	171.98	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260417	476.75	487	470.5	480.25	30546	480.25	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260417	27.37	28.28	27.36	27.89	141120	27.89	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260417	124.75	126.32	123	123.92	2698948	123.92	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260417	86.7	89.9	86.42	89.26	85883	89.26	up	up	correct
KOLTEPATIL.NSE	Kolte	20260417	356.6	398.15	356.55	365.15	5308238	365.15	up	up	correct
KOPRAN.NSE	Kopran Limited	20260417	155	165.5	155	159.29	749652	159.29	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260417	379.3	385.2	376.65	383.35	11626179	383.35	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260417	27.9	28.09	27.67	27.84	54128	27.84	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260417	128	138	125.36	135.24	146824	135.24	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260417	74.59	75.48	72.78	74.4	49699	74.4	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260417	749.9	762.8	740	747.8	1541544	747.8	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260417	893.8	934	887.15	927.7	732561	927.7	up	down	incorrect
KRBL.NSE	KRBL Limited	20260417	352.95	355.05	347.4	351.5	724428	351.5	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260417	62.29	63	59.65	62.12	8155	62.12	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260417	2.52	2.64	2.52	2.63	100149	2.63	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260417	648	657.8	617.1	626	412125	626	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260417	624.9	626	602	622.75	74987	622.75	down	up	incorrect
KSB.NSE	KSB Limited	20260417	945.05	979.5	945	968.2	778474	968.2	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260417	920	931	913.35	923.35	146876	923.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260417	720.65	751.9	719	746.6	80957	746.6	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260417	246.34	248.2	242.6	246.23	4030673	246.23	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260417	84	86.5	83.43	84.85	83813	84.85	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260417	5.23	5.4	5.23	5.4	701	5.4	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260417	1410.8	1419.4	1394.6	1402.1	185175	1402.1	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260417	111	111.5	106.56	109.62	7588	109.62	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260417	181.7	183	179.55	180.4	189339	180.4	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260417	8.08	8.48	8.08	8.48	26310	8.48	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260417	1130	1142.35	1122.55	1135.75	1232935	1135.75	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260417	13950	14400	13940	14375	5555	14375	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260417	4.74	4.98	4.7	4.97	37619	4.97	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260417	114.18	114.89	113.18	114.55	4361598	114.55	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260417	147.25	149.34	145	147.32	6554	147.32	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260417	1737.1	1799	1736.8	1756.8	37266	1756.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260417	11.6	11.98	11.6	11.92	39819	11.92	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260417	264.02	272.98	264.02	270.09	33266	270.09	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260417	536.55	541.2	532.6	540	1144342	540	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260417	28.78	28.97	28.73	28.85	90565	28.85	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260417	270.81	272.32	269.22	272.05	3585	272.05	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260417	875.42	880.68	875.42	880.68	3	880.68	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260417	274	275.93	273.88	274.9	251	274.9	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260417	220	233.16	215.15	233.16	83330	233.16	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260417	590.5	594.25	581.5	587.25	19637	587.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260417	7251	7295	7209	7239.5	24912	7239.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260417	1000	1000.01	999.99	1000	17957001	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260417	1000.01	1000.01	999.99	1000	689497	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260417	877.3	878.7	857.2	872.55	2292458	872.55	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260417	268.2	282.6	262.09	275.27	195530	275.27	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260417	114.6	114.6	108.01	111.51	8885	111.51	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260417	72.2	76.01	71.07	74.08	20341	74.08	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260417	6.75	6.95	6.65	6.91	66090	6.91	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260417	4134	4142.9	4072.8	4096.1	2796673	4096.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260417	3474.9	3520	3448.2	3490.1	79835	3490.1	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260417	5615	5628	5531.1	5573.4	9070	5573.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260417	1800	1807	1780	1794.9	173029	1794.9	down	down	correct
LUPIN.NSE	Lupin Limited	20260417	2316	2335	2300	2326.1	999957	2326.1	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260417	1432.9	1500	1393	1485.75	199686	1485.75	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260417	143.5	144.59	141.13	142.1	554466	142.1	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260417	58.97	60.5	57	59.83	21569	59.83	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260417	5.18	5.35	5.15	5.2	23330	5.2	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260417	3210	3242.5	3185	3200.2	2180404	3200.2	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260417	299	301.55	297.2	299.35	2203036	299.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260417	145.65	148.71	142.55	143.96	179022	143.96	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260417	1096.05	1106.95	1040	1060.65	26964	1060.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260417	34.67	38.2	34.67	37.23	7420	37.23	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260417	5.16	5.25	4.85	4.99	61577	4.99	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260417	67.87	71.95	67.7	70.85	524581	70.85	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260417	173.5	175.5	173.5	175.5	582535	175.5	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260417	519	527.95	498	515.85	34902	515.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260417	21.52	22.09	21.49	21.88	25964	21.88	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260417	71.8	72.99	71.24	72.73	17291825	72.73	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260417	52	52	50.31	50.74	23559	50.74	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260417	915.5	915.5	892.05	903.25	1129	903.25	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260417	127	128.65	124.79	125.71	26602	125.71	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260417	48	50.5	48	50.08	22459	50.08	up	up	correct
MAHICKRA.NSE	SM	20260417	230	230	221.2	221.2	3750	221.2	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260417	331.6	331.6	323	325.5	345420	325.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260417	422	436.7	420.55	431.6	445575	431.6	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260417	12984	13181	12967	13116	2377	13116	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260417	646.9	652.95	640.05	642.9	183499	642.9	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260417	1029	1059	1029	1036.15	65042	1036.15	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260417	34	34.06	33.41	33.47	20884	33.47	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260417	30.45	31.7	29.11	31.4	242432	31.4	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260417	105.95	111.95	105.95	109.53	281591	109.53	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260417	59.49	62.75	59.44	61.3	92121	61.3	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260417	73.1	73.8	67.05	70.79	604888	70.79	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260417	54.82	55.48	53.64	55.17	147213	55.17	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260417	268.85	271	265.95	268.9	2296196	268.9	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260417	29.89	29.89	29.55	29.89	34323	29.89
MANGLMCEM.NSE	Mangalam Cement Limited	20260417	909.7	926	905	918.1	141833	918.1	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260417	508.15	550	507.05	537.1	1431877	537.1	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260417	97.45	100.74	96	96.78	619013	96.78	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260417	13.89	14.24	13.4	13.98	20635	13.98	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260417	44.69	45.44	43	44.89	18619	44.89	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260417	487	494.5	482.05	489.1	39938	489.1	up	up	correct
MARICO.NSE	Marico Limited	20260417	744.6	760.95	741.35	757.3	2045877	757.3	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260417	209.97	211	206.1	208.56	506611	208.56	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260417	181.9	181.9	178.3	179.23	606441	179.23	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260417	13300	13647	13256	13453	549308	13453	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260417	321	321	313.25	317.15	97246	317.15	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260417	141	142.5	136.5	138.27	178	138.27	down	up	incorrect
MASTEK.NSE	Mastek Limited	20260417	1715	1754.9	1699.1	1746	134265	1746	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20260417	451	462	440.4	445.55	18858	445.55	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260417	101.51	105	100.31	104.6	214817	104.6	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260417	990.65	1011.4	983	1007.65	1640745	1007.65	up	up	correct
MAXIND.NSE	Max India Limited	20260417	152.7	157.7	150	154.67	100272	154.67	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260417	572	580	570.05	574.1	56666	574.1	up	up	correct
MAZDA.NSE	Mazda Limited	20260417	207.89	212	205.82	210.19	23725	210.19	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260417	2570	2624	2565	2616.4	2506677	2616.4	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260417	553.4	559	501.65	509.55	967440	509.55	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260417	26.6	27.98	25.99	26.84	201014	26.84	up	up	correct
MCDOWELL.NSE	N	20260417	1258	1306.9	1254.9	1304.6	2825738	1304.6	up	up	correct
MCL.NSE	Madhav Copper Limited	20260417	63.5	64.29	63.5	63.5	22702	63.5
MCLEODRUSS.NSE	McLeod Russel India Limited	20260417	52.82	52.82	52.82	52.82	210015	52.82
MCX.NSE	Multi Commodity Exchange of India Limited	20260417	2884	2884	2780	2859.1	3924484	2859.1	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260417	127.94	129.59	124.21	125.86	30960	125.86	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260417	0.91	0.91	0.91	0.91	76312	0.91
MERCATOR.NSE	Mercator Limited	20260417	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260417	473.45	473.95	465.15	468	107705	468	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260417	1709.9	1709.9	1669.8	1683.2	863071	1683.2	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260417	12.96	13.01	12.66	12.8	351490	12.8	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260417	1099	1132.95	1095.05	1125.75	423182	1125.75	up	up	correct
MHHL.NSE	SM	20260417	41.85	41.85	39.5	40	7500	40	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260417	274.79	276.54	271.48	272.86	81793	272.86	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260417	368.05	371.95	365	369.6	681842	369.6	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260417	509.05	541.6	507	532.8	837160	532.8	up	up	correct
MINDSPACE.NSE	RR	20260417	473	474.9	470	471.37	203571	471.37	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260417	189.6	222	185	211.93	1437400	211.93	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260417	31.26	32.06	31.16	31.59	531644	31.59	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260417	32.6	34	32.6	33.84	150411	33.84	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260417	0.98	1.02	0.97	0.97	1074413	0.97	down	down	correct
MMFL.NSE	M M Forgings Limited	20260417	463	477.7	460.55	464.25	49482	464.25	up	up	correct
MMP.NSE	MMP Industries Limited	20260417	254.74	259	249.61	255.63	17804	255.63	up	up	correct
MMTC.NSE	MMTC Limited	20260417	62.18	71.64	62	68.32	97336372	68.32	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260417	126	135.61	124.2	129.92	18488	129.92	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260417	64.01	64.21	63.7	64.13	27247	64.13	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260417	23.71	23.99	23.22	23.79	2041	23.79	up	up	correct
MOIL.NSE	MOIL Limited	20260417	327.35	332.8	323.75	327.95	1701737	327.95	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260417	11.25	12.12	11.02	11.94	271857	11.94	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260417	53.19	53.9	52.81	53.58	570991	53.58	up	up	correct
MOLDTECH.NSE	Mold	20260417	138.3	144	135.48	140.81	82559	140.81	up	up	correct
MOLDTKPAC.NSE	Mold	20260417	553	561	546.35	554.6	66254	552.753	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260417	63.63	64.5	63.58	64.43	603501	64.43	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260417	251.89	254.48	251.41	253.81	5522	253.81	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260417	284.44	286.78	277.51	286.78	1249508	286.78	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260417	577.8	588.8	558	563.35	56725	563.35	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260417	7.45	7.45	7.45	7.45	0	7.45
MOREPENLAB.NSE	Morepen Laboratories Limited	20260417	41	43.18	41	41.9	6398567	41.9	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260417	785	819	782.8	814	2052561	814	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260417	24.3	26.21	24.3	25.77	30089	25.77	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260417	2435	2468.2	2402.5	2462.2	416448	2462.2	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260417	1849	1853.6	1794.5	1813.5	14923	1813.5	down	up	incorrect
MRF.NSE	MRF Limited	20260417	138895	140040	138235	139855	4672	139855	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260417	175.3	184.6	175.3	183.13	10916404	183.13	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260417	35.53	36.36	35.3	35.56	1083395	35.56	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260417	480	493	468.5	471.6	589358	471.6	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260417	4816	4950	4770.1	4857.8	619018	4857.8	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260417	1.43	1.5	1.39	1.49	14462	1.49	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260417	33.48	34.4	32	33.34	3554661	33.34	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260417	138	139.86	135.35	136.24	171482	136.24	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260417	49.99	50	47.37	48.55	8581	48.55	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260417	81.13	82.49	80.31	81.7	110005	81.7	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260417	128.88	128.88	126	127.9	31080	127.9	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260417	33.4	33.88	32.15	33.35	42590	33.35	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260417	201.98	222.25	196.35	211.57	158381	211.57	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260417	3580	3592.8	3498	3571.3	612062	3571.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260417	178	179	173.05	175.07	240199	175.07	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260417	4.11	4.23	4.11	4.17	180704	4.17	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260417	25.51	30.12	24.55	30.12	70864	30.12	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260417	24.44	26.94	24.4	26.17	26248	26.17	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260417	249.92	258	249.92	253.3	12290	253.3	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260417	106.11	109.9	106.11	108.59	11814	108.59	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260417	262.97	266.79	253.35	263.63	27485	263.63	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260417	248.01	251.5	243.5	249.49	32648	249.49	up	down	incorrect
NAM.NSE	INDIA	20260417	970	1024.7	962	1015.05	2327117	1015.05	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260417	1084.85	1129.2	1081	1119.7	1043234	1119.7	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260417	167.28	170.37	163.98	167.71	13947	167.71	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260417	432	440	422.55	438.75	8471986	438.75	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260417	1050.9	1057.5	1040.15	1054.55	1032427	1054.55	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260417	6287	6340	6258.5	6284	90729	6284	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260417	110.56	113.79	108.03	111.87	1109422	111.87	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260417	147.25	162.6	147	158.76	838091	158.76	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260417	262.77	276.4	261.22	273.34	3574397	273.34	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260417	93.25	94.57	92.83	94.32	11203110	94.32	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260417	1880	2148	1880	2101.3	1002	2101.3	up	up	correct
NCC.NSE	NCC Limited	20260417	161.96	163.56	159.51	161.26	4674643	161.26	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260417	181.15	182.19	178.78	179.33	83701	179.33	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260417	2626	2672	2547.2	2604.2	477	2604.2	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260417	2.66	2.71	2.65	2.69	1180047	2.69	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260417	760	768.7	750.1	754.5	15676	754.5	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260417	82	85.8	81.1	81.92	331616	81.92	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260417	16.29	16.99	16.29	16.4	114095	16.4	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260417	12.5	13.03	12.5	12.67	725865	12.67	up	up	correct
NELCAST.NSE	Nelcast Limited	20260417	137.9	142.5	136.03	141.32	281470	141.32	up	up	correct
NELCO.NSE	Nelco Limited	20260417	678	690.95	671.7	685.35	81440	685.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260417	1535	1581.5	1500	1511.6	132192	1511.6	down	down	correct
NESCO.NSE	Nesco Limited	20260417	1180	1217	1165	1208.4	106023	1208.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20260417	264.97	264.97	261.32	263.19	3074	263.19	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260417	35.7	37.35	35.55	36.36	5076233	36.36	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260417	15010	15414	14955	15295	24926	15295	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260417	479	489	476.1	483.5	836162	483.5	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260417	4.43	4.55	4.27	4.48	9136	4.48	up	up	correct
NFL.NSE	National Fertilizers Limited	20260417	76.39	79.11	76.39	77.41	3547949	77.41	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260417	31.98	38.32	31.25	37.87	186358	37.87	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260417	1781.7	1829.8	1768.9	1826.1	331917	1826.1	up	up	correct
NHPC.NSE	NHPC Limited	20260417	81.7	85.78	81.29	83.56	50026609	83.56	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260417	169.91	171.23	166.5	167.34	2342157	167.34	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260417	30.4	30.8	29.11	30.5	19084	30.5	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260417	274.29	276.19	273	276	10218652	276	up	up	correct
NIITLTD.NSE	NIIT Limited	20260417	71.9	74.39	70.9	72.02	1327988	72.02	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260417	8.65	9.5	8.51	8.7	307617	8.7	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260417	14.02	14.09	13.41	13.82	424382	13.82	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260417	1286	1339	1286	1315.5	5496	1315.5	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260417	327.2	327.2	320.6	324	4985	324	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260417	29.74	31	29.4	29.89	87472	29.89	up	up	correct
NITCO.NSE	NITCO Limited	20260417	90.99	91.89	88.82	90.65	371706	90.65	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260417	408	425	399.9	421.45	300405	421.45	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260417	206	211	202.04	209.8	1217	209.8	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20260417	68	76.9	65.11	67.3	103183	67.3	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260417	300	308.35	298.8	300.65	7285335	300.65	up	down	incorrect
NMDC.NSE	NMDC Limited	20260417	87.5	90.15	87.26	89.78	41324296	89.78	up	up	correct
NOCIL.NSE	NOCIL Limited	20260417	174.5	176.9	171.1	172.31	950440	172.31	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260417	3.76	3.77	3.65	3.69	105187	3.69	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260417	82.44	82.44	75.47	76.16	8067	76.16	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260417	278.09	280.05	276.9	280.05	196	280.05	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260417	469.75	480	468	477.85	8709	477.85	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260417	284.5	308	282.85	295.06	950547	295.06	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260417	5802	5936.8	5796.1	5845.9	4591	5845.9	up	down	incorrect
NTPC.NSE	NTPC Limited	20260417	393	396.25	388.45	393.6	15320653	393.6	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260417	825.45	826.95	811	813.8	36665	813.8	down	down	correct
NURECA.NSE	Nureca Limited	20260417	264.9	266.53	260.72	263.83	7412	263.83	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260417	311.7	313.75	304.6	311.4	814102	311.4	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260417	317	322.35	305.1	312.07	46311	312.07	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260417	1725.1	1728	1700.5	1710.6	508006	1710.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260417	7795	8020	7716	7992.5	175320	7992.5	up	up	correct
OIL.NSE	Oil India Limited	20260417	464.1	471.25	462.1	470.1	3551921	470.1	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260417	46.55	55.86	46.55	55.86	220091	55.86	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260417	1220.5	1238	1212.5	1225.15	554174	1225.15	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260417	117.5	118.89	115	117.15	47982	117.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20260417	78.8	81.3	77.3	79.24	169089	79.24	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260417	95	96.5	93.21	94.98	103041	94.98	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260417	4.3	4.4	4.09	4.2	20835	4.2	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260417	15.27	15.8	15.01	15.2	738867	15.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260417	55.35	56.65	54.66	56	1291754	56	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260417	283.4	285.5	282.2	284.05	17846605	284.05	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260417	47.16	48.08	47.1	47.66	190205	47.66	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260417	263.39	265	248	252.7	66214	252.7	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260417	408.25	416.9	400.15	413.75	148372	413.75	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260417	166	168.74	163	165.04	9657	165.04	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260417	563.1	577.05	563.1	569.4	61239	569.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260417	69.12	70.8	67.22	67.81	156612	67.81	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260417	7.35	7.38	7.11	7.16	126212	7.16	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260417	318.3	320.8	310.55	314.7	22023	314.7	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260417	145.28	146.46	144.31	144.89	244472	144.89	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260417	171.1	181	170.55	179.56	1718979	179.56	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260417	99	101	96.94	98.69	390510	98.69	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260417	66.49	66.88	62.2	63.59	5063	63.59	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260417	19.4	19.55	18.93	19.21	478554	19.21	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260417	4274	4313.8	4159.9	4186.9	65597	4186.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260417	1.89	1.89	1.79	1.81	4558	1.81	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260417	50.46	52.2	50.4	51.22	68828	51.22	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260417	37085	38275	37080	37975	65200	37975	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260417	44.09	44.44	43.51	43.81	9529685	43.81	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260417	93.03	103	93.03	99.98	11795	99.98	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260417	36.59	38.35	36.11	37.15	5968	37.15	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260417	346.6	362	346.6	358.75	151245	358.75	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260417	304.85	320.5	297.05	319.75	10695	319.75	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260417	277.5	278	273	275.4	38214	275.4	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260417	94.49	94.85	93	93.95	5205	93.95	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260417	38.4	41.39	38.01	40.4	2257425	40.4	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260417	228.16	230.2	220.5	222.66	984748	222.66	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260417	9.05	9.1	8.8	8.96	536069	8.96	down	down	correct
PARTYCRUS.NSE	SM	20260417	85	88.9	85	88.9	4000	88.9	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260417	28.45	28.95	28.34	28.49	4613999	28.49	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260417	11.5	11.55	11.31	11.48	145077	11.48	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260417	9.58	9.8	9.52	9.58	66178978	9.58
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260417	90.44	92.9	89.32	90.17	102188	90.17	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260417	17.99	21.39	17.41	21.39	115482	21.39	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260417	174.4	178	174.01	175.64	552512	175.64	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260417	20.97	22.5	20.52	22.17	868510	22.17	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260417	5470	5505	5380.3	5443	841855	5443	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260417	271.98	275.23	270.04	273.22	1802511	273.22	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260417	460	467.2	455.45	464.85	10255394	464.85	up	up	correct
PFIZER.NSE	Pfizer Limited	20260417	4864.9	4972	4864.8	4960.7	9491	4960.7	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260417	354	367	342.25	345.05	2974227	345.05	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260417	31.6	32.3	31.18	31.93	1065013	31.93	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260417	558.05	565	551.35	561.4	2859883	561.4	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260417	9899	10039	9861	10005	23288	10005	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260417	5009	5079.9	4990	5022.9	16941	5022.9	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260417	1620.2	1655.6	1598.1	1642.9	55242	1642.9	up	up	correct
PGINVIT.NSE	IV	20260417	93.8	93.8	93.42	93.45	2235364	93.45	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260417	1790.6	1807.7	1779.7	1792.2	360589	1792.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260417	1334.9	1398	1326	1394.3	1740546	1394.3	up	up	correct
PIIND.NSE	PI Industries Limited	20260417	3120	3182	3104.8	3139.7	467006	3139.7	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260417	4800	4948.9	4800	4928.4	2874	4928.4	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260417	7.22	8.39	7.06	8.32	794213	8.32	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260417	25.98	26.08	25.45	26	13411	26	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260417	885.45	939	885.45	928.2	112999	928.2	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260417	754.4	754.4	754.4	754.4	0	754.4
PLASTIBLEN.NSE	Plastiblends India Limited	20260417	154.74	154.74	149	153.36	4696	153.36	down	down	correct
PNB.NSE	Punjab National Bank	20260417	113.61	114.75	112.85	114.48	14471787	114.48	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260417	76.66	77.25	74.41	74.9	689630	74.9	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260417	894	927.9	889	923.7	2129544	923.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260417	21.67	22.45	20.8	21.69	5287	21.69	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260417	204.01	207.38	201	203.11	395100	203.11	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260417	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260417	250	261.95	244.3	260.66	9918	260.66	up	up	correct
POKARNA.NSE	Pokarna Limited	20260417	933.4	990	915.55	927.45	288694	927.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260417	7950	8224.5	7910	8182.5	683294	8182.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260417	1496.9	1504.8	1461.7	1467.4	86466	1467.4	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260417	898	900	877.5	883.7	43181	883.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260417	284.25	293.6	283	291.9	27306	291.9	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260417	407.75	417.4	401.85	413.75	2687668	413.75	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260417	313.3	318.95	311.4	318.1	13609827	318.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260417	28500	28970	28180	28925	105178	28925	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260417	2320	2395	2301.3	2376	196562	2376	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260417	208.78	214	206.71	212.24	9158	212.24	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260417	220.89	221.5	216.92	219.67	61702	219.67	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260417	21.7	24	21.7	23.45	73337	23.45	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260417	350.05	355.2	350.05	350.9	1031011	350.9	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260417	141.4	144.4	140.7	143.98	388557	143.98	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260417	4.95	5.12	4.87	4.91	234410	4.91	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260417	8.17	8.17	7.47	7.53	58470	7.53	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260417	155.49	159.34	154.4	155.65	330906	155.65	up	up	correct
PRECOT.NSE	Precot Limited	20260417	551.2	575	547.1	563.25	2765	563.25	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260417	370.4	379.85	369	376.9	866095	376.9	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260417	498	506.95	495.5	501.3	210100	501.3	up	up	correct
PREMIER.NSE	Premier Limited	20260417	3.1	3.31	3.05	3.1	13327	3.1
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260417	54.56	55.28	52.8	53.86	153404	53.86	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260417	1341	1364	1332.4	1356.8	753694	1356.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260417	585	593.4	581.2	586.8	207694	586.8	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260417	283.1	289.2	283	284.9	23550	284.9	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260417	258	258.96	254	254.95	141830	254.95	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260417	13.98	13.98	13.53	13.84	183988	13.84	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260417	2949.9	3150	2942.9	3133.1	368883	3133.1	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260417	124.99	126.9	124.2	125.24	259874	125.24	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20260417	25.11	25.34	25.03	25.24	1328488	25.24	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260417	740	751.9	721.5	725.95	92177	725.95	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260417	98.7	98.7	97.33	98.49	2529472	98.49	down	up	incorrect
PTC.NSE	PTC India Limited	20260417	185	187.79	181.94	184.75	6904081	184.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260417	38.7	38.99	38.02	38.4	52066	38.4	down	down	correct
PULZ.NSE	SM	20260417	25.5	25.95	25.5	25.95	8000	25.95	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260417	1079.9	1079.9	1050.4	1070.5	4507	1070.5	down	down	correct
PURVA.NSE	Puravankara Limited	20260417	225.74	228	223.61	225.18	351680	225.18	down	down	correct
PVP.NSE	PVP Ventures Limited	20260417	35.01	35.45	31.81	32.51	3842727	32.51	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260417	125.42	125.42	124.45	124.79	68254	124.79	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260417	264.52	266.6	264.11	266.07	107207	266.07	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20260417	194.5	199.89	194.5	197.36	159893	197.36	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260417	173.55	174.8	169.97	171.8	168103	171.8	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260417	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260417	3.35	3.59	3.3	3.4	20171	3.4	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260417	3040.1	3227	3014.2	3190	1189319	3190	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260417	6.36	6.4	6.12	6.32	54566	6.32	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260417	333	342.77	331.17	335.29	4320811	335.29	up	up	correct
RAIN.NSE	Rain Industries Limited	20260417	132	135.4	131.8	132	2749732	132
RAJESHEXPO.NSE	Rajesh Exports Limited	20260417	132.9	132.95	123	126.31	875896	126.31	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260417	4	4.2	4	4.12	221011	4.12	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260417	420	436.9	417	429.4	118118	429.4	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260417	34.5	35.55	34	35.3	119834	35.3	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260417	24.15	24.55	23.01	23.15	130982	23.15	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260417	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260417	263.05	270.5	261.42	268	1211787	268	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260417	34.4	36.45	34.4	36.05	82085	36.05	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260417	5.8	5.92	5.75	5.92	9880089	5.92	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260417	1000.2	1023	996.45	1011.05	539512	1011.05	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260417	273.9	282.5	272.63	280.16	84297	280.16	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260417	438.35	448	435.6	438.7	60906	438.7	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260417	514.15	519.9	510.8	515.05	127633	515.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260417	14.17	14.61	14.06	14.24	548245	14.24	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260417	1125	1148.5	1074	1081.05	35875	1081.05	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260417	2366.4	2471.9	2352.1	2461.3	36816	2461.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20260417	425	425.3	417.55	423.4	409639	423.4	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260417	315.9	318.15	312.95	315.55	3190055	315.55	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260417	129	135.2	129	131.77	4766933	131.77	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260417	1.05	1.08	1.04	1.05	4127610	1.05
RECLTD.NSE	REC Limited	20260417	364.15	377.7	362.7	373.3	14949943	373.3	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260417	229.73	242.5	229.07	234.67	11900676	234.67	up	up	correct
REFEX.NSE	Refex Industries Limited	20260417	244.97	252.4	242	244.76	768207	244.76	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260417	44.81	44.81	44.35	44.4	822	44.4	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260417	306.91	311	305.8	309.03	76408	309.03	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260417	1340	1368.4	1340	1365	13869105	1365	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260417	220	224.85	218.9	223.4	1781810	223.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260417	87.14	87.14	87.14	87.14	0	87.14
REMSONSIND.NSE	Remsons Industries Limited	20260417	97	100.94	95.81	99.46	112648	99.46	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260417	28.18	28.8	27.86	28.17	8805775	28.17	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260417	401.8	409	393.95	400.05	189290	400.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260417	81.51	83.98	81.5	82.92	3435	82.92	up	up	correct
REPRO.NSE	Repro India Limited	20260417	364.9	369.9	354.15	357.7	63789	357.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260417	155.07	157	152.5	153.36	95819	153.36	down	down	correct
RGL.NSE	Renaissance Global Limited	20260417	108.5	109.88	105.21	106.9	565368	106.9	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260417	2.22	2.22	2.22	2.22	0	2.22
RHIM.NSE	RHI Magnesita India Limited	20260417	400	407	398.05	401.9	211389	401.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260417	120	121	118.01	119.08	1090214	119.08	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260417	797.5	823.3	795.05	802.75	113236	802.75	up	up	correct
RITES.NSE	RITES Limited	20260417	218	226.35	217.98	221.95	1817857	221.95	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260417	21.4	21.4	19.56	21.16	49022	21.16	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260417	41.12	42.54	41.12	41.56	41306	41.56	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260417	534.25	545	531.55	535.15	489828	535.15	up	up	correct
RML.NSE	Rane (Madras) Limited	20260417	764.05	780.95	760.8	767.9	11257	767.9	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260417	360.1	367.95	358.55	360.7	38429	360.7	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260417	135.48	137.5	134.99	136.35	352956	136.35	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260417	1.3	1.34	1.27	1.34	173573	1.34	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260417	45.9	45.95	44.2	44.99	6956	44.99	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260417	495	507.05	483.1	504.25	656751	504.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260417	54.49	54.6	52.4	53	35048	53	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20260417	507.05	516.25	506.1	513.25	171379	513.25	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260417	1914.9	2044.9	1892.2	2024.6	119548	2024.6	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20260417	28.89	29.48	28.5	28.68	74212246	28.68	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260417	77.15	79.7	76	79.31	64813	79.31	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260417	988.8	988.8	956	962.5	160171	962.5	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260417	37.43	37.43	37.43	37.43	22265	37.43
RSWM.NSE	RSWM Limited	20260417	154.39	162.87	154.39	160.61	85963	160.61	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260417	281	281.78	276	277.5	253633	277.5	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260417	34.98	35.34	34.32	34.72	2530322	34.72	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260417	9.69	9.95	9.65	9.77	26246061	9.77	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260417	239.9	242.2	232.97	239.87	24750	239.87	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260417	6.27	6.43	6.13	6.28	106181	6.28	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260417	116	116.7	115.1	115.56	26718	115.56	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260417	141.48	144.65	139.91	142.54	106629	142.54	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20260417	41.2	42.99	40.5	42.78	19733	42.78	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260417	300	311.85	298.85	303.06	38682777	303.06	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260417	346.45	346.5	341.1	346.45	1462	346.45
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260417	10.84	10.84	10.84	10.84	0	10.84
SADBHAV.NSE	Sadbhav Engineering Limited	20260417	10.44	10.44	10.44	10.44	707705	10.44
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260417	3.28	3.32	3.06	3.2	819141	3.2	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260417	1558.2	1653.9	1555	1577.5	81038	1577.5	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260417	23.22	24.5	23	23.86	6055	23.86	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260417	183	188.25	181.28	185.19	83260	185.19	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260417	172	174.99	170.41	173.33	24677974	173.33	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260417	593.9	614.35	580.1	593.7	82183	593.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260417	18.5	18.7	18	18.35	174789	18.35	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260417	147.13	149	145.21	147.6	192927	147.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260417	1.93	2.05	1.93	2.02	1163755	2.02	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260417	7.52	7.64	7.47	7.56	4376290	7.56	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260417	280	283	275	281.6	487	281.6	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260417	57	57.75	55.61	56.79	257115	56.79	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260417	632	643.9	629.7	632.9	50925	632.9	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260417	7.34	7.35	6.83	7.26	36835	7.26	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260417	2.21	2.21	2.12	2.2	9571	2.2	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260417	998.4	1026	975.4	1009.15	826	1009.15	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260417	505.5	518	501.25	506.85	173163	506.85	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260417	451	461.2	451	459.5	9936	459.5	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260417	301.3	310.8	297	306.85	418360	306.85	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260417	22.37	23.27	22.37	22.37	1986704	22.37
SANOFI.NSE	Sanofi India Limited	20260417	3590	3609	3534	3559.8	75045	3512.1241	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260417	0.21	0.21	0.21	0.21	0	0.21
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260417	600	604	591.85	595.5	853661	595.5	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260417	344.95	351	342.05	343.85	300768	343.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260417	90	91	88.2	90.6	166174	90.6	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260417	1321.2	1357.9	1306.1	1345.7	24575	1345.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260417	270.65	272	268	269.15	9123	269.15	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20260417	66.56	68.09	65.99	66.7	169802	66.7	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260417	163.77	178.25	160.41	175.49	1279265	175.49	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260417	514.9	531.4	507	523	550054	523	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260417	686	698	680.75	695.2	744422	695.2	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260417	117.47	117.98	115.85	117.41	15373	117.41	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260417	353.9	353.98	346.82	349.98	15065	349.98	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260417	278.48	280	269.22	275.31	4757	275.31	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260417	217.52	221	217.51	220.87	2408	220.87	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260417	1967	1975.8	1954.9	1970.9	533713	1970.9	up	up	correct
SBIN.NSE	State Bank of India	20260417	1067	1082.15	1060	1080.25	16823879	1080.25	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260417	3952.6	4019.7	3926.8	4001	64361	3968.3334	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260417	163.67	169.85	162.91	166.98	41374	166.98	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260417	999	1047.8	998	1036.05	236073	1036.05	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260417	292.29	322.8	292	305.87	99845323	305.87	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260417	85.45	87.15	84.7	85.95	1287307	85.95	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20260417	1569.8	1569.8	1525	1555.9	35224	1555.9	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260417	24.8	25.8	24.25	25.31	11328	25.31	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260417	85	87	84.41	85.77	926492	85.77	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260417	272	280.79	266.73	271.47	24435	271.47	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260417	23.7	23.7	22.77	22.9	235774	22.9	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260417	259.13	259.61	258.36	258.57	30671	258.57	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260417	259.43	260.98	258.08	260.61	793115	260.61	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260417	572.89	579	571.63	578.15	28708	578.15	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260417	740.69	755	738.6	751.53	41790	751.53	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260417	0.55	0.55	0.51	0.55	174485	0.55
SEYAIND.NSE	Seya Industries Limited	20260417	11.66	11.66	11.66	11.66	1118	11.66
SFL.NSE	Sheela Foam Limited	20260417	548.05	560.2	546.05	547.85	90935	547.85	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260417	515.75	519.3	508	515.45	22194	515.45	down	down	correct
SGL.NSE	STL Global Limited	20260417	12.29	12.29	11.7	12.14	9879	12.14	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260417	73.46	77.68	69.81	73.85	31240	73.85	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260417	539	583.85	536	573.75	4880871	573.75	up	up	correct
SHALBY.NSE	Shalby Limited	20260417	160.45	162.5	158.8	161.02	84368	161.02	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260417	53.9	54.8	52.8	53.77	50901	53.77	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260417	127.5	129.49	124.15	126.49	19644	126.49	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260417	7.55	7.55	7.02	7.43	38927	7.43	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260417	478.6	483.95	471	472.3	15087	472.3	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260417	1111.8	1145.8	1102	1107.85	299859	1107.85	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260417	873.95	882	862.6	869	41041	869	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260417	149.4	151.2	140.7	147.6	722413	147.6	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260417	471.61	478	468.99	475.07	6194	475.07	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260417	104	106.5	102.61	105.12	5364	105.12	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260417	410	416.65	407	410.55	283391	410.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260417	21	21	20.01	20.13	74235	20.13	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260417	54.94	60.43	53.97	59.1	29320	59.1	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260417	153.1	158.6	152.97	158.47	3734	158.47	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260417	144.5	147.47	142.75	146.97	353681	146.97	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260417	293.5	304.2	292.1	298.9	126509	298.9	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260417	41.77	42.25	40.7	42.25	9107	42.25	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260417	72.84	74.2	72.3	73.99	96039	73.99	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260417	25110	25325	25055	25290	16254	25290	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260417	345.4	352.15	338.75	346.9	33707	346.9	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260417	49.95	50.19	47.21	48.38	275884	48.38	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260417	0.4	0.4	0.39	0.4	662516	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260417	173.24	182.92	171.66	177.3	19814	177.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260417	3606.2	3749.9	3597	3735.8	89311	3735.8	up	up	correct
SHUBHLAXMI.NSE	SM	20260417	24.1	24.55	23.95	23.95	9000	23.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260417	5.4	6.01	5.06	5.58	315525	5.58	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260417	864	872.4	852.8	864.2	187139	864.2	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260417	10.11	11.49	10.1	10.31	10789	10.31	up	up	correct
SIEMENS.NSE	Siemens Limited	20260417	3589	3718.9	3565	3702	1034058	3702	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260417	51.5	55.48	49.51	53.79	56778	53.79	up	up	correct
SIL.NSE	Standard Industries Limited	20260417	15.66	15.9	15.2	15.79	20060	15.79	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260417	75.05	76.8	74.1	75.94	263427	75.94	up	up	correct
SILINV.NSE	SIL Investments Limited	20260417	448.75	479	430	471.6	3571	471.6	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260417	16.66	17.35	16.16	16.69	2196	16.69	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260417	9	9.15	8.9	8.93	13651	8.93	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260417	226.74	229	219.3	220.92	87478	220.92	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260417	83.26	98.65	83.25	85.01	354712	85.01	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260417	442.9	460.15	440.55	456.7	1078371	456.7	up	up	correct
SIS.NSE	SIS Limited	20260417	324	325.8	320.05	323.4	18565	323.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20260417	0.38	0.38	0.36	0.38	319673	0.38
SIYSIL.NSE	Siyaram Silk Mills Limited	20260417	544.8	551	537	544.25	29608	544.25	down	down	correct
SJVN.NSE	SJVN Limited	20260417	76.89	79.68	76.6	78.62	9792864	78.62	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260417	1689	1710	1678.1	1705.7	21257	1705.7	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260417	0.97	0.97	0.97	0.97	0	0.97
SKIPPER.NSE	Skipper Limited	20260417	409.85	438.8	407.2	433.35	1069952	433.35	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260417	178.99	182.52	175.61	178.79	131882	178.79	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260417	125.09	145.34	125.09	141.64	46226	141.64	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260417	63.16	66.36	63.16	65.76	635150	65.76	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260417	425.8	434	425.1	429	160833	429	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260417	42.57	43.84	42.47	42.99	194858	42.99	up	up	correct
SOBHA.NSE	Sobha Limited	20260417	1331	1336.9	1313.4	1332.2	57062	1332.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260417	491.95	509	491	499.1	78077	499.1	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260417	14999	15176	14953	15089	128839	15089	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260417	440.95	453	432.9	441.4	66018	441.4	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260417	98.11	98.11	95.3	96.47	3985	96.47	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260417	112.31	114.88	111.1	114.13	8658	114.13	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260417	578	596.95	573.35	593.85	2982180	593.85	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260417	277.88	284	272	280.8	1598755	280.8	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260417	365	378.35	361.6	364.85	43588	364.85	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260417	38.78	39.04	38.55	38.93	11508430	38.93	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260417	249.8	264	245.5	256.24	920903	256.24	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260417	769.5	772.75	760	764.8	27270	764.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260417	227.5	229.59	222.07	226.23	292677	226.23	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260417	153.11	153.69	147.05	148.01	1099016	148.01	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260417	4.69	4.77	4.55	4.77	2350305	4.77	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260417	103.99	105	102.01	102.93	23939	102.93	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260417	34.99	36	34.86	35.25	163044	35.25	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260417	72.02	73.35	71.67	72.26	922163	72.26	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260417	31.26	33.19	30.3	31.89	11236	31.89	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260417	196.93	213.5	193.65	210.99	1833662	210.99	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260417	178.21	184	177	179.52	17859	179.52	up	down	incorrect
SRF.NSE	SRF Limited	20260417	2508.5	2525	2488.5	2498.5	277954	2498.5	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260417	493.85	499.85	483.3	495.7	19336	495.7	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260417	0.43	0.43	0.43	0.43	0	0.43
SSWL.NSE	Steel Strips Wheels Limited	20260417	214.7	223.7	211.5	220.94	498738	220.94	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20260417	993.9	1013.8	993.9	1000.25	214262	1000.25	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260417	221.9	223.3	220.8	222.36	117850	222.36	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260417	146.4	149	146.4	147.63	18210	147.63	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260417	118.7	134.86	118.19	123.95	1348251	123.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260417	84.74	85.5	82.11	85.08	17143	85.08	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260417	8.92	9.03	8.81	8.97	1232234	8.97	up	up	correct
STEL.NSE	STEL Holdings Limited	20260417	472	493	472	483.15	9101	483.15	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260417	244.8	246.95	241.01	244.28	28395	244.28	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260417	256.51	269.16	256.21	263.08	6546931	263.08	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260417	561.8	568.7	552	553.75	225966	553.75	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260417	2243.3	2250	2236	2243.6	35054	2243.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260417	9.6	9.82	9.46	9.73	2369844	9.73	up	up	correct
SUBROS.NSE	Subros Limited	20260417	789.8	792	779.9	788.5	36740	788.5	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260417	872	898.05	858.1	873.75	875161	873.75	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260417	429.7	444.7	426.6	442.4	292915	442.4	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260417	51.99	60	50.06	59.29	426392	59.29	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260417	1712.3	1722	1689.6	1713.1	8377	1713.1	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260417	1.43	1.48	1.41	1.46	289693	1.46	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260417	4993.3	5036	4940	5028.8	35744	5028.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260417	625	630.3	615.05	619.25	3153	619.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260417	810	842.8	805	828.9	69426	828.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260417	272	279.59	270.94	272.97	428291	272.97	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260417	1696.9	1696.9	1670.5	1675.5	3146482	1675.5	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260417	338	343.65	320.05	333.65	2194438	333.65	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260417	633.75	646.95	626.6	643.25	229614	643.25	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260417	149.94	153.9	148.31	149.96	2583	149.96	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260417	5.33	5.73	5.33	5.41	152360	5.41	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260417	411	427	410	425.2	327903	425.2	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260417	1.27	1.27	1.23	1.27	92718	1.27
SUPREMEIND.NSE	The Supreme Industries Limited	20260417	3660	3743.5	3652.2	3731	1177024	3731	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260417	24.8	25.5	24.5	25.38	133939	25.38	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260417	19.33	19.33	18.2	18.67	152782	18.67	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260417	57.09	61.93	56.3	58.21	16893	58.21	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260417	240.27	243.1	238.3	239	449077	239	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260417	143.45	145.82	141.5	144.05	172836	144.05	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260417	37	37.25	36.3	36.61	54388	36.61	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20260417	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260417	195.93	201.5	193.6	196.08	456152	196.08	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260417	3.18	3.18	2.96	3.13	96798	3.13	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260417	50.79	53.74	50.57	52.93	337159969	52.93	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260417	3.22	3.5	3.22	3.5	150365	3.5	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260417	4108	4108	4012.7	4053.2	35767	4053.2	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260417	647.5	657.7	642.05	651.85	34094	651.85	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260417	194.5	197.71	192.1	193.97	1473030	193.97	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260417	819	819.05	807.95	813.3	109729	813.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260417	438.9	441.5	430.8	436.6	539138	436.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260417	207.99	207.99	196.57	200.76	3746	200.76	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260417	334.7	334.75	329.9	332.35	97678	332.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260417	49.16	49.16	49.14	49.16	2393850	49.16
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260417	272	280	270.01	275.62	104521	275.62	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260417	487	497	485.65	491.1	332380	485.6428	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260417	26.7	26.7	25.11	26.44	19213	26.44	down	down	correct
TARC.NSE	TARC Limited	20260417	135.5	138.58	132.54	135.5	990333	135.5
TARMAT.NSE	Tarmat Limited	20260417	53.37	53.89	53	53.44	15157	53.44	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260417	7113	7151.5	7082	7100	1857	7100	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260417	709.9	718.6	706.05	709.05	519098	709.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260417	1555.4	1574.7	1515	1519	576905	1519	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260417	1098.4	1126.4	1091.1	1113.2	1287668	1113.2	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260417	4592	4753.6	4567.6	4588	366696	4588	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260417	709.05	717.3	705	712.65	670186	712.65	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260417	429	432	424.6	427.6	7377006	427.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260417	210.69	212.46	208.5	211.82	22837792	211.82	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260417	1300	1336.6	1267.5	1278.3	89330	1278.3	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260417	153.5	153.5	147.84	149.87	336139	149.87	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260417	989.8	1010	989.75	1004	16608	1004	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260417	555	572.25	532.5	543.45	120830	543.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260417	15.6	15.6	14.81	15.35	39497	15.35	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260417	2663.2	2705.9	2640	2653.5	4346	2653.5	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260417	2570	2589	2555.9	2581.5	2718206	2581.5	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260417	978	1009	975.65	996.9	1447248	996.9	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260417	1241.7	1275	1232.7	1238.7	38407	1238.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260417	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260417	1486	1522.5	1474.9	1511.4	1859402	1511.4	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260417	1215	1238.95	1206.95	1234.25	248853	1234.25	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260417	430	437.7	422.05	424.55	2832825	424.55	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260417	586	591.95	580	582.25	122356	582.25	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260417	363.55	368	355	358.1	15101	358.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260417	101.65	102.99	101.1	101.67	47645	101.67	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260417	48.3	48.47	46.61	47.16	95211	47.16	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260417	104	108	103.98	106.01	2971292	106.01	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260417	71.34	73.9	70.6	73.04	3912391	73.04	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260417	13.99	13.99	12.9	12.9	10684	12.9	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260417	9.93	11.35	9.56	9.98	322944	9.98	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260417	4278.1	4373	4180.1	4210.6	124440	4210.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260417	106.02	106.79	103	104.31	6227	104.31	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260417	86.7	91	84.34	90.07	169962	90.07	up	up	correct
THERMAX.NSE	Thermax Limited	20260417	4112	4170	4058	4138	217151	4138	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260417	109.28	111.75	108.07	110.91	1079185	110.91	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260417	274	279	270	275.76	18810	275.76	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260417	394.35	394.9	385.4	389.05	247876	389.05	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260417	447.45	473.8	446.8	470	1772392	470	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260417	2500.2	2550	2425	2455.8	23873	2455.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260417	2750	2810	2728.6	2790.2	268771	2790.2	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260417	4.8	4.89	4.8	4.8	3407	4.8
TIL.NSE	TIL Limited	20260417	212.28	217.9	202.2	206.58	166560	206.58	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260417	196.58	197.99	193.62	195.39	2874968	195.39	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20260417	3520	3537	3451.1	3529.7	39767	3529.7	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260417	203	205.39	198.4	200.73	274393	200.73	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260417	46.37	47.19	45.03	46.51	229088	46.51	up	up	correct
TITAN.NSE	Titan Company Limited	20260417	4461.4	4531.8	4330	4525.9	2124034	4525.9	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260417	91.51	92.95	91.35	91.77	119784	91.77	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260417	140.84	142.27	139.1	140.21	103207	140.21	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260417	10.42	11.19	10.36	10.59	53906	10.59	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260417	94.89	106.8	93.61	106.8	585380	106.8	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260417	4157	4193	4125.7	4179.5	310122	4179.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260417	1529.9	1570.6	1520.6	1565	961504	1565	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260417	57.59	58.88	55.35	58.2	12698	58.2	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260417	74.79	78.49	73.04	74.42	4573	74.42	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260417	70.95	73.4	68.7	71.68	192008	71.68	up	up	correct
TRANSWIND.NSE	SM	20260417	17.5	17.5	17.5	17.5	8000	17.5
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260417	8.3	8.5	8	8.3	13338	8.3
TREJHARA.NSE	Trejhara Solutions Limited	20260417	173.7	173.7	164.54	166.77	22946	166.77	down	down	correct
TRENT.NSE	Trent Limited	20260417	4100.8	4167.6	4090	4097.8	1248606	4097.8	down	down	correct
TRF.NSE	TRF Limited	20260417	265.92	271.96	265.51	269.89	15470	269.89	up	up	correct
TRIDENT.NSE	Trident Limited	20260417	26	26.2	25.85	26	6071379	26
TRIGYN.NSE	Trigyn Technologies Limited	20260417	57.5	58.98	56.01	58.06	50998	58.06	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260417	480	532.7	475.8	515.45	6236306	515.45	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260417	390	399.95	388	392.95	320962	392.95	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260417	850.1	874.95	850.1	872.8	3173	872.8	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260417	483.9	499.2	482.05	495.15	114675	495.15	up	up	correct
TTL.NSE	T.T. Limited	20260417	8.98	9	8.4	8.84	231535	8.84	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260417	44	48.28	44	45.68	19938976	45.68	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260417	465.85	502.8	451.35	475.15	1057303	475.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260417	3760.1	3787	3722	3742.2	574208	3742.2	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260417	3886.3	3979	3840.1	3907.7	17838	3907.7	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260417	114.56	117.52	114	114.92	42101	114.92	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260417	5.73	5.73	5.14	5.51	25849	5.51	down	up	incorrect
UBL.NSE	United Breweries Limited	20260417	1465.2	1515	1455.4	1493.6	344331	1493.6	up	down	incorrect
UCOBANK.NSE	UCO Bank	20260417	26.62	26.9	26.51	26.77	5131469	26.77	up	up	correct
UFLEX.NSE	Uflex Limited	20260417	404.7	409	398.25	406.15	45845	406.15	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260417	71.07	72.94	71.07	72.12	76239	72.12	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260417	39.75	40.8	39.27	40.43	318576	40.43	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260417	106	117	105.34	114.83	1962447	114.83	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260417	59.3	59.5	58.55	58.73	7592949	58.73	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260417	11820	11930	11737	11867	165109	11867	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260417	6.59	6.6	6.27	6.45	62967	6.45	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260417	345.05	355	343.05	351.2	18493	351.2	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260417	205.5	215	202.45	213.59	46549	213.59	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260417	107.5	107.95	104.25	107.68	4548	107.68	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260417	188.49	189.4	186.35	188.91	8818513	188.91	up	up	correct
UNITECH.NSE	Unitech Limited	20260417	5.09	5.12	5.03	5.05	4663533	5.05	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260417	561.5	577.9	537.8	551.95	3956	551.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260417	69.96	70.79	67.86	69.11	49285	69.11	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260417	808.05	869.5	792.25	841.2	225745	841.2	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260417	381.5	398	377	385.1	3880	385.1	up	up	correct
UPL.NSE	UPL Limited	20260417	659	671.7	657.75	664.7	1023994	664.7	up	up	correct
URJA.NSE	Urja Global Limited	20260417	10.7	11	10.68	10.95	1777998	10.95	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260417	448.5	452.55	445.75	448.8	284260	448.8	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260417	1000	1042.2	1000	1034.8	316223	1034.8	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260417	246.37	251.39	245.01	247.33	70620	247.33	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260417	194.81	196.74	189.94	193.44	2521576	193.44	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260417	4601	4700	4570	4587.6	22694	4587.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260417	221.4	227.77	220.81	223.5	340736	223.5	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260417	6.68	7.86	6.63	7.71	1428146	7.71	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260417	7.28	7.49	7.21	7.37	3844000	7.37	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260417	289	294.98	280	284.23	68136	284.23	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260417	37.29	37.29	36.79	36.95	13230	36.95	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260417	7.88	7.88	7.72	7.8	178429	7.8	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260417	534	545.9	530.5	539.2	272008	539.2	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260417	38.59	39.25	38.26	38.73	831405	38.73	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260417	61	61.79	59.01	60.96	202800	60.96	down	down	correct
VBL.NSE	Varun Beverages Limited	20260417	453.3	475.2	453.3	473.9	11968336	473.447	up	up	correct
VEDL.NSE	Vedanta Limited	20260417	782.85	791.15	772.4	787.5	9934013	787.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260417	1515.4	1641	1515.4	1590	173793	1590	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260417	1055.55	1083	1033.9	1039.85	27959	1039.85	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260417	51.83	53.5	51.41	52.91	153150	52.91	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260417	501.25	509	494.85	499.6	116609	498.1473	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260417	104.9	109.01	104.63	107.58	99733	107.58	up	up	correct
VGUARD.NSE	V	20260417	325.25	333.2	325	328.85	208353	328.85	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260417	3346	3385	3310.8	3346.7	916	3346.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260417	321	323	314.95	315.9	19441	315.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260417	1029	1051.25	1014.3	1022.55	110340	1022.55	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260417	3.25	3.33	3.2	3.28	119327	3.28	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260417	1.45	1.45	1.42	1.44	1631859	1.44	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260417	1.68	1.7	1.62	1.69	2366597	1.69	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260417	475.25	481.95	469.1	478.25	166444	478.25	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260417	1285	1295.5	1267	1291.5	126631	1291.5	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260417	1361.8	1391.25	1341.95	1370.4	36087	1370.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260417	32.58	35.38	31.5	35.04	189959	35.04	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260417	276.2	283	276.1	281.59	37414	281.59	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260417	22.39	23.37	21.61	23.01	273742	23.01	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260417	322	324	317.1	320.3	246831	320.3	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260417	10.26	10.68	10.11	10.59	845162	10.59	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260417	64.6	65.54	64.6	65.33	46906	65.33	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260417	34.98	35.32	34.31	35.32	12972	35.32	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260417	590	612.8	577.65	580.95	379924	580.95	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260417	6.15	6.36	6	6.28	381552	6.28	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260417	0.61	0.66	0.6	0.61	730628	0.61
VLSFINANCE.NSE	VLS Finance Limited	20260417	236.08	242	235.66	239.44	12833	239.44	up	up	correct
VMART.NSE	V	20260417	615.9	624.95	604.9	614.25	302932	614.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260417	9960	10210	9919	10145	78428	10145	up	up	correct
VOLTAS.NSE	Voltas Limited	20260417	1416.6	1447.8	1393.5	1445.1	1266294	1445.1	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260417	262.55	264.4	258.87	261.59	72783	261.59	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260417	257	260	254.54	256.64	36227	256.64	down	down	correct
VSTIND.NSE	VST Industries Limited	20260417	274	286.78	262.46	264.83	15800243	264.83	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260417	5313.8	5319	5235	5274	11445	5274	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260417	545.45	559.8	544	557	259304	557	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260417	1440.4	1447.5	1382.7	1389.5	1366931	1389.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260417	191.8	198.9	189.81	192.89	2271030	192.89	up	up	correct
WANBURY.NSE	Wanbury Limited	20260417	258	266	252.45	259.7	83393	259.7	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260417	935.15	970	935.15	946.7	1547	946.7	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260417	88.42	93.19	88.42	91.37	5500851	91.37	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260417	83.6	87.39	82.31	83.99	4759	83.99	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260417	1080	1097	1062.6	1077.15	587899	1077.15	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260417	469.6	486.4	465.75	483.8	242937	483.8	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260417	1314.9	1355	1299.4	1329.5	476	1329.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260417	7020.5	7130	6990.5	7100	8220	7100	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260417	463.3	469.6	462.6	464.35	38779	464.35	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20260417	1029.9	1075.2	1023.55	1067.05	154420	1067.05	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260417	851.9	900	850	889.8	622961	889.8	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260417	29.9	29.9	27.52	28.54	4736	28.54	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260417	877.4	887	848.05	866.75	253280	866.75	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260417	286	309.77	280.83	305.99	886341	305.99	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260417	158.05	158.5	150.95	155.63	1907	155.63	down	down	correct
WIPRO.NSE	Wipro Limited	20260417	205	206.45	202.5	204.32	80542603	204.32	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260417	1361	1410.6	1358	1395.3	773264	1395.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260417	570	570	548.1	550.3	90675	550.3	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260417	74.6	75.8	74	74.34	61111	74.34	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260417	504	506	490.1	495.05	129634	495.05	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260417	65.8	66	64.35	65.69	179553	65.69	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260417	109.52	113	106	108.14	18188	108.14	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260417	1096.6	1096.6	1059.5	1071.2	29645	1071.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260417	20.07	20.44	19.82	20.19	130228329	20.19	up	up	correct
YUKEN.NSE	Yuken India Limited	20260417	753.6	766	749.4	751.25	5037	751.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260417	80.25	81.86	79.96	81.04	17454192	81.04	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260417	4.88	4.93	4.85	4.89	1248278	4.89	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260417	8.05	8.2	7.95	8.14	909826	8.14	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260417	225.5	225.5	215	217.81	953	217.81	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260417	7.1	7.14	6.61	7.11	373683	7.11	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260417	592.9	605	592	602.05	532950	602.05	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260417	1524.4	1642.8	1521	1616.5	1250244	1616.5	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260417	74.5	82.4	74.48	80.35	24679	80.35	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260417	1339.2	1344.7	1315	1318.9	24457	1318.9	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260417	230.6	235.96	228.94	229.7	187586	229.7	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260417	502.5	522	493.2	499.25	900650	499.25	down	down	correct