CollectAI

close-nse_india_stocks

2026/04/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260420	184.43	187	175.2	177.22	176570	177.22	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260420	33.05	33.05	33.05	33.05	612	33.05
3MINDIA.NSE	3M India Limited	20260420	31320	31750	30910	31480	2882	31480	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260420	36.4	36.4	33.25	34.71	16683	34.71	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260420	322.01	327	314.49	318.99	41887	318.99	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260420	671	727	665.05	700.45	612451	700.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260420	17.5	17.8	16.9	17.46	173847	17.46	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260420	7.9	8.39	7.9	8.16	149218	8.16	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260420	82.7	85.13	81.34	84.94	352415	84.94	up	up	correct
AARON.NSE	Aaron Industries Limited	20260420	143.9	143.9	137	139.43	9967	139.43	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260420	375	375.45	362.6	365.2	214038	365.2	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260420	442.8	448	436.1	445.65	1043972	445.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260420	409.9	409.9	391.35	394.9	10473	394.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260420	135.05	135.36	131.57	131.98	13073	131.98	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260420	1345	1374.9	1327.5	1355.8	90454	1355.8	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260420	18.99	18.99	18.99	18.99	13806	18.99
ABB.NSE	ABB India Limited	20260420	7054.5	7319.5	6993.5	7156	559841	7126.854	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260420	25890	25890	25500	25550	14619	25550	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260420	341	345.3	335.75	341.6	4145767	341.6	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260420	64.57	66.6	63.2	64.78	6086930	64.78	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260420	52.39	52.39	50.9	52.34	8112	52.34	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260420	57.71	58.2	57.44	57.65	58113	57.65	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260420	73.76	74.3	72.75	73.72	28131	73.72	down	down	correct
ACC.NSE	ACC Limited	20260420	1435	1444.8	1413	1428.8	222508	1428.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260420	1199.7	1214.9	1180	1196.2	8204	1196.2	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260420	5.52	5.79	5.3	5.46	220685	5.46	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260420	921	927.5	900	904.55	348053	904.55	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260420	2218.3	2280.1	2202.2	2229.6	1795338	2229.6	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260420	1126.5	1195	1120.4	1152.7	7598644	1152.7	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260420	1572.4	1600.5	1566.1	1578.4	2998603	1578.4	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260420	198.5	207.5	197.41	200.83	81881887	200.83	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260420	225.61	234.25	219.1	220.62	389403	220.62	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20260420	75.1	76.39	73.1	75.89	582	75.89	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260420	9.6	9.9	9.52	9.66	20480	9.66	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260420	122.78	122.78	117.63	118.4	217311	118.4	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260420	54.01	55.07	54.01	54.53	43323	54.53	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260420	302	307.3	297.1	298.85	145195	298.85	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260420	1478.7	1485	1435.1	1444.9	233361	1444.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260420	463	470	440	445.15	99965	445.15	down	down	correct
AGRITECH.NSE	Agri	20260420	122.85	122.85	117	118.83	7677	118.83	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260420	33.42	33.42	31.9	32.28	9638	32.28	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260420	48.69	49.2	46.61	47.3	12726	47.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260420	160.21	161.99	155.1	160.13	6922	160.13	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260420	829.9	845	820.05	833.3	46282	833.3	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260420	4003.8	4075	3930.2	4001.2	72036	4001.2	down	down	correct
AIRAN.NSE	Airan Limited	20260420	18.1	18.5	16.55	17.2	53554	17.2	down	down	correct
AISL.NSE	SM	20260420	56	56	54.5	54.5	3600	54.5	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260420	2790.2	2816	2768.5	2781.3	71748	2781.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260420	124.46	124.46	118.25	120.18	245463	120.18	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260420	4.25	4.34	4.22	4.26	392548	4.26	up	up	correct
AKASH.NSE	Akash Infra	20260420	26.72	27.95	26.72	27.07	9675	27.07	up	up	correct
AKG.NSE	AKG Exim Limited	20260420	11.58	11.91	11.58	11.8	2982	11.8	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260420	206.07	210.5	205.06	208.82	7295	208.82	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260420	5.7	5.94	5.6	5.72	220692	5.72	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260420	2917	2935	2878	2895.6	9100	2895.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20260420	9.72	9.72	9.3	9.34	205852	9.34	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260420	715.6	723.85	707.9	714.95	2024	714.95	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260420	91	91.49	89.51	90.22	240701	90.22	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260420	685	731.95	662	701.9	36169	701.9	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20260420	66.75	68	64.52	65.7	9026	65.7	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260420	5582	5676.5	5534	5642	64218	5642	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260420	1435	1437.5	1400.5	1407.6	39762	1407.6	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260420	9.59	9.72	9.23	9.57	5732556	9.57	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260420	16.7	16.9	16.06	16.59	126498	16.59	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260420	14.35	14.36	12.61	13.74	5573867	13.74	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260420	69.82	70	66	67.06	13684	67.06	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260420	230.22	230.22	219.74	220.37	16810	220.37	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260420	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260420	7958.5	8039	7775	7980.5	351270	7980.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260420	24.98	24.98	23.51	23.6	1933	23.6	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260420	1445	1468	1421.5	1428.2	10192	1428.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260420	459	464	453	454.9	1733571	454.9	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260420	46.72	46.72	45	45.05	8136	45.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260420	43.9	47	42.2	42.98	17338	42.98	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260420	550.1	557.05	540	544.35	14414	544.35	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260420	511.3	516.7	502.2	506.8	1940004	506.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260420	68.01	68.49	66.6	67.17	31943	67.17	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260420	87.01	90.84	84.57	89.77	738688	89.77	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260420	45.39	45.39	42.73	42.8	14994	42.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260420	1.69	1.69	1.59	1.59	55316	1.59	down	down	correct
ANMOL.NSE	Anmol India Limited	20260420	12.75	12.75	12	12.13	34456	12.13	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260420	3.5	3.5	3.5	3.5	7931	3.5
ANTGRAPHIC.NSE	Antarctica Limited	20260420	0.92	0.92	0.82	0.84	173643	0.84	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260420	2030	2084.8	1986.9	2028.3	33070	2028.3	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260420	1284	1325	1276.3	1309	190053	1309	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260420	11520	12065	11380.5	11977	183666	11977	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260420	119.48	120	115.6	115.96	4814	115.96	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260420	386	400	383.05	391.5	52903	391.5	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260420	469.65	496.8	467.05	484.95	1614432	484.95	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260420	2120.1	2150.7	2087.5	2143.9	1061518	2143.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260420	784.85	785	755	757.5	70757	757.5	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260420	287	299.6	278.44	289.29	38761214	289.29	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260420	7705	7730.5	7622	7657	344019	7657	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260420	474.6	489.9	451.5	457.35	859396	457.35	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260420	446.05	447.5	439	441.4	579772	441.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260420	1190	1195	1106.3	1149.8	1487	1149.8	down	down	correct
APTECHT.NSE	Aptech Limited	20260420	93.69	103.9	93.5	99.45	2597684	99.45	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260420	246.7	247	241.26	245.07	902730	245.07	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260420	77.73	80	74.3	75.9	50636	75.9	down	down	correct
ARCHIES.NSE	Archies Limited	20260420	15.24	15.25	14.36	14.64	33748	14.64	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260420	42.76	42.8	38.5	41.98	2100	41.98	down	down	correct
ARIES.NSE	Aries Agro Limited	20260420	391.85	391.85	380.15	381.65	25809	381.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260420	73	73	70.37	70.8	233312	70.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260420	269.99	285	254.54	267.42	67630	267.42	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260420	1541	1557.4	1501.8	1513.7	31631	1513.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260420	29.29	29.3	26.7	27.34	36709	27.34	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260420	556	568.4	540	544.15	29227	544.15	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260420	1.35	1.35	1.28	1.28	131930	1.28	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260420	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260420	235.01	239	228.68	229.62	193535	229.62	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260420	170	172.1	163.41	164	1039	164	down	down	correct
ARVIND.NSE	Arvind Limited	20260420	386.6	395.75	383.9	385.2	260618	385.2	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260420	469.05	472	458.75	466.3	167547	466.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260420	606.3	606.3	591.15	594.95	27884	594.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260420	851.25	855.7	838.05	843.7	77185	843.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260420	234.59	245	234.59	240.35	30082	240.35	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260420	470.95	480	462.3	469.9	16462	469.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260420	904	904	875.1	884.7	47317	884.7	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260420	620.95	624	596.2	599.95	493650	599.95	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260420	338.35	338.35	330.1	331.8	82680	331.8	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260420	14.95	15.3	14.31	14.56	189067	14.56	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260420	140	140	133.15	134.16	1554683	134.16	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260420	175.32	177.44	172.79	175.96	11967504	175.96	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260420	290.1	301.1	290.1	296.65	5056	296.65	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260420	2470	2523.8	2456.5	2516.8	1203157	2516.8	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260420	75.49	78.95	74.75	77.37	7817885	77.37	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260420	232.95	232.95	224	225.09	1471	225.09	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260420	720.05	727.95	701	706.5	71559	706.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260420	685.5	690.4	675	679.5	374227	679.5	down	down	correct
ASTRAL.NSE	Astral Limited	20260420	1605	1618.4	1580	1591.4	793939	1591.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260420	1089.1	1093.25	1055.8	1064.55	286258	1064.55	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260420	8525	8598	8413	8531.5	4673	8531.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260420	4.51	4.84	4.5	4.54	35619	4.54	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260420	634.35	640.5	611.05	620.35	3748704	620.35	down	down	correct
ATUL.NSE	Atul Ltd	20260420	6620	6641	6510.5	6536	9944	6536	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260420	468	469.7	455.5	460.15	191880	460.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260420	993	1011.45	984.9	997.65	1614114	997.65	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260420	929.7	934	891.5	899.15	169394	899.15	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260420	1392	1392	1363.5	1367.8	707108	1367.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260420	122	122.1	118.5	121.99	2118	121.99	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260420	1868.6	1880	1777.7	1787.5	14674	1787.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260420	67.95	71	65.61	67.01	178906	67.01	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260420	484.7	496.7	470.15	490.3	145318	490.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260420	1475	1537.9	1431.2	1485.5	1627171	1485.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260420	66.9	67.34	64.2	65.27	73044	65.27	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260420	522	542.75	518.35	526.3	701737	526.3	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260420	1359.5	1374	1348	1354.7	4878641	1354.7	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260420	579.27	586	579.27	581.81	1528	581.81	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260420	13.33	13.41	13.26	13.3	195163	13.3	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260420	1890	1919	1826.6	1855.4	196439	1855.4	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260420	147.5	148.21	146.99	147.21	2545	147.21	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260420	268.01	268.94	266.55	267.73	9916	267.73	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260420	352.49	352.49	345.01	345.85	3244	345.85	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260420	194.6	204	186.5	201.34	33278	201.34	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260420	143	143	132.55	133.57	4146	133.57	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260420	5.55	5.69	5.35	5.39	77981	5.39	down	down	correct
BAJAJ.NSE	AUTO	20260420	9773.5	9862.5	9690	9740	349985	9740	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260420	480	496.85	468.3	474.3	5032680	474.3	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260420	391.4	406	385.25	397.35	365811	397.35	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260420	1839.9	1850.6	1820.4	1830.6	903716	1830.6	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260420	18.78	18.95	18	18.25	12936938	18.25	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260420	10400	10496	10302	10388	38761	10388	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260420	908.25	920.9	898	916.15	6184179	916.15	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260420	95.4	95.8	92.19	93.62	473602	93.62	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260420	1150	1174.45	1116.9	1149.75	85999	1149.75	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260420	27	27.3	26	26.67	51334	26.67	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260420	17.61	18	17	17.65	15665	17.65	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260420	2341	2344	2272	2282	168809	2282	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260420	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260420	176.24	180.3	173.32	177.06	263631	177.06	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260420	79.99	80	77.05	77.69	5199	77.69	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260420	488	520	483	516.45	2493052	516.45	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260420	118.9	118.9	111.05	114.51	5046	114.51	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260420	3631.9	3645.6	3600	3627.3	321	3627.3	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260420	624	624.6	606.15	612.65	205830	612.65	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260420	174.25	177	170.61	175.43	7549338	175.43	up	up	correct
BANG.NSE	Bang Overseas Limited	20260420	38.61	39.87	37.2	37.89	8131	37.89	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260420	73.06	76	71.06	72.9	7080	72.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260420	280.5	286.25	277.63	281.01	12006723	281.01	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260420	583.21	587.7	581.04	582.73	1228617	582.73	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260420	148	151	146.01	148.31	9439402	148.31	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260420	114.54	114.54	112.18	113	11062	113	down	down	correct
BASF.NSE	BASF India Limited	20260420	3718	3721.1	3612	3651	9415	3651	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260420	24.25	24.25	23.05	23.19	69573	23.19	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260420	763	763.2	742	757.75	115049	757.75	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260420	4898.2	4989	4833	4853.3	8983	4853.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260420	2779.5	2839.6	2712.6	2827.1	91800	2827.1	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260420	1540	1540	1501.1	1510.9	41547	1510.9	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260420	33.98	34.4	32.2	32.7	528192	32.7	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260420	1381	1393.1	1351	1369.8	908875	1369.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260420	27.8	27.99	26.41	27.1	27812	27.1	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260420	192.24	197	187.55	192.75	1031622	192.75	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260420	117	120.9	111.15	114.4	16081	114.4	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260420	462	464.4	456	457.55	9914017	457.55	down	down	correct
BEML.NSE	BEML Limited	20260420	1780.5	1783.8	1725.1	1744.2	227316	1744.2	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260420	97.79	101.35	95.74	100.27	1221272	100.27	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260420	469.95	490	463.3	488	402025	488	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260420	19	19.02	18.16	18.47	388464	18.47	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260420	422	422	400.7	406.55	34822	406.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260420	521	545	510.1	526.7	21406	526.7	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260420	2.82	2.96	2.82	2.96	2610	2.96	up	down	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20260420	350.01	350.01	334.45	337.87	77093	337.87	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260420	164.7	164.7	160.1	160.5	16790	160.5	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260420	209	218	206.1	214.79	431096	214.79	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260420	3.22	3.29	3.2	3.22	224554	3.22
BHARATFORG.NSE	Bharat Forge Limited	20260420	1864	1881.9	1831.7	1866.2	742005	1866.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260420	112.64	112.64	107.25	108.05	35830	108.05	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260420	1564.3	1577.5	1511.8	1542.1	11500	1542.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260420	229.7	249.9	227.02	232.15	18364729	232.15	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260420	1865	1865	1839.2	1842	9243641	1842	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260420	318.53	333.79	317.6	325.63	49865330	325.63	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260420	52.25	52.25	50.45	50.75	63203	50.75	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260420	784.65	814.95	752.05	776.8	930	776.8	down	down	correct
BIOCON.NSE	Biocon Limited	20260420	359.5	362.5	355.05	359.05	1867816	359.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260420	35	36	33.5	34.3	29982	34.3	down	down	correct
BIRET.NSE	RR	20260420	330.9	330.95	326.9	328.94	273480	328.94	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260420	156	162.93	149.01	150.7	379358	150.7	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260420	976	988	953.05	959.85	37828	959.85	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260420	145	158	145	150.81	1312342	150.81	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260420	16.8	17.59	16.65	17.25	80657	17.25	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260420	259.79	265.12	252.5	253.64	1145010	253.64	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260420	54.5	55.95	53.12	55.09	1204813	55.09	up	up	correct
BLS.NSE	BLS International Services Limited	20260420	298	298	290.09	292.52	857710	292.52	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260420	2.22	2.22	2.22	2.22	687	2.22
BLUEDART.NSE	Blue Dart Express Limited	20260420	5391	5550	5347	5502.9	13616	5502.9	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260420	1874.8	1921	1852.8	1889	782344	1889	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260420	68.5	70	65.3	67.58	254687	67.58	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260420	113.5	113.53	110.1	110.68	752155	110.68	down	down	correct
BOROLTD.NSE	Borosil Limited	20260420	262.82	262.82	253.6	254.9	85443	254.9	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260420	498	503.2	489.1	492.4	290184	492.4	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260420	37700	38195	37225	37790	36644	37790	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260420	312.1	319	307	316.05	14504057	316.05	up	up	correct
BPL.NSE	BPL Limited	20260420	53.6	54.89	52.9	53.87	49638	53.87	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260420	761.25	780	746	775.7	402033	775.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260420	5736	5762.5	5640.5	5700	610941	5700	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260420	21.9	21.9	20.9	20.99	47704	20.99	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260420	68.1	68.9	64.85	65.66	32647	65.66	down	down	correct
BSE.NSE	BSE Limited	20260420	3540	3570	3465	3470.7	3517096	3470.7	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260420	99.5	102	97.65	99.93	23203	99.93	up	up	correct
BSL.NSE	BSL Limited	20260420	129.51	129.51	123.2	125.13	1637	125.13	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260420	129.47	133	129.47	132.78	635571	132.78	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260420	29.08	29.08	28.11	28.37	398924	28.37	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260420	391.2	393.35	380.45	381.55	587060	381.55	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260420	628	629.45	616.55	619.1	14190	619.1	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260420	43.5	44.2	42.05	42.49	11305	42.49	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260420	41.22	43	40.83	41.08	39208	41.08	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260420	12.16	12.92	11.99	12.4	75232	12.4	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260420	107	109.22	103	103.89	2067356	103.89	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260420	751	752	735.25	749.25	1023700	749.25	down	down	correct
CANBK.NSE	Canara Bank	20260420	142.8	144.49	141.31	142.74	21390225	142.74	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260420	855.05	876.9	852.05	855.5	145897	855.5	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260420	248.45	252.21	244.02	247.04	223336	247.04	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260420	263.9	263.9	252	253.1	350978	253.1	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260420	1771	1775	1740	1754.2	55397	1754.2	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260420	13.46	13.46	13.21	13.46	62743	13.46
CARBORUNIV.NSE	Carborundum Universal Limited	20260420	939.3	959	926.25	941.15	148605	941.15	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260420	1612.8	1649.4	1593.1	1632	177912	1632	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260420	1865	1877.6	1762	1770.4	716050	1770.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260420	182.29	184	181	182.17	1519493	182.17	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260420	19	19	16.55	17.49	539664	17.49	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260420	15.01	15.3	14.21	14.34	26401	14.34	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260420	1087.8	1105	1066.9	1085.9	254386	1085.9	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260420	1394	1401.1	1366.1	1370.3	2430970	1370.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20260420	3718.9	3820	3675.6	3799.4	141541	3799.4	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260420	7.87	8.2	7.7	7.99	17064	7.99	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260420	433.65	440.5	432.5	433.65	15073	433.65
CENTEXT.NSE	Century Extrusions Limited	20260420	21.95	22.25	21.15	21.3	90563	21.3	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260420	36.1	36.35	35.57	35.73	5541294	35.73	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260420	25.9	25.9	24.76	25.02	285010	25.02	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260420	3100.1	3139.1	2861	2881.8	169327	2881.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260420	755	764	739.05	743.55	61987	743.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260420	5355	5355	5265	5306.4	9606	5306.4	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260420	5.15	5.15	4.93	5	69164	5	down	down	correct
CESC.NSE	CESC Limited	20260420	170.8	181.5	170.3	179.42	8545395	179.42	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260420	180	187.5	180	185.11	1590930	185.11	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260420	775.95	804.65	764.2	795	5497243	795	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260420	777	794	766.5	787.5	177487	787.5	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260420	456	456.5	449.15	449.55	350408	449.55	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260420	151.9	154	147.22	150.28	1956	150.28	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260420	160.5	162.6	159	159.36	22846	159.36	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260420	408.75	408.75	389.05	396.55	6068	396.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260420	236.75	236.8	224.25	226.75	251339	226.75	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260420	1044	1044	1004	1007.55	1661521	1007.55	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260420	1578.8	1588.8	1550.1	1564.2	810091	1564.2	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260420	1645.1	1658.9	1587.6	1606.5	111258	1606.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260420	1298	1298.1	1258.8	1263.3	56747	1263.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260420	88.55	92.34	85.06	85.51	54493	85.51	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260420	15.66	15.97	15.12	15.19	14262	15.19	down	down	correct
CIPLA.NSE	Cipla Limited	20260420	1245	1246	1226	1229.5	1158618	1229.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260420	764.35	764.45	740	742.7	132377	742.7	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260420	53.95	53.95	51.4	51.47	57510	51.47	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260420	289	289	278	281.47	85303	281.47	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260420	3.21	3.37	3.05	3.21	31853	3.21
COALINDIA.NSE	Coal India Limited	20260420	438.6	443.7	433.3	441.75	8090840	441.75	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260420	1568	1582.9	1538	1544.9	1612096	1544.9	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260420	27.9	27.94	27.14	27.46	1310759	27.46	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260420	1316.8	1319.8	1280	1283	2018128	1283	down	down	correct
COLPAL.NSE	Colgate	20260420	2119	2148	2089.2	2129	582891	2129	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260420	1.28	1.28	1.21	1.26	45728	1.26	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260420	14.1	14.58	14.07	14.34	29916	14.34	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260420	506.05	509	498.55	499.8	1272469	499.8	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260420	53.21	57.15	51.29	55.6	4844204	55.6	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260420	231.9	231.9	218	224.01	2752	224.01	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260420	672.85	681.05	656	658.85	16896	658.85	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260420	36.8	37.34	35	35.11	10104	35.11	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260420	178.02	178.39	172.3	174.34	34339	174.34	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260420	2060	2086	2040	2074.9	451210	2074.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260420	5.65	5.65	5.25	5.55	33241	5.55	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260420	107.06	107.84	105.55	106.93	2514975	106.93	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260420	7698	7933	7665	7721.5	24486	7721.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260420	7.28	7.99	6.99	7.22	18683	7.22	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260420	1256	1286.7	1250.1	1253.8	310663	1253.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20260420	367.35	369.95	358.6	361.8	6722	361.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20260420	4360	4418.2	4275	4335.3	164714	4326.3217	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260420	262.36	266.94	256.15	261.22	5611186	261.22	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260420	399.5	401.6	386.1	390.4	325272	390.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260420	29.71	31.7	29.71	30.99	6857	30.99	up	up	correct
CUB.NSE	City Union Bank Limited	20260420	261.4	275	256.76	265.75	8439006	265.75	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260420	95.8	95.8	90.1	91.86	73431	91.86	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260420	5174	5216.9	5067.6	5200.3	616937	5200.3	up	up	correct
CUPID.NSE	Cupid Limited	20260420	104.5	108	101.52	105.42	39327495	105.42	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260420	15.22	18.88	15.13	18.88	141679	18.88	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260420	130.99	133.5	128.56	130.13	33676	130.13	down	down	correct
CYIENT.NSE	Cyient Limited	20260420	966.4	970	945.2	949.2	192941	949.2	down	down	correct
DABUR.NSE	Dabur India Limited	20260420	443.95	447.3	436.55	441.7	1662485	441.7	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260420	1984.9	2001.7	1941.1	1981.8	193615	1981.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260420	397.7	399	383.05	390.55	313541	390.55	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260420	29.91	29.91	26.1	27.72	22283	27.72	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260420	3.59	3.79	3.35	3.64	506001	3.64	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260420	754.9	754.9	723.7	727.45	51808	727.45	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260420	214.67	214.67	210	212.83	93349	212.83	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260420	457	460.3	446.1	449.45	85423	449.45	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260420	107.7	111.87	104.11	106.49	2584573	106.49	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260420	27.29	29	26.52	27.97	12187	27.97	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260420	170.8	175.78	166.7	167.48	471686	167.48	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260420	192.15	195.79	190.1	193.48	2492279	193.48	up	up	correct
DCM.NSE	DCM Limited	20260420	72.16	72.49	70	71.41	5443	71.41	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260420	5.39	5.4	5.39	5.39	4454	5.39
DCMNVL.NSE	DCM Nouvelle Limited	20260420	121.54	123.65	119	119.75	5608	119.75	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260420	1226.5	1239.9	1192	1199.6	55874	1199.6	down	down	correct
DCW.NSE	DCW Limited	20260420	46.5	47.4	45.8	46.3	1633408	46.3	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260420	670	675.5	659	667.5	13539	667.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260420	1225	1251.6	1199	1229.05	518718	1229.05	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260420	1544	1546	1510.2	1535.4	121763	1535.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260420	481.75	492.25	471.55	476.8	291807	476.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260420	12.21	13.35	12	13.03	1560320	13.03	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260420	61.5	62.56	59.73	61.6	1388883	61.6	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260420	64.58	64.81	60.06	61.85	10718	61.85	down	down	correct
DEN.NSE	DEN Networks Limited	20260420	29.55	29.65	28.44	28.72	332229	28.72	down	down	correct
DENORA.NSE	De Nora India Limited	20260420	839	839	802.1	810.05	3464	810.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260420	108.5	109.5	106.3	106.7	2619491	106.7	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260420	30.47	30.47	28.26	29.97	6391	29.97	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260420	142.7	147.49	139.6	142.69	799481	142.69	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260420	26.91	27.9	26.5	27.83	1319783	27.83	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260420	1009.65	1026.55	1000	1016.6	59653	1016.6	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260420	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260420	949.6	969.9	916.55	929.25	2353	929.25	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260420	965	995.6	961	992.9	32609	992.9	up	up	correct
DICIND.NSE	DIC India Limited	20260420	548.65	549.95	526.5	546.1	1332	546.1	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260420	17.52	19.15	17.52	18.94	133676	18.94	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260420	4.11	4.14	3.88	3.88	12925909	3.88	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260420	6269.5	6298	6187.5	6280	208547	6280	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260420	11400	11410	11150	11211	630673	11211	down	down	correct
DLF.NSE	DLF Limited	20260420	602	604.65	590.35	596.4	3259425	596.4	down	down	correct
DLINKINDIA.NSE	D	20260420	449.25	467.95	445.75	454.6	465836	454.6	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260420	4629.9	4634.3	4550.6	4605.2	521891	4605.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260420	3.17	3.39	3.17	3.2	18532	3.2	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260420	1090	1092.7	1063.5	1069.25	30614	1069.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260420	279.33	279.89	271.2	276.57	46066	276.57	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260420	94.39	94.39	90.84	92.29	21861	92.29	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260420	1089.9	1199.95	1089.9	1107.6	130328	1107.6	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260420	10	10	9.6	9.95	341478	9.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260420	187	196.94	186.99	188.52	37375	188.52	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260420	16.97	17.25	16.21	16.83	60520	16.83	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260420	1003.15	1078.5	996.3	1003.55	1701978	1003.55	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260420	1235	1243	1223	1232.6	1605279	1232.6	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260420	1057.95	1071.95	1037.1	1046.1	27307	1046.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260420	140.7	149.5	139.5	146.09	4133	146.09	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260420	3.72	3.72	3.5	3.52	138305	3.52	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260420	243.1	248.98	243.1	247.69	5875	247.69	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260420	47.9	49.25	45.9	46.92	1763959	46.92	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260420	10353	10394.5	10098	10140	13756	10140	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260420	250.02	250.45	242.01	243.58	16221	243.58	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260420	7.85	7.9	7.71	7.74	7635663	7.74	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260420	1578.41	1578.41	1572.02	1572.97	28633	1572.97	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260420	1408.88	1409.99	1401.65	1401.96	4001	1401.96	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260420	1630	1667.8	1590	1616	494699	1616	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260420	119.95	120.15	116.69	117.35	2860570	117.35	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260420	0.97	0.97	0.9	0.92	114865	0.92	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260420	7160.5	7264	7115	7243	695282	7243	up	up	correct
EIDPARRY.NSE	E.I.D.	20260420	873.05	873.05	847	850.8	163641	850.8	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260420	328	330.55	323.3	328.3	13441	328.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20260420	323	335	318	332.5	634794	332.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260420	1682.4	1682.4	1635.1	1642.4	19859	1642.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260420	120.5	122	117.15	118.41	356876	118.41	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260420	414.95	441.9	405.8	432.4	1595370	432.4	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260420	80.98	81.01	77.8	78.36	3594138	78.36	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260420	734.3	779	734.3	756.85	16968	756.85	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260420	551	555.9	543.3	552.25	412602	552.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260420	53	57.5	50.5	55.71	108964	55.71	up	up	correct
EMAMILTD.NSE	Emami Limited	20260420	454.6	455.5	442.8	445.2	519387	445.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260420	75.16	77.13	73.21	74.15	15382	74.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260420	69.94	69.94	66.51	67.03	15154	67.03	down	down	correct
EMBASSY.NSE	RR	20260420	439.81	441.01	428.45	429.4	622669	429.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260420	243.84	243.84	231.01	231.69	33023	231.69	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260420	88.5	88.5	86.42	86.51	2310	86.51	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260420	2400	2410	2336	2358.1	62339	2358.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260420	17.13	17.52	16.95	17.11	65554	17.11	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260420	241	249.7	236.71	242.06	8353205	242.06	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260420	115.27	122	114.1	119.09	22598	119.09	up	down	incorrect
EPL.NSE	EPL Limited	20260420	233.55	240.8	231.1	236.24	1752832	236.24	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260420	65.4	65.4	63.55	63.92	993106	63.92	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260420	1445.5	1460	1417.3	1432.4	56908	1432.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260420	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260420	5717.8	5870	5628	5791.5	7810	5791.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260420	3296	3329	3237.8	3316	89478	3316	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260420	28	28.69	27.01	27.16	260751	27.16	down	down	correct
ESTER.NSE	Ester Industries Limited	20260420	92.02	94.5	90.3	91.26	45300	91.26	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260420	301.95	311.55	296.2	304.4	89070	304.4	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260420	420.95	421	401.55	404.65	33411	404.65	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260420	1.09	1.09	1.02	1.05	5254372	1.05	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260420	971.3	972.65	949.1	953.35	2868	953.35	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260420	330.3	335.15	325.05	329.7	1738831	329.7	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260420	834	846	821.05	828.35	21026	828.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260420	7.23	7.24	6.85	7.03	278473	7.03	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260420	909.9	914.85	885.55	891.05	363548	891.05	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260420	568	570	555	559.75	3397	559.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260420	23.21	23.41	22.82	22.98	5259816	22.98	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260420	0.32	0.33	0.31	0.33	4748738	0.33	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20260420	1.79	1.8	1.71	1.72	1102099	1.72	down	down	correct
FDC.NSE	FDC Limited	20260420	360.2	363	353.05	361.25	66527	361.25	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260420	293.5	298	292.3	294.35	11292785	294.35	up	up	correct
FEL.NSE	Future Enterprises Limited	20260420	0.48	0.48	0.48	0.48	44832	0.48
FELDVR.NSE	Future Enterprises Limited	20260420	2.79	2.79	2.7	2.73	12768	2.73	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260420	2269	2269.6	2212.3	2250.5	38650	2250.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20260420	45	45.2	44.2	44.25	302443	44.25	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260420	941	956.85	922.35	946.55	391887	946.55	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260420	4908	5019	4820	4995.2	16706	4995.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260420	177.5	178	171.51	173.02	657293	173.02	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260420	6.75	6.9	6.27	6.4	50228	6.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260420	1.48	1.55	1.42	1.55	92993	1.55	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260420	3354.8	3374.7	3251	3271.8	40556	3271.8	down	down	correct
FMGOETZE.NSE	Federal	20260420	440.8	454.45	439.05	444.3	28877	444.3	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260420	9.06	9.39	8.42	9.02	26018	9.02	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260420	22470	22495	21895	21925	84165	21925	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260420	894	898.8	882.6	890.9	1276682	890.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260420	4697.1	4729.9	4605	4636.8	3780	4636.8	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260420	239.44	240.38	231.45	233.04	2066646	233.04	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260420	1016	1048.7	1004.5	1017.85	356016	1017.85	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260420	148.1	149.2	145.5	146.73	744830	146.73	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260420	157.92	158.9	156.02	157.7	5864225	157.7	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260420	1801.9	1806.4	1763	1799.6	13751	1799.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260420	862.1	900	847.15	869.05	7011883	869.05	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260420	888	888	865	868.5	4152	868.5	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260420	1051	1062.55	1021.5	1035.15	173433	1035.15	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260420	98.65	100	93.25	94.65	273889	94.65	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260420	2.99	3.1	2.65	2.89	264115	2.89	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260420	122.61	132.99	122.6	125.49	1131	125.49	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260420	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260420	648	659.9	635.1	652.7	67295	652.7	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260420	2.67	2.68	2.62	2.68	256087	2.68	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260420	20.7	20.7	18.9	19.92	1503552	19.92	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260420	306.59	311.65	300.02	305.32	2419	305.32	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260420	26.4	29.8	26	28.73	251663	28.73	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260420	44.54	44.54	43.51	43.81	10917	43.81	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260420	263	266.79	256.11	258.79	240353	258.79	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260420	14.85	14.85	13.8	14.3	63613	14.3	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260420	291.02	293.53	285.01	286.26	474446	286.26	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260420	67.68	69.64	66.01	67.86	778802	67.86	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260420	1440	1469.9	1415.5	1423.6	541002	1423.6	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260420	45.98	48	44.96	47.03	39290	47.03	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260420	12.36	12.36	12.36	12.36	3750	12.36
GHCL.NSE	GHCL Limited	20260420	517.5	517.5	496.1	499.95	157388	499.95	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260420	153.4	154.4	152	153.55	91955	153.55	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260420	404	407	395	395.9	624335	395.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260420	92	92.01	90.1	92	622	92
GILLETTE.NSE	Gillette India Limited	20260420	8011	8019.5	7836	7859.5	14132	7859.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260420	43.8	43.8	41.35	41.57	22812	41.57	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260420	154.44	159.96	151.71	154.79	939346	154.79	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260420	1559.9	1588.5	1535	1535.6	911	1535.6	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260420	1796	1811.9	1763	1794.6	96610	1794.6	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260420	2465	2466.1	2410.9	2429.9	35944	2429.9	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260420	2249.5	2250.5	2210.5	2230.7	407547	2230.7	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260420	5.73	5.73	5.73	5.73	5964	5.73
GLOBAL.NSE	Global Education Limited	20260420	101.99	101.99	98.41	98.5	81262	98.5	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260420	204	204	195	197.53	9746	197.53	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260420	2.52	2.57	2.43	2.5	249143	2.5	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260420	1009	1035.3	987.55	1002.35	177540	1002.35	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260420	991.85	992.6	971	974.45	101580	974.45	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260420	728.95	732.7	689	690	11199942	690	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260420	921	936.25	901.1	910.7	46404	910.7	down	down	correct
GNA.NSE	G N A Axles Limited	20260420	437.3	454.9	430.15	448.5	179225	448.5	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260420	492	492.9	478.05	481.25	403018	481.25	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260420	376	397	364.55	369.55	80710	369.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260420	329.9	343	320.9	337.55	250606	337.55	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260420	2210	2214.5	2125.4	2137.8	947880	2137.8	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260420	619.75	621.3	603.6	609.7	75445	609.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260420	1115	1120	1100.15	1104.8	1098054	1104.8	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260420	934.95	934.95	915.05	919.55	42559	919.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260420	1764.9	1774.7	1731.6	1759.7	768843	1759.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260420	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260420	727	732	711.55	720.8	324935	720.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260420	40.48	42.4	39.15	41.25	76959	41.25	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260420	205	208.37	202.67	206.05	266070	206.05	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260420	125.18	125.25	124.31	125	32823752	125	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260420	29	29.85	27.05	27.6	12398	27.6	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260420	399.75	414.1	391	407.25	829606	407.25	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260420	41.23	43.8	39.4	40.49	24728	40.49	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260420	1229.05	1250.1	1222.2	1227.05	85792	1227.05	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260420	307.25	308.4	298	300.05	1872831	300.05	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260420	161.66	161.66	157.18	157.8	1016798	157.8	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260420	118	118	113.14	114.24	87542	114.24	down	down	correct
GRANULES.NSE	Granules India Limited	20260420	657	685	650	664.45	4518922	664.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260420	680	760	674.25	711.75	11526034	711.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260420	2730.5	2771.9	2697.3	2760.1	702964	2760.1	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260420	1647.7	1709.9	1635	1648.4	428846	1648.4	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260420	161.9	162.1	157	157.88	741081	157.88	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260420	224.99	227	220.39	225.23	20147	225.23	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260420	216.3	217.89	210.03	212.22	113522	212.22	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260420	232	235	229.07	233	136998	233	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260420	11.2	11.21	10.12	10.67	7923163	10.67	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260420	1575.9	1631	1566	1627.1	53441	1627.1	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260420	895.95	898.5	875.65	890.75	125556	890.75	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260420	923.95	926	910.05	915.1	354	915.1	down	down	correct
GRPLTD.NSE	GRP Limited	20260420	1971.8	1991.8	1950	1980.7	925	1980.7	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260420	2712	2742.7	2660	2667.8	1421551	2667.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260420	173.99	174.85	171.01	171.54	574314	171.54	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260420	273.4	275.68	269.06	275.32	1189746	275.32	up	up	correct
GSS.NSE	GSS Infotech Limited	20260420	15.53	15.78	15.4	15.49	36101	15.49	down	down	correct
GTL.NSE	GTL Limited	20260420	7.52	7.68	7.35	7.41	236254	7.41	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260420	1.27	1.27	1.22	1.23	40966194	1.23	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260420	68.4	69.49	67.64	67.74	42908	67.74	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260420	299.7	302.2	292	293.3	31459	293.3	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260420	712	745.55	704	734.8	811527	734.8	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260420	445	445	425.5	427.25	10789	427.25	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260420	366.15	368.5	360.6	367.5	1415785	367.5	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260420	39.54	40.78	39.05	39.37	4250	39.37	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260420	978	978	957	964	42824	964	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260420	33.78	34.4	32.21	33.75	60136	33.75	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260420	182	184.75	176.26	178.54	255184	178.54	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260420	4400	4401.9	4321.6	4344.5	898541	4344.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260420	383	383.95	374.5	378.45	466323	378.45	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260420	208.4	213.9	202.05	211.55	47605	211.55	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260420	11.34	11.39	11	11.05	3774582	11.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260420	981.3	989.7	965	973.8	20040	973.8	down	down	correct
HAVELLS.NSE	Havells India Limited	20260420	1312.8	1318.3	1291.1	1302.1	639788	1302.1	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260420	1.65	1.69	1.61	1.65	17244	1.65
HBSL.NSE	HB Stockholdings Limited	20260420	65.06	66.5	58.61	61.44	11433	61.44	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260420	19.21	19.64	18.65	19.24	38742935	19.24	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260420	557.15	582.65	550.35	570.15	169223	570.15	up	up	correct
HCL.NSE	INSYS	20260420	13.24	13.3	12.65	12.68	295217	12.68	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260420	1445.9	1451.9	1424	1424.4	2352656	1397.613	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260420	2791.8	2809.8	2753.4	2768.2	1049876	2768.2	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260420	797.1	809.95	790	795.2	52148044	795.2	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260420	617	617	605.35	609.75	4980912	609.75	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260420	2.34	2.42	2.26	2.28	138454	2.28	down	down	correct
HEG.NSE	HEG Limited	20260420	633	678	618.5	629.3	9121258	629.3	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260420	161	161	157.15	158.58	51564	158.58	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260420	132.1	133.5	129.21	129.6	793448	129.6	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260420	211.5	224	205.21	218.6	400695	218.6	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260420	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260420	360.5	364.6	352.35	355.3	271310	355.3	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260420	5230.5	5318	5210	5282.5	654258	5282.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260420	1530	1530	1463.3	1479.4	2975	1479.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260420	172.99	172.99	163	171.17	6597	171.17	down	down	correct
HFCL.NSE	HFCL Limited	20260420	97	97.49	92.92	93.3	35534088	93.3	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260420	626	641.45	617.05	624.6	459709	624.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260420	426.4	427.6	415	417.7	36614	417.7	down	down	correct
HIKAL.NSE	Hikal Limited	20260420	194.79	194.79	187.12	188.39	438025	188.39	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260420	26.8	26.8	25	25.12	571033	25.12	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260420	92	93	89.16	89.56	563571	89.56	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260420	1031	1034	1011.4	1015.25	4286182	1015.25	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260420	490.55	490.55	466	468.25	16443	468.25	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260420	23.69	23.69	22.35	22.57	11338	22.57	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260420	569	569	553.05	556.6	3767589	556.6	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260420	157.9	157.9	150.8	152.26	809724	152.26	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260420	369	383.35	368.15	379.5	10194682	379.5	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260420	2240.8	2253.4	2223.2	2231.5	1460822	2231.5	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260420	592.3	594	579.1	590.3	4194322	579.7082	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20260420	885	930	875	884.8	215631	884.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260420	157.57	160.94	152.35	153.55	1880	153.55	down	down	correct
HITECH.NSE	Hi	20260420	88.38	88.53	85.11	85.54	677444	85.54	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260420	145.89	148	141.01	142.36	7124	142.36	down	down	correct
HITECHGEAR.NSE	The Hi	20260420	633	633	620	624.6	225	624.6	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260420	332	333.4	322.05	323.9	139453	323.9	down	down	correct
HLVLTD.NSE	HLV Limited	20260420	9	9.01	8.4	8.81	321379	8.81	down	down	correct
HMT.NSE	HMT Limited	20260420	63.5	66	62.8	63.26	13859	63.26	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260420	70	70.97	67.3	67.46	13365	67.46	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260420	507	508.4	492	493.4	71307	493.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260420	536	543.99	530.61	533.91	159367	533.91	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260420	1128	1135.15	1114	1122	284505	1122	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260420	33085	33100	32225	32555	5496	32555	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260420	2290	2313.3	2265	2283.4	5663	2283.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260420	357.35	372.95	346.6	362.6	670245	362.6	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260420	496	496	482.65	489	5461730	489	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260420	23.53	23.89	22.6	22.93	68893	22.93	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260420	206.58	219.85	204.46	212.13	1065306	212.13	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260420	197	201.79	192.07	199.4	7287259	199.4	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260420	191	193.8	188.21	188.86	238893	186.8717	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260420	47.7	48.5	47.7	47.7	2359185	47.7
ICDSLTD.NSE	ICDS Limited	20260420	47.15	47.15	45.16	45.35	185	45.35	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260420	818.9	818.9	796.05	808.3	31424	808.3	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260420	39.59	39.59	38.15	38.45	119722	38.45	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260420	125.69	125.89	124.25	125.06	679685	125.06	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260420	1364.7	1376.4	1353	1356.2	21551520	1356.2	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260420	1891.6	1908.8	1859.5	1876.5	319379	1876.5	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260420	562	562.65	549.8	557.9	1615514	557.9	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260420	275.51	287.41	266.1	268.21	742764	268.21	down	down	correct
ICRA.NSE	ICRA Limited	20260420	5459.5	5556	5426	5471.5	7470	5471.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260420	75.06	75.45	73.68	74.13	8685748	74.13	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260420	9.64	9.71	9.38	9.47	389805792	9.47	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260420	68.62	68.68	67.29	67.5	15818282	67.5	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260420	267.79	268.94	267	267.5	740	267.5	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260420	132.89	132.89	124.2	124.76	37712304	124.76	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260420	871	871	831.2	836.05	16619	836.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260420	1122	1124.4	1090	1098	31514	1098	down	down	correct
IFCI.NSE	IFCI Limited	20260420	61.15	64.17	59.49	60.49	40695025	60.49	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260420	181.05	183.5	171.89	173.15	80868	173.15	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260420	349.9	350.05	335.3	336.2	69651	336.2	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260420	169.9	170.06	161.3	166.39	3670818	166.39	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260420	431	431	412.5	423.3	28406	423.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260420	474.3	474.95	463.5	468.75	903579	468.75	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260420	160.98	168.51	155.26	166.36	104409	166.36	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260420	28.35	29.35	27.5	27.84	1346	27.84	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260420	2.74	2.76	2.55	2.59	40611	2.59	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260420	49.8	51	48.05	48.72	981709	48.72	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260420	1555	1565.4	1509.5	1532	177949	1532	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260420	1017.4	1030.4	1011.5	1020.45	1611	1020.45	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260420	1.79	1.83	1.71	1.74	11417	1.74	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260420	36.47	37.5	35.5	36.82	3246	36.82	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260420	35.77	37.48	35.77	35.9	73339	35.9	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260420	659	668.8	647.65	659.5	2662519	659.5	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260420	412	421.9	412	413.1	165694	413.1	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260420	981	989.9	951.3	959	85752	959	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260420	2188	2196	2149.7	2172	125520	2172	down	down	correct
INDIANB.NSE	Indian Bank	20260420	944	955.8	925.45	928.3	2522718	928.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260420	215	217.96	205.2	211.27	2162	211.27	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260420	330.85	337	322.85	324.4	68995	324.4	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260420	4635	4698	4576.7	4678.2	1026819	4678.2	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260420	831	846.05	822.05	835.85	111957	835.85	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260420	794.45	795.95	766.4	770.45	11722	770.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260420	219.5	219.5	214	215.63	15761	215.63	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260420	39.68	40.92	38.25	38.45	94958	38.45	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260420	218.06	222	212.27	215.11	68107	215.11	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260420	1845.9	2019.2	1770	1917.9	178408	1917.9	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260420	311.9	319.95	306.2	308.75	1613435	308.75	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260420	10.63	10.81	10.2	10.25	975373	10.25	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260420	431.4	432.65	411	413.2	415971	413.2	down	down	correct
INDSWFTLAB.NSE	Ind	20260420	132.91	141.84	131.4	138.9	3513819	138.9	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260420	33.26	33.87	32.81	33.32	7139	33.32	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260420	853.9	856	839.5	851.95	2453075	851.95	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260420	412.5	413.85	403.6	405.8	8774694	405.8	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260420	190.49	190.99	180.01	181.08	931839	181.08	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260420	6.08	6.24	5.72	5.95	37866	5.95	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260420	962.76	964	954.32	958.45	13676	958.45	down	down	correct
INFY.NSE	Infosys Limited	20260420	1320	1324.9	1308.1	1310	7172300	1310	down	down	correct
INGERRAND.NSE	Ingersoll	20260420	4080	4172	4060.5	4148.6	12197	4148.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260420	98	99.14	95.73	97.35	16048108	97.35	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260420	729	729	706.15	716.85	24167	716.85	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260420	83	83.94	83	83.23	1073	83.23	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260420	701.35	701.35	674.85	679.8	366893	679.8	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260420	111.9	112	104.81	106.71	41667	106.71	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260420	1.04	1.04	1.01	1.02	2001778	1.02	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20260420	35	35.13	34.6	34.8	4238004	34.8	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260420	145.01	147.87	144.3	146.55	14174808	146.55	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260420	91.1	91.3	87.1	87.55	1332128	87.55	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260420	1460	1488.9	1447.7	1468.6	168951	1468.6	up	up	correct
IPL.NSE	India Pesticides Limited	20260420	156.11	162.95	152.22	155.65	622487	155.65	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260420	22.25	22.25	21.68	22	15171680	22	down	down	correct
IRBINVIT.NSE	IV	20260420	61.59	62.03	61.04	61.5	702998	61.5	down	down	correct
IRCON.NSE	Ircon International Limited	20260420	155	155.01	150.5	151.49	5224478	151.49	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260420	565.4	567	553.5	565.2	1805082	565.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260420	105.14	105.14	102.3	103.02	15091460	103.02	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260420	35.54	35.54	33.64	34.16	285674	34.16	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260420	80	80	75.7	76.66	18711	76.66	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260420	1042.05	1068.05	1031.1	1046.45	92243	1046.45	up	down	incorrect
ITC.NSE	ITC Limited	20260420	307	307.95	304.45	305	13540471	305	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260420	616.25	634.3	604.15	608.1	298094	608.1	down	up	incorrect
ITI.NSE	ITI Limited	20260420	297	297.68	291	291.91	671337	291.91	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260420	7.61	7.66	7.54	7.61	168389	7.61
IVP.NSE	IVP Limited	20260420	144.99	145	141.64	143.02	1485	143.02	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260420	2768.83	2790.26	2768.83	2770.49	397	2770.49	up	up	correct
IZMO.NSE	IZMO Limited	20260420	742	742	716	719.95	35468	719.95	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260420	131.2	135	129.14	130.7	5114455	130.7	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260420	67.11	67.11	65.62	65.88	313631	65.88	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260420	194.49	194.49	184.5	185.6	435237	185.6	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260420	72.5	75.88	71.01	73.4	4148025	73.4	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260420	115.64	116.28	112.96	113.55	525222	113.55	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260420	30.74	30.74	30.01	30.03	24923	30.03	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260420	129	129.48	124.98	126.11	1505111	126.11	down	down	correct
JASH.NSE	Jash Engineering Limited	20260420	393.75	400	385	396.85	175676	396.85	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260420	196	204.36	196	198.19	1694	198.19	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260420	98.37	98.37	94	94.19	192126	94.19	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260420	96.5	98.3	94.54	95.34	5391779	95.34	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260420	88.61	89.76	86.7	88.39	80789	88.39	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260420	1985.1	2008.5	1967.6	1985	67902	1985	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260420	627	627	613.1	614.6	528254	614.6	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260420	9.75	9.75	9.05	9.29	42254	9.29	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260420	1170.3	1187.95	1135	1143.85	3649	1143.85	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260420	711.2	737.45	705	715.3	46436	715.3	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260420	236.28	244.45	231.23	240.18	6867744	240.18	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260420	1274.9	1297.5	1250	1287.7	1852542	1287.7	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260420	540	552	533.35	543.85	189516	543.85	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260420	26.97	27.45	25.58	25.9	621987	25.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260420	23.61	24.47	23.61	24.14	6223	24.14	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260420	33.27	34.57	32.1	33.2	6238235	33.2	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260420	330.65	330.65	330.65	330.65	4332	330.65
JKCEMENT.NSE	J.K. Cement Limited	20260420	5526	5750	5454	5691	79995	5691	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260420	519.5	522	504.9	511.45	107860	511.45	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260420	673.8	675	660	662.8	71125	662.8	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260420	376.55	378.95	365.1	367.5	209617	367.5	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260420	429.85	431.75	416.55	419.05	1296206	419.05	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260420	85.57	87.01	82.5	83.65	12484	83.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260420	137.39	138.6	132.7	133.31	2633492	133.31	down	down	correct
JOCIL.NSE	Jocil Limited	20260420	120.03	126.9	117.11	122.31	4863	122.31	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260420	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260420	1185	1185	1134.5	1136.4	12636	1136.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260420	19.3	19.44	18.75	19.08	98375618	19.08	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260420	791	794.4	778.45	787	587141	787	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260420	540	550.6	528.5	543.05	5760078	543.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260420	13502	13502	13002	13065	4747	13065	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260420	1241.1	1279	1233	1274.5	4606071	1274.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260420	132.9	134	131.61	132.25	90488	132.25	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260420	456.65	463.55	447	456.15	1529341	456.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260420	660.8	671.65	656.05	667.35	184766	667.35	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260420	916	917.75	899.05	902.8	76772	902.8	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260420	756.95	762.37	750	756.55	822748	756.55	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260420	552	552	541.1	546.45	199128	546.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260420	239	245.8	237.15	242.82	1378789	242.82	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260420	13.2	13.39	12.8	13.2	9942804	13.2
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260420	240	243.51	235.7	236.54	15741	236.54	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260420	1178.35	1198	1158.9	1188.35	995478	1188.35	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260420	125	138.08	121.35	138.08	108397	138.08	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260420	620.9	624.35	588.05	607.85	604	607.85	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260420	426.85	427	415.7	417.5	4425676	417.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260420	171.91	171.91	164.79	168.08	59724	168.08	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260420	22.9	22.98	21.5	21.76	1166512	21.76	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260420	1.78	1.78	1.67	1.68	209713	1.68	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260420	76.61	78	75.15	77.32	15460	77.32	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260420	205	205.01	201	201.77	9849	201.77	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260420	205.01	206.99	198.19	203.09	491067	203.09	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260420	324	324.35	309.25	324.35	30352	324.35	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20260420	54	54	51.06	53.34	50598	53.34	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260420	277.55	279.6	273.1	274.75	2409425	274.75	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260420	892.25	899.95	862.4	875.7	261	875.7	down	down	correct
KAYA.NSE	Kaya Limited	20260420	293.15	296	278	280.65	24410	280.65	down	down	correct
KCP.NSE	The KCP Limited	20260420	164.94	167.9	161.22	165.78	171789	165.78	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260420	26.8	26.8	25.72	26.13	164698	26.13	down	down	correct
KDDL.NSE	KDDL Limited	20260420	2424	2448.8	2382.1	2394.2	6230	2394.2	down	down	correct
KEC.NSE	KEC International Limited	20260420	580.7	581.8	557.15	559.55	2857974	559.55	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260420	140	148	140	143.72	1204758	143.72	up	up	correct
KEI.NSE	KEI Industries Limited	20260420	4839.3	4954.4	4725.4	4880.6	360940	4880.6	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260420	15.82	16.76	15.3	15.92	9159614	15.92	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260420	1175	1186	1146	1154.45	81269	1154.45	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260420	10.99	11.13	10.34	10.61	3465171	10.61	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260420	289.4	294.1	276.5	278.26	3785	278.26	down	down	correct
KHADIM.NSE	Khadim India Limited	20260420	108.39	108.39	101.36	102.32	155311	102.32	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260420	62.12	62.79	60.19	60.97	193163	60.97	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260420	118.99	132.24	110.2	132.24	33507	132.24	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260420	16.38	16.38	15.41	15.86	2031	15.86	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260420	4787.8	4850	4674	4768.4	2271	4768.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260420	135.1	139.83	134.09	135.37	55512	135.37	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260420	682.15	691.9	672.75	678.2	692379	678.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260420	4720	4819.2	4720	4761	4020	4761	up	up	correct
KIOCL.NSE	KIOCL Limited	20260420	411	412.2	395	397.15	329288	397.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260420	419.05	423.45	410.2	415.2	222643	415.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260420	1764.4	1773	1721.3	1736.3	67792	1736.3	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260420	1625	1687.5	1613.5	1639.9	620064	1639.9	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260420	3164.4	3164.4	3065.2	3102	10980	3102	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260420	171.6	171.6	166.8	167.56	646383	167.56	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260420	480.25	484.7	474.75	476	14024	476	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260420	27.94	28.34	27.41	27.89	115969	27.89	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20260420	124.5	124.5	120.13	120.96	2041881	120.96	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260420	89.53	90	87.3	89.03	77557	89.03	down	down	correct
KOLTEPATIL.NSE	Kolte	20260420	362.8	408	358.05	401.4	2390274	401.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20260420	158.79	158.79	154	155.33	148640	155.33	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260420	384.1	386	378	380	11146713	380	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260420	27.32	27.99	26.61	27.61	57029	27.61	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260420	135.24	141.9	135.24	138.6	107531	138.6	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260420	74.77	75	71.25	71.53	52043	71.53	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260420	748.65	750.45	724.35	734.4	1674776	734.4	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260420	925	933	911	919.6	362530	919.6	down	down	correct
KRBL.NSE	KRBL Limited	20260420	352.9	352.9	342.75	345.5	524148	345.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260420	62	62.26	59.02	59.38	3699	59.38	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260420	2.63	2.69	2.53	2.6	121609	2.6	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260420	626	644	616.05	638.75	264395	638.75	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260420	627.45	627.45	612.05	625	97938	625	down	down	correct
KSB.NSE	KSB Limited	20260420	978.2	1011.5	959.05	981.95	983657	981.95	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260420	923.35	939.7	907.15	933.6	141620	933.6	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260420	731	764.15	731	755.15	73805	755.15	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260420	247.69	255.5	243.5	245.67	5817601	245.67	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260420	85.98	86.08	79	81.31	82610	81.31	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260420	5.51	5.51	5.27	5.27	171	5.27	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260420	1404.5	1424.9	1394.2	1418.6	257134	1418.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260420	109.62	109.62	104.79	106.07	6962	106.07	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260420	182	187.25	178.25	182.54	179150	182.54	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260420	8.5	8.9	8.47	8.64	34089	8.64	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260420	1135.75	1144.85	1118.4	1129.5	1180808	1129.5	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260420	14400	14440	14000	14100	2464	14100	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260420	4.97	5.21	4.8	4.84	35809	4.84	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260420	114.95	117.3	112.8	113.13	5041779	113.13	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260420	147.33	147.33	138.1	139.35	7772	139.35	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260420	1770	1774	1719.5	1743	31918	1743	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260420	11.85	11.97	11.65	11.84	14270	11.84	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260420	270	271.19	261	264.97	19432	264.97	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260420	540.1	545.2	530.35	536.7	1115177	536.7	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260420	28.12	28.98	28.12	28.81	83291	28.81	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260420	275.9	275.9	270.05	270.35	2228	270.35	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260420	887.03	887.03	880.34	882	12	882	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260420	274.44	277.17	274.44	276.19	84	276.19	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260420	236.98	236.98	223.2	230.48	34921	230.48	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260420	594	626.9	576	616.05	126634	616.05	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20260420	7240	7318.5	7009	7065	41965	7065	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260420	999	1000.01	999	999.99	11672917	999.99	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260420	999.99	1000.01	999.99	1000	363646	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20260420	869	873.65	846.85	856.55	1454799	856.55	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260420	279	284.8	270.5	279.03	89437	279.03	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260420	113.9	114.8	109.32	111.29	7921	111.29	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260420	72.55	74.08	71.42	72.17	7945	72.17	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260420	6.91	7.25	6.71	7.25	103445	7.25	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260420	4100	4130	4024	4051	3545024	4051	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260420	3499	3610	3438	3572.5	160914	3572.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260420	5600	5625.9	5463.9	5517.1	10828	5517.1	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260420	1750	1810.1	1750	1795.4	225627	1795.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260420	2323	2339.3	2303.7	2328.7	720175	2328.7	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260420	1499	1539	1479.3	1490	168276	1490	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260420	143.23	146.77	139.29	141.58	657517	141.58	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260420	59.5	61.25	58.01	58.15	17345	58.15	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260420	5.29	5.96	5.1	5.45	56934	5.45	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260420	3207	3235.5	3162.6	3221.6	3201466	3221.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260420	300.95	306.1	296.25	303.6	2548442	303.6	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260420	144.98	144.98	139.1	139.73	100380	139.73	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260420	1068.65	1131.95	1060.95	1121	39723	1121	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260420	37.99	38	36	36.02	3320	36.02	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260420	5.18	5.18	4.84	4.9	11114	4.9	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260420	70.98	70.98	68.02	68.55	116639	68.55	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260420	175.9	175.9	171.11	175.9	448772	175.9
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260420	515.2	522	503.6	507	22486	507	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260420	22.29	22.29	21.15	21.56	11598	21.56	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260420	73.01	76.95	72.31	75.54	48456248	75.54	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260420	52.5	52.5	50	50.36	7110	50.36	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260420	868	894	866.25	868.45	2288	868.45	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260420	127.89	128	124.6	125.38	32137	125.38	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260420	49.11	51.25	47.61	50.01	23092	50.01	up	up	correct
MAHICKRA.NSE	SM	20260420	225	229	222	222	7500	222	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260420	325.45	325.95	315.75	320	419502	320	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260420	431.7	436.2	425.7	432.35	156139	432.35	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260420	13182	13209	12975	13039	2300	13039	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260420	644.5	650.7	638	644.9	203471	644.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260420	1029.3	1046.6	1009.95	1016.6	40450	1016.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260420	33.3	33.49	32.47	32.79	5339	32.79	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260420	31.61	31.61	30.15	31.08	76424	31.08	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260420	111.17	112.97	107.5	110.62	329656	110.62	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260420	62	62	59	59.29	29590	59.29	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260420	70.79	72.9	65.66	66.86	121409	66.86	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260420	55.17	56.1	53.61	54.92	309948	54.92	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260420	269	271.95	265.5	269.1	1965491	269.1	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260420	29.3	29.62	29.3	29.3	9696	29.3
MANGLMCEM.NSE	Mangalam Cement Limited	20260420	911.05	925	905	909.3	24757	909.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260420	539	542.45	518.05	535.75	740847	535.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260420	97.55	97.55	94.54	96.08	393514	96.08	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260420	14.02	14.06	13.53	13.65	690	13.65	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260420	45.7	45.7	44	44.98	6184	44.98	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260420	485	491.45	475	479.65	61679	479.65	down	down	correct
MARICO.NSE	Marico Limited	20260420	757.3	763.85	753.9	760.7	1301721	760.7	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260420	208.6	212	205.01	206.91	433674	206.91	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260420	179.23	179.23	175.21	176.9	550008	176.9	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260420	13474	13533	13329	13450	348629	13450	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260420	320.3	320.3	312	314.9	38941	314.9	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260420	138.27	138.27	138.27	138.27	0	138.27
MASTEK.NSE	Mastek Limited	20260420	1700	1714.1	1662	1682.9	230355	1682.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260420	450	450.9	434	438.1	6795	438.1	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260420	104	106.75	102.41	104.52	229941	104.52	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260420	1005.15	1022	1002.05	1011.35	2301160	1011.35	up	up	correct
MAXIND.NSE	Max India Limited	20260420	155.51	160.03	148.1	149.93	82815	149.93	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260420	571	583	569.55	571.1	42160	571.1	up	up	correct
MAZDA.NSE	Mazda Limited	20260420	214.87	214.87	208.05	211	12544	211	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260420	2628.4	2670	2578	2621.2	2545329	2621.2	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260420	513	523.95	504.1	520.3	383376	520.3	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260420	26.84	27.4	25.5	25.76	144506	25.76	down	down	correct
MCDOWELL.NSE	N	20260420	1309	1318.5	1294	1309	1189368	1309
MCL.NSE	Madhav Copper Limited	20260420	62.23	63.02	62.23	62.23	10688	62.23
MCLEODRUSS.NSE	McLeod Russel India Limited	20260420	55.46	55.46	53.8	55.46	1663920	55.46
MCX.NSE	Multi Commodity Exchange of India Limited	20260420	2862	2895	2845.7	2853	2053838	2853	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260420	124.15	127.25	122.15	123.98	32660	123.98	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260420	0.92	0.92	0.92	0.92	2301	0.92
MERCATOR.NSE	Mercator Limited	20260420	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260420	471.7	477.5	464	472	110850	472	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260420	1680	1694.4	1655	1688.8	1079196	1688.8	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260420	14.28	15.43	13.75	14.29	1954813	14.29	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260420	1129.55	1149	1114.45	1137.75	550353	1137.75	up	up	correct
MHHL.NSE	SM	20260420	44	44	41.5	41.95	154500	41.95	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260420	276.85	277.56	264.04	267.06	106787	267.06	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260420	369.6	395.45	364.4	378.55	3164612	378.55	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260420	531	546.6	523.2	537.95	787613	537.95	up	up	correct
MINDSPACE.NSE	RR	20260420	473	473.49	466.1	470.36	381020	470.36	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260420	212.95	213.25	201.65	206.11	153726	206.11	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260420	32.18	33	31.01	31.22	1069033	31.22	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20260420	33.84	34.5	33	33.41	116195	33.41	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20260420	0.98	0.99	0.9	0.95	904240	0.95	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20260420	470	499	459	485.6	181329	485.6	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260420	252.6	260	247.38	252.01	19202	252.01	down	up	incorrect
MMTC.NSE	MMTC Limited	20260420	68.8	68.92	66.15	66.67	5017717	66.67	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260420	132.39	132.39	125	128.37	8126	128.37	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260420	62.52	64.14	62.52	63.74	4573	63.74	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260420	24.49	24.9	23.69	23.82	10061	23.82	down	down	correct
MOIL.NSE	MOIL Limited	20260420	328	328.45	319.95	321.2	817369	321.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260420	12	12.25	11.01	11.45	152219	11.45	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260420	53.7	54.1	52.24	52.48	411525	52.48	down	down	correct
MOLDTECH.NSE	Mold	20260420	139.5	143.89	134.68	135.29	50169	135.29	down	down	correct
MOLDTKPAC.NSE	Mold	20260420	550	562	545.55	552.3	132316	550.4607	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260420	64.42	64.89	63.9	64.32	646891	64.32	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260420	252.43	255	252.26	253.55	4558	253.55	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260420	286.2	287.47	279.03	284.5	1514974	284.5	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260420	569.9	570	553.6	562.75	16913	562.75	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260420	7.43	7.43	7.43	7.43	500	7.43
MOREPENLAB.NSE	Morepen Laboratories Limited	20260420	42.25	42.44	40.65	41.29	3052461	41.29	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260420	816	829	801	806.25	2770437	806.25	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260420	25.67	28.8	25.67	25.92	84683	25.92	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260420	2472	2474.2	2405.1	2417	180997	2417	down	down	correct
MPSLTD.NSE	MPS Limited	20260420	1799.9	1799.9	1722	1727.4	31393	1727.4	down	down	correct
MRF.NSE	MRF Limited	20260420	139855	140335	138515	139225	4443	139225	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260420	184.29	184.3	179.14	180	4038371	180	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260420	35.56	36.14	35.31	35.85	694253	35.85	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260420	471.65	471.8	453.65	456.2	286767	456.2	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260420	4857	5042	4825	4942	504996	4942	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260420	1.54	1.54	1.42	1.44	20398	1.44	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260420	33.45	33.5	32.01	32.26	1464968	32.26	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260420	136.25	139	132.1	133.21	65750	133.21	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260420	48.1	49.5	47.32	48.92	4606	48.92	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260420	82.94	82.94	80	80.79	102168	80.79	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260420	128.75	132	128.75	130.59	90711	130.59	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260420	33.35	33.76	32.44	32.76	25429	32.76	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260420	215	215	207.2	207.99	30096	207.99	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260420	3560.7	3588	3508.4	3531.2	428767	3531.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260420	176.99	177.99	165	166.91	292290	166.91	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260420	4.25	4.25	4.05	4.16	90370	4.16	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260420	33.99	36.1	30.51	30.81	457050	30.81	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260420	26.17	28.49	26.17	26.96	34522	26.96	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260420	254.46	255.91	247.33	251.88	4659	251.88	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260420	108.62	109.03	105.3	106.16	10138	106.16	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260420	260.63	263.9	256.31	257.32	5355	257.32	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260420	249	259.62	244.02	253.81	63141	253.81	up	down	incorrect
NAM.NSE	INDIA	20260420	1024.95	1024.95	998.15	1003	867208	1003	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260420	1119	1130	1094	1100.05	573360	1100.05	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260420	169.95	171.71	165	171.13	14950	171.13	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260420	433	433	423.8	426.65	8191733	426.65	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260420	1054.55	1080.7	1048.2	1067.9	1203100	1067.9	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260420	6296	6500	6221	6471.5	243155	6471.5	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260420	112	117.3	107.1	112.04	4645397	112.04	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260420	158.75	158.75	150.35	151.4	359211	151.4	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20260420	274.99	276.72	268.98	270.08	1292360	270.08	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20260420	94.32	94.88	92.09	93.32	13841641	93.32	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260420	2250	2299	2104	2174.7	9390	2174.7	down	up	incorrect
NCC.NSE	NCC Limited	20260420	161.88	163	158.22	160.53	3863237	160.53	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260420	181.8	181.8	177	179.42	46914	179.42	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260420	2652	2745	2590.1	2636.3	232	2636.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20260420	2.73	3.05	2.7	2.95	5521782	2.95	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260420	750.1	760	740.6	748.75	14078	748.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260420	82.1	83.7	78.92	81.5	359642	81.5	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260420	16.5	16.66	15.61	15.84	89800	15.84	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260420	12.73	12.86	12.15	12.29	353975	12.29	down	down	correct
NELCAST.NSE	Nelcast Limited	20260420	141.19	141.19	135.1	135.89	105216	135.89	down	down	correct
NELCO.NSE	Nelco Limited	20260420	686.95	697	665.25	673.55	140104	673.55	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260420	1501.6	1532.8	1475.1	1494.4	122046	1494.4	down	down	correct
NESCO.NSE	Nesco Limited	20260420	1218	1218	1181	1185.4	37566	1185.4	down	down	correct
NETF.NSE	Tata Mutual Fund	20260420	264.64	264.99	261.62	263.9	5527	263.9	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260420	36.05	36.78	35.66	35.89	5326795	35.89	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260420	15298	15438	14950	15202	29072	15202	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260420	484	484.4	469.9	471.95	684605	471.95	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260420	4.48	4.5	4.31	4.38	4287	4.38	down	down	correct
NFL.NSE	National Fertilizers Limited	20260420	77.37	77.4	75.82	76.31	1433877	76.31	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260420	39	39.84	36.5	36.76	104209	36.76	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260420	1827.3	1838	1791	1800.2	245262	1800.2	down	down	correct
NHPC.NSE	NHPC Limited	20260420	83.99	83.99	82.25	83.1	16988597	83.1	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260420	166.54	168.95	163.5	164.95	1298774	164.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260420	31.84	33.47	30.51	32.91	66889	32.91	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260420	275.87	276.61	274.12	274.98	10137601	274.98	down	down	correct
NIITLTD.NSE	NIIT Limited	20260420	72.94	74.5	70.73	71.47	907430	71.47	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260420	8.71	8.93	8.16	8.34	384049	8.34	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260420	13.5	13.91	13.45	13.64	215087	13.64	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260420	1320.1	1339	1299.8	1317.3	3616	1317.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260420	334.2	334.2	322.15	325.05	2331	325.05	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260420	29.89	30.99	29.45	30.42	61322	30.42	up	up	correct
NITCO.NSE	NITCO Limited	20260420	90.6	93.5	88.44	91.62	650513	91.62	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260420	425	431.25	411	413.55	165226	413.55	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260420	209.8	209.8	195	204.09	2534	204.09	down	down	correct
NKIND.NSE	N.K Industries Limited	20260420	73	73	67.2	67.84	5233	67.84	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260420	303.6	318.55	301	304.35	11959394	304.35	up	up	correct
NMDC.NSE	NMDC Limited	20260420	89.9	90.17	88.13	88.9	30415217	88.9	down	down	correct
NOCIL.NSE	NOCIL Limited	20260420	174	175.05	170.6	171.67	733537	171.67	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260420	3.7	3.89	3.7	3.82	222113	3.82	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260420	72.36	78.9	72.36	72.36	6811	72.36
NPBET.NSE	Tata Asset Management Limited	20260420	280.79	280.79	278.01	278.92	618	278.92	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260420	479	480	461	475.85	6035	475.85	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260420	294.3	304.55	285.82	294.06	190466	294.06	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260420	5933.6	5933.6	5759.2	5849.1	2790	5849.1	down	down	correct
NTPC.NSE	NTPC Limited	20260420	393	400.85	390.65	398	9895187	398	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260420	825	825	792.65	797.95	34023	797.95	down	down	correct
NURECA.NSE	Nureca Limited	20260420	262.35	267	257.01	259.51	6305	259.51	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260420	314	314	305.15	308.2	625219	308.2	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260420	310	319.97	306	314.85	30486	314.85	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260420	1717.6	1719	1681.1	1694.9	669526	1694.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260420	8063.5	8175	7917.5	8082.5	271398	8082.5	up	up	correct
OIL.NSE	Oil India Limited	20260420	473.4	475	466.85	471.7	3431487	471.7	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260420	64	66	60	63.57	886108	63.57	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260420	1228	1229.7	1189.5	1196.9	491074	1196.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260420	117	117.99	114.25	114.83	27431	114.83	down	down	correct
OMAXE.NSE	Omaxe Limited	20260420	79.95	79.95	77.83	78.88	60174	78.88	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260420	95.78	95.98	92.65	93.94	75112	93.94	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260420	3.99	4.39	3.99	3.99	39971	3.99
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260420	15	15.7	15	15.35	36761	15.35	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260420	56	56	54.18	54.72	595924	54.72	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260420	284	285.2	282.5	283.35	11057036	283.35	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260420	47.71	47.95	46.56	47.48	130989	47.48	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260420	256	256	243.35	245.16	37796	245.16	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260420	419	419.6	398	400.95	141012	400.95	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260420	165.04	167.86	161.01	165.44	1950	165.44	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260420	584.9	584.9	542	545.3	133533	545.3	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260420	66.8	68.28	65.49	66.15	113468	66.15	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260420	7.1	7.45	6.68	7	120396	7	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260420	316.25	316.25	300	302.25	19346	302.25	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260420	146.39	147.78	140.7	144.07	670732	144.07	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260420	180	182.39	176.55	180.96	361015	180.96	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260420	99.02	99.82	96.65	97.15	185025	97.15	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260420	63.59	64.77	63	63.13	1590	63.13	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260420	19.37	19.37	18.6	18.73	221656	18.73	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260420	4182.7	4196.9	4063	4089	24549	4089	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260420	1.88	1.9	1.72	1.8	24567	1.8	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260420	51.9	51.9	49.57	49.93	36791	49.93	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260420	37900	38500	37320	38405	48678	38405	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260420	43.8	45.46	43	43.42	19060158	43.42	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260420	102	102	95.11	95.4	40276	95.4	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260420	36	38.39	35.31	38	2264	38	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260420	355	360.5	338.05	341.6	132569	341.6	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260420	316.8	330	306.15	321.5	6066	321.5	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260420	278.8	278.8	268.61	269.98	34943	269.98	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260420	95.5	95.5	92.03	92.7	3469	92.7	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260420	40.55	40.7	38.44	38.58	745363	38.58	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260420	224.19	224.19	213.5	214.39	906600	214.39	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260420	9.14	9.26	8.5	8.62	333759	8.62	down	down	correct
PARTYCRUS.NSE	SM	20260420	88.95	88.95	82.55	83.1	22000	83.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260420	28.3	28.31	27.62	27.83	4057257	27.83	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260420	11.48	11.79	11.27	11.61	67667	11.61	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260420	9.83	10.04	9.65	9.69	74749200	9.69	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260420	90	90	85.61	86.4	141424	86.4	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260420	23.99	24.3	21.85	22.35	575146	22.35	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260420	175.6	175.61	168.01	169.77	543093	169.77	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260420	22.3	22.68	20.26	21	772266	21	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260420	5451	5512.3	5287.1	5320	1021416	5320	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260420	273.8	274.94	270.01	272.13	2605561	272.13	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260420	464.85	475.2	456.6	472.85	10992233	472.85	up	up	correct
PFIZER.NSE	Pfizer Limited	20260420	4995	5045	4865	4894.7	18563	4894.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260420	348.85	352.7	324.3	327.55	1545046	327.55	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260420	32	32.68	31.3	31.43	1218270	31.43	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260420	561	566.75	549.25	559.05	2277436	559.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260420	10149.5	10150.5	9910	9933	14856	9933	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260420	5048	5141.3	4998.4	5086	40378	5086	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260420	1654.9	1674.8	1621.1	1635.5	52770	1635.5	down	up	incorrect
PGINVIT.NSE	IV	20260420	93.64	93.64	92.98	93.28	2984694	93.28	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260420	1783.2	1809.8	1750	1767.9	620529	1767.9	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260420	1395	1399.6	1378.7	1389	894803	1389	down	down	correct
PIIND.NSE	PI Industries Limited	20260420	3120	3156.9	3021	3037	240900	3037	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260420	4907.2	4937.9	4828	4871.4	2140	4871.4	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260420	8.44	8.44	7.74	8.13	183651	8.13	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260420	26.4	27.4	25.71	26.77	24277	26.77	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260420	928.2	955	900	950.5	165096	950.5	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260420	761	769	761	769	9	769	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260420	150.25	154.57	147.5	151.18	3215	151.18	up	up	correct
PNB.NSE	Punjab National Bank	20260420	114.9	115.1	113.34	113.74	16688164	113.74	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260420	75.55	76.88	71.01	74.25	1327323	74.25	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260420	923.3	933.8	899.15	906.75	1525958	906.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260420	21.5	22.38	21.5	21.61	1053	21.61	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260420	205	206.51	200.71	201.96	426377	201.96	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260420	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260420	256.18	260.99	253	256.15	1383	256.15	down	down	correct
POKARNA.NSE	Pokarna Limited	20260420	932.1	939	904.85	908.75	78627	908.75	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260420	8182.5	8285	8049	8198.5	403635	8198.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260420	1466	1470.4	1435.1	1456.3	65449	1456.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260420	893.45	893.45	860	866.05	45179	866.05	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260420	294.5	297.45	286.35	291.25	21204	291.25	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260420	414	421.8	404.9	418.2	2927314	418.2	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260420	319	323.05	315.55	319.7	10955277	319.7	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260420	29250	29900	28960	29645	181052	29645	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260420	2367	2484	2330.1	2432.7	251602	2432.7	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260420	209.1	216	208.68	209.74	7409	209.74	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260420	220	221.9	212.52	214.87	59192	214.87	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260420	23.56	26.2	22.71	25.27	278633	25.27	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260420	352.2	361.7	343.1	356.5	2606969	356.5	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260420	143.98	144	140.5	141.26	335260	141.26	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260420	4.9	4.98	4.78	4.8	175734	4.8	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260420	7.87	7.87	7.11	7.23	57947	7.23	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260420	156.9	157.9	152	152.62	283806	152.62	down	down	correct
PRECOT.NSE	Precot Limited	20260420	568.95	569	567	568.95	1214	568.95
PRECWIRE.NSE	Precision Wires India Limited	20260420	377.8	382.45	361.35	365	760504	365	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260420	501.3	505	485	487.95	192009	487.95	down	down	correct
PREMIER.NSE	Premier Limited	20260420	3.1	3.24	2.96	3.04	6544	3.04	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260420	53.85	54.32	51.71	52.21	134820	52.21	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260420	1348	1378	1330.2	1373.8	841782	1373.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260420	590	595	575.1	588.45	215475	588.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260420	285.65	285.65	278.1	281.25	4610	281.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260420	254.95	262.91	250.38	257.02	171594	257.02	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260420	13.43	13.88	13.21	13.44	172053	13.44	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260420	3155	3185.6	3071	3086.9	88273	3086.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260420	126.3	143.44	125.3	130.88	18812340	130.88	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260420	25.34	25.39	24.87	25.06	1277769	25.06	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260420	728.95	739.9	707.5	711.9	81332	711.9	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260420	96.02	100.35	96.02	99.28	4553628	99.28	up	up	correct
PTC.NSE	PTC India Limited	20260420	185.25	197.75	185.1	192.16	5890151	192.16	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260420	38.4	38.83	38.4	38.59	35764	38.59	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260420	1062.8	1077.95	1053	1062.85	5191	1062.85	up	up	correct
PURVA.NSE	Puravankara Limited	20260420	225	225.17	215.3	217.39	280478	217.39	down	down	correct
PVP.NSE	PVP Ventures Limited	20260420	32.46	34.3	30.11	33.14	5289905	33.14	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260420	124.96	125.69	124.51	125.3	200934	125.3	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260420	266.39	268.09	265.95	266.21	120268	266.21	down	down	correct
QUESS.NSE	Quess Corp Limited	20260420	200	200.36	191.5	193.28	280325	193.28	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260420	174.38	174.38	168.16	170.44	140964	170.44	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260420	1.36	1.36	1.36	1.36	1	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260420	3.65	3.65	3.2	3.36	30338	3.36	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260420	3220.9	3365	3191.1	3357	1253847	3357	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260420	6.3	6.3	6.13	6.25	30263	6.25	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260420	335.28	336.66	324.54	326.28	1662564	326.28	down	down	correct
RAIN.NSE	Rain Industries Limited	20260420	132.55	139.05	129.41	132.1	4246422	132.1	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260420	126.25	126.25	120.6	122.59	234921	122.59	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260420	4.2	4.2	3.93	4.09	222342	4.09	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260420	434.95	449.9	426.05	435.45	167806	435.45	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260420	35	35.6	33.06	34.17	98666	34.17	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260420	23.5	23.5	22.3	22.76	29983	22.76	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260420	7.65	7.65	7.65	7.65	2023	7.65
RALLIS.NSE	Rallis India Limited	20260420	268.45	269.37	260.2	261.37	992904	261.37	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260420	34.4	35.99	33.2	33.39	65288	33.39	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260420	6.05	6.2	5.94	6.04	28763897	6.04	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260420	1015.9	1024.45	1000.65	1010.45	271110	1010.45	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260420	280.16	281.4	271.33	273.16	54382	273.16	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260420	431.5	437	418.5	421.35	77323	421.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260420	514.05	523	506.6	513.35	65878	513.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260420	14.17	14.39	13.7	13.89	351716	13.89	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260420	1086.45	1100.1	1050.5	1091.75	81884	1091.75	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260420	2460	2527.8	2400	2427.2	32044	2427.2	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20260420	425	438	414.35	420	521209	420	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260420	316.3	319.5	312.7	317.5	4734160	317.5	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260420	131.77	133.39	129.18	130.34	1825509	130.34	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260420	1.05	1.06	1	1	4575301	1	down	down	correct
RECLTD.NSE	REC Limited	20260420	373.35	384.55	366.45	382.7	12043689	382.7	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260420	234.79	234.79	227	227.49	4259331	227.49	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20260420	244.76	256.95	239.53	250.39	1155214	250.39	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260420	43.81	45.49	43.81	45.17	196	45.17	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260420	311	311	302	305.32	94628	305.32	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260420	1363.2	1373	1352.8	1363.3	13614733	1363.3	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260420	222.8	226.14	221.1	224.31	1221820	224.31	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260420	84.58	85	82.79	82.79	414574	82.79	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260420	102	104	98.03	103.14	165050	103.14	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260420	28.2	28.84	27.37	27.91	10830303	27.91	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260420	396.1	414	394	403.65	205883	403.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260420	79.65	82.69	78.78	79.8	3446	79.8	up	up	correct
REPRO.NSE	Repro India Limited	20260420	360	366	354.15	359.25	29520	359.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260420	153.36	156.6	149.73	153.12	87989	153.12	down	down	correct
RGL.NSE	Renaissance Global Limited	20260420	107.9	107.92	105.15	105.89	339183	105.89	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260420	2.11	2.11	2.11	2.11	760815	2.11
RHIM.NSE	RHI Magnesita India Limited	20260420	405	406.9	395	401.75	177365	401.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260420	119.1	119.29	115.12	115.9	849632	115.9	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260420	800.9	801	783.7	788.9	76272	788.9	down	down	correct
RITES.NSE	RITES Limited	20260420	222.2	222.5	217	218.91	520068	218.91	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260420	21.16	22.37	20.17	21.51	35740	21.51	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260420	42.37	42.99	38.96	39.87	34216	39.87	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260420	535.15	536.55	522.6	529.95	290982	529.95	down	down	correct
RML.NSE	Rane (Madras) Limited	20260420	769	772.85	751.1	757.05	12067	757.05	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260420	365	365	352.25	356.4	36811	356.4	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260420	136.35	142	134	139.48	904617	139.48	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260420	1.44	1.47	1.28	1.46	310833	1.46	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20260420	44.99	45.55	43.9	44.03	1019	44.03	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260420	508.25	509.9	487	496.4	186514	496.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260420	53.9	53.9	52	53.28	26948	53.28	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260420	516	516	501	502.35	186816	502.35	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260420	2023.8	2048.8	1970	2014.9	13634	2014.9	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260420	29	29	27.76	28.09	49129786	28.09	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260420	80.98	81	77.55	78.38	34153	78.38	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260420	969.7	969.7	946.15	951.95	116091	951.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260420	39.3	39.3	39.3	39.3	5863	39.3
RSWM.NSE	RSWM Limited	20260420	159.12	162	156.56	159.57	37597	159.57	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260420	277.5	291.35	271.6	289.23	586702	289.23	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260420	35.18	35.4	34.04	34.4	2537107	34.4	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260420	9.77	9.77	9.46	9.51	18267700	9.51	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260420	238.06	239.87	232.5	234.54	12083	234.54	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260420	6.16	6.42	6.1	6.14	111252	6.14	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260420	116.7	117.5	111.32	114.22	41207	114.22	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260420	142.97	144	139.71	143.3	129283	143.3	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260420	42.99	42.99	40.53	42.69	15657	42.69	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260420	304.5	304.5	295	296.33	7409927	296.33	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260420	363.7	363.75	337.15	360.15	2026	360.15	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260420	10.3	10.3	10.3	10.3	1002	10.3
SADBHAV.NSE	Sadbhav Engineering Limited	20260420	10.64	10.64	10.64	10.64	206800	10.64
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260420	3.2	3.2	3.04	3.06	323067	3.06	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260420	1577	1579.9	1543.1	1558.6	85383	1558.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260420	23.77	24.49	23.41	23.88	3387	23.88	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260420	186.58	188.19	182.11	186.45	43488	186.45	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260420	173.4	174.05	170.3	172.71	17825908	172.71	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260420	595.45	622	583.5	609.55	74960	609.55	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260420	18.68	18.68	17.9	18.2	103605	18.2	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260420	149.19	149.99	143.29	145.4	178147	145.4	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260420	2.02	2.04	1.98	1.99	1120950	1.99	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260420	7.59	7.62	7.31	7.41	3802669	7.41	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260420	281.6	289.8	273.1	284.4	266	284.4	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260420	56.79	56.99	53.96	55.34	257264	55.34	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260420	633	647.15	616.6	628.8	81441	628.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260420	7.19	7.22	6.95	7.09	17944	7.09	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260420	2.28	2.31	2.09	2.31	36998	2.31	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260420	1002.05	1014.4	972	982.45	1236	982.45	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260420	506.85	520.95	490.35	494.25	113305	494.25	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260420	465	509	464.4	490.3	89928	490.3	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260420	308	309	298	299.4	276656	299.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260420	21.93	21.93	21.93	21.93	40155	21.93
SANOFI.NSE	Sanofi India Limited	20260420	3580	3594.6	3524	3578.3	69001	3530.3763	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260420	0.2	0.2	0.2	0.2	717723	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260420	598	598.3	582	583.9	523775	583.9	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260420	342	346.05	338.05	341.4	188455	341.4	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260420	94.01	95.5	91	92.15	290259	92.15	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260420	1362.9	1391	1326	1328.3	20013	1328.3	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260420	270	271.4	264	270.35	17478	270.35	up	up	correct
SATIA.NSE	Satia Industries Limited	20260420	66.5	67.88	63.15	64.44	247700	64.44	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260420	176.2	178	168	169.03	560830	169.03	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260420	525	526.85	515	521.15	163110	521.15	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260420	698.4	700.4	671	675.3	1017810	675.3	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260420	117.98	118.58	116.55	118.03	6785	118.03	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260420	358.72	358.72	346.68	347.7	15063	347.7	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260420	282.19	282.19	273.95	275.39	3357	275.39	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260420	220	222	219.85	221.11	14651	221.11	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260420	1976.3	1989.6	1956.6	1982.5	1033871	1982.5	up	up	correct
SBIN.NSE	State Bank of India	20260420	1080.3	1120.95	1075.85	1107.85	31179584	1107.85	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260420	4000	4113.4	3954.5	4083	113304	4049.6639	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260420	167	167.01	158.52	161.82	61181	161.82	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260420	1055	1087.85	1037	1087.85	434238	1087.85	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260420	307	322.51	296.3	299.96	44980408	299.96	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260420	88.76	90	84.4	86.99	1665933	86.99	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260420	1570	1570	1528	1559.7	26784	1559.7	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260420	25.82	25.82	24.2	24.51	10203	24.51	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260420	85.5	85.95	82.02	82.55	802147	82.55	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260420	268.4	273	260	267.68	28996	267.68	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260420	22.9	24.04	22.79	24.04	288356	24.04	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260420	259.99	260	257.7	258.17	17616	258.17	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260420	260.68	261.62	259.39	260.42	1025212	260.42	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260420	577.81	583	576.4	579.06	34139	579.06	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260420	756.03	757.5	743.01	748.47	42127	748.47	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260420	0.57	0.57	0.56	0.56	35900	0.56	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260420	11.89	11.89	11.89	11.89	1346	11.89
SFL.NSE	Sheela Foam Limited	20260420	552	552	537.95	546.65	86240	546.65	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260420	519.4	524	515.05	520.7	10789	520.7	up	up	correct
SGL.NSE	STL Global Limited	20260420	12.08	12.85	11.51	12.03	40095	12.03	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260420	72.55	76.76	71.08	72.54	9728	72.54	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260420	576	576	552	554.9	1567496	554.9	down	down	correct
SHALBY.NSE	Shalby Limited	20260420	163.44	163.44	157.1	158.17	89308	158.17	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260420	53.9	54.5	53.15	53.91	32040	53.91	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260420	126.49	126.49	121.58	123.84	18394	123.84	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260420	7.43	7.46	7.29	7.39	6742	7.39	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260420	469.45	476.7	462	466.7	9441	466.7	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260420	1113.9	1126.95	1086.8	1102.75	262637	1102.75	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260420	875	878.9	855.15	860.9	42655	860.9	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260420	146.8	147.39	143.84	144.45	597960	144.45	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260420	474.89	479.62	472.57	474.07	11294	474.07	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260420	102.6	107.5	102.6	105.49	14787	105.49	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260420	415	429.9	402.9	411.25	595035	411.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260420	20.7	20.7	19.2	19.48	44571	19.48	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260420	60.5	67.89	57.99	61.24	63090	61.24	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260420	159.02	159.02	152.01	153.7	7600	153.7	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260420	147	149.5	143.01	147.09	242447	147.09	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260420	299	314.9	294.1	305.8	316120	305.8	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260420	42.89	42.89	39.99	41	20418	41	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260420	73.99	74.6	71.74	73.26	311116	73.26	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260420	25300	25520	25050	25490	35020	25490	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260420	346.9	347	340.1	345.9	24168	345.9	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260420	48.61	48.62	46.5	46.94	203611	46.94	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260420	0.4	0.42	0.4	0.4	800950	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260420	177.3	177.5	172	172.23	2674	172.23	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260420	3750	3764.9	3614	3627.6	79951	3627.6	down	down	correct
SHUBHLAXMI.NSE	SM	20260420	24	25	22.8	25	5000	25	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260420	5.58	5.78	5.16	5.5	123084	5.5	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260420	859.9	872	850	851.55	392645	851.55	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260420	10.99	10.99	9.71	10.7	6562	10.7	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20260420	3702	3778.5	3659.5	3710	659226	3710	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260420	53.94	54.89	50	50.61	28887	50.61	down	down	correct
SIL.NSE	Standard Industries Limited	20260420	15.79	16.54	15.16	15.84	41353	15.84	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260420	74.99	78	74.99	76.93	262714	76.93	up	up	correct
SILINV.NSE	SIL Investments Limited	20260420	473.9	476.1	458.85	466.7	1711	466.7	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260420	16.6	17	16.11	16.79	22007	16.79	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260420	9.36	9.37	9	9.12	31288	9.12	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260420	222.58	223	214.81	216.62	33845	216.62	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260420	85.01	87.51	79	79.14	33867	79.14	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260420	460	464.25	437.7	443.5	268574	443.5	down	up	incorrect
SIS.NSE	SIS Limited	20260420	320	332.4	316.2	326.35	37169	326.35	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20260420	0.39	0.39	0.39	0.39	147397	0.39
SIYSIL.NSE	Siyaram Silk Mills Limited	20260420	547.15	570.05	535.4	560.3	72401	560.3	up	down	incorrect
SJVN.NSE	SJVN Limited	20260420	78.8	79.16	76.33	76.98	7067252	76.98	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260420	1715	1770	1676.4	1752.8	56302	1752.8	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260420	0.97	1	0.95	0.96	694773	0.96	down	down	correct
SKIPPER.NSE	Skipper Limited	20260420	435	449	419	436.6	694321	436.6	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260420	178	178.6	171.22	171.98	99841	171.98	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260420	141.64	145	136.65	139.33	20347	139.33	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260420	66	66.19	63.5	64.16	349912	64.16	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260420	428.95	433.5	415.1	417.7	189249	417.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260420	43.24	43.38	40.45	41.55	309304	41.55	down	down	correct
SOBHA.NSE	Sobha Limited	20260420	1326	1337.4	1306.6	1311.4	68949	1311.4	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260420	499.1	503	486.1	491.6	53949	491.6	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260420	15140	15162	14848	14907	85713	14907	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260420	447.45	451.5	430.1	450.1	53638	450.1	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260420	106.11	106.11	106.11	106.11	44887	106.11
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260420	115	116.2	110.1	110.84	10873	110.84	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260420	595	595.6	574.3	576.55	1308363	576.55	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260420	282	282	270	272.4	1065507	272.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260420	364	371.15	360.35	364.45	17658	364.45	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260420	39	39.78	38.07	39.29	21189706	39.29	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260420	260.08	264	248.35	251.35	395702	251.35	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260420	768	783	760.2	777.1	40066	777.1	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260420	223	227.7	220	220.94	261094	220.94	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260420	148	148.45	144.03	144.5	569428	144.5	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260420	4.89	4.99	4.58	4.71	1416848	4.71	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260420	103.44	103.45	100	101.17	22341	101.17	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260420	35.38	35.4	34	34.52	68162	34.52	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260420	72.26	72.78	70	70.47	512820	70.47	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20260420	32.29	37.29	32.29	35.18	184507	35.18	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260420	212.6	223	212.6	215.29	1361391	215.29	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260420	181.6	181.94	175.26	180.19	24162	180.19	down	down	correct
SRF.NSE	SRF Limited	20260420	2510	2510	2456.2	2463	349689	2463	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260420	497	497.85	480	482.2	15910	482.2	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260420	0.43	0.45	0.41	0.45	981368	0.45	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20260420	222.6	222.6	213.75	217.76	249474	217.76	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260420	1004.9	1019.8	990.1	996.5	196641	996.5	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260420	222	223.1	219.01	221.02	211304	221.02	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260420	145	148.99	145	148.3	2801	148.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260420	124.4	124.5	120.31	120.73	100130	120.73	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260420	85.47	86.79	83.99	85.89	9043	85.89	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260420	9	9.99	8.97	9.76	10782776	9.76	up	up	correct
STEL.NSE	STEL Holdings Limited	20260420	489	489	462	470.2	3917	470.2	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260420	249.28	261.29	244.18	249.52	244578	249.52	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260420	263	275	260.55	271.63	5377892	271.63	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260420	553	553.75	535.85	540.45	271023	540.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260420	2245	2245	2235	2240	46722	2240	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260420	9.87	9.89	8.85	9.13	3677511	9.13	down	down	correct
SUBROS.NSE	Subros Limited	20260420	794	794	769	772.55	53875	772.55	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260420	877	881	825.35	833.25	314704	833.25	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260420	443.1	447.9	429.15	446.25	370237	446.25	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260420	61	61	55.1	56.12	68855	56.12	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260420	1697	1725	1642.2	1658.4	9640	1658.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260420	1.46	1.54	1.41	1.47	1111179	1.47	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260420	5000	5038.8	4953.9	5015	48047	5015	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260420	625	627.85	615	616.15	655	616.15	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260420	832.5	845	812	828.95	43046	828.95	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260420	273	275.5	265.6	267.19	232811	267.19	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260420	1680	1680	1665	1668.6	1834532	1668.6	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260420	334.9	334.9	320.35	326.5	353325	326.5	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260420	643.25	660.7	640.15	648.45	402387	648.45	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260420	148.2	151.45	147.05	151.09	1365	151.09	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260420	5.7	6.24	5.45	5.59	170524	5.59	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260420	425.15	427	412	414.4	116847	414.4	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260420	1.21	1.33	1.21	1.24	108576	1.24	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260420	3740	3752	3674.1	3695.1	145589	3695.1	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260420	25.38	26.5	25	25.12	159489	25.12	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260420	18.75	19.49	18.54	19.03	131495	19.03	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260420	59.1	62	56.5	59.23	9877	59.23	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260420	240.8	244.25	235.37	237.9	546055	237.9	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260420	144	145	141.5	144.18	185055	144.18	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260420	36.55	37.1	36.1	36.3	33350	36.3	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260420	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260420	197.9	217.5	196.08	210.18	1368158	210.18	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260420	3.1	3.12	3	3.06	112588	3.06	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260420	53.34	53.45	51.87	52.5	153681261	52.5	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260420	3.58	3.6	3.33	3.39	142074	3.39	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260420	4054	4061	4003.1	4036.2	21538	4036.2	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260420	665	709.7	647	663.05	110866	663.05	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260420	194.88	226.9	189.72	212.08	70921408	212.08	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260420	813	828.5	796.1	809.05	191537	809.05	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260420	440	443.5	433.15	436.45	445933	436.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260420	200.76	203.39	198.91	201	2216	201	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260420	335	335	327.3	330.95	70984	330.95	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260420	50.14	50.14	50.14	50.14	1587525	50.14
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260420	276.99	282.6	272	281.41	120954	281.41	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260420	492	493.7	479.1	482.65	292246	477.2867	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260420	27.74	27.74	25.12	25.12	24270	25.12	down	down	correct
TARC.NSE	TARC Limited	20260420	136.1	139.86	133	136.1	771924	136.1
TARMAT.NSE	Tarmat Limited	20260420	53.44	53.78	52.75	53.21	6154	53.21	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260420	7199.5	7199.5	7032	7096.5	3244	7096.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260420	710.65	713.9	702.1	704.05	620556	704.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260420	1534	1534	1495.4	1515.4	260472	1515.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260420	1113.2	1129.5	1106.7	1120.4	1132404	1120.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260420	4582.3	4589.8	4485.1	4505.9	250514	4505.9	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260420	715	734.7	705.6	713.15	1270902	713.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260420	427.5	438.5	424.45	433.6	13081794	433.6	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260420	212	213.4	209.8	212.04	24992602	212.04	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260420	1288	1305.9	1268.1	1300.4	40819	1300.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260420	151.4	151.77	146.91	149.07	207646	149.07	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260420	1006.4	1018.9	967	971.8	55241	971.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260420	538	541.7	521.1	526.65	45338	526.65	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260420	15.25	15.59	14.8	14.92	29921	14.92	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260420	2689.9	2689.9	2600	2613.5	3422	2613.5	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260420	2587.1	2594	2561.2	2579.6	2288558	2579.6	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260420	996.9	1049.7	995	1030.7	1991662	1030.7	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260420	1248.6	1290	1238.7	1263.3	57387	1263.3	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260420	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260420	1510.9	1531.3	1496.2	1504.4	1341688	1504.4	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260420	1242	1278.8	1210	1264.25	542816	1264.25	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260420	426.3	426.7	411.5	414.85	1890311	414.85	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260420	585.5	607	577.65	601.7	147993	601.7	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260420	360	364.8	350.05	354.1	9573	354.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260420	100.5	101.89	99.09	99.43	55558	99.43	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260420	47.96	47.96	46.2	46.51	51066	46.51	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260420	106.35	106.35	102.4	103.23	1678405	103.23	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260420	73.4	75.7	72.51	72.89	2952372	72.89	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260420	13.88	13.88	12.56	12.7	7382	12.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260420	10.36	10.36	9.77	9.94	74705	9.94	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260420	4210.6	4249.9	4111	4134.5	66146	4134.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260420	104.97	109	104.57	105	5996	105	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260420	90	93.25	86.62	90.89	89318	90.89	up	up	correct
THERMAX.NSE	Thermax Limited	20260420	4141.4	4305	4061.8	4170	373347	4170	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260420	111.48	111.48	104.2	104.89	1782095	104.89	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260420	270	278.79	266	269.78	15913	269.78	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260420	392.55	399.5	383.55	392.65	262717	392.65	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260420	471.55	489.9	462.85	472.8	1913340	472.8	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260420	2455.8	2481.8	2425	2469.6	7756	2469.6	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260420	2790	2904.5	2750.7	2873.1	708238	2873.1	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260420	4.71	4.8	4.71	4.71	2293	4.71
TIL.NSE	TIL Limited	20260420	206.55	208	202	204.57	39172	204.57	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20260420	196.5	201.2	193.39	196.3	4491960	196.3	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20260420	3540	3569.8	3431.1	3499.7	86140	3499.7	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260420	201.15	202.99	194	197.03	244588	197.03	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260420	46.28	47	44.55	45.79	147661	45.79	down	down	correct
TITAN.NSE	Titan Company Limited	20260420	4532.1	4549	4467.7	4513	1646815	4513	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260420	92.8	92.8	90.12	90.66	110376	90.66	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260420	140.5	141.64	139.47	139.83	62277	139.83	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260420	10.79	10.79	10.2	10.35	36765	10.35	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260420	111.98	113.8	104.11	108.54	234899	108.54	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260420	4215	4215	4145.2	4191.2	296605	4191.2	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260420	1564	1637.6	1551.8	1606.3	1442253	1606.3	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260420	58.2	58.2	56.2	57.28	1613	57.28	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260420	73	78.88	73	74.58	1213	74.58	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260420	70.85	72.05	69.48	70.81	200458	70.81	down	down	correct
TRANSWIND.NSE	SM	20260420	17.5	17.5	17.5	17.5	4000	17.5
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260420	8.39	8.39	8.02	8.11	3433	8.11	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260420	162	171.59	162	165.22	45654	165.22	up	up	correct
TRENT.NSE	Trent Limited	20260420	4150	4277	4127.7	4235.1	2228155	4235.1	up	up	correct
TRF.NSE	TRF Limited	20260420	271.5	273.5	264	270.89	10708	270.89	down	down	correct
TRIDENT.NSE	Trident Limited	20260420	26.12	26.19	25.52	25.65	4776578	25.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260420	59.96	59.96	56.15	57.27	27751	57.27	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260420	518.05	605.95	512.85	576.2	62274832	576.2	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260420	394.8	406.35	386.3	393.15	565112	393.15	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260420	870	897.95	869.9	889	4901	889	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260420	495.15	500	483.5	494.6	83720	494.6	down	down	correct
TTL.NSE	T.T. Limited	20260420	9	9	8.4	8.43	58373	8.43	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260420	45.98	45.98	43.74	44.3	4079816	44.3	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260420	474.7	474.9	449.2	455.05	94122	455.05	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260420	3735.8	3782	3701.1	3767	724613	3767	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260420	3937.1	3992	3876.4	3939.2	3005	3939.2	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260420	115	117.59	113.76	116.08	34761	116.08	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260420	5.64	5.72	5.5	5.5	20486	5.5	down	down	correct
UBL.NSE	United Breweries Limited	20260420	1493.6	1543.6	1476.2	1522.3	464632	1522.3	up	up	correct
UCOBANK.NSE	UCO Bank	20260420	26.77	26.95	26.2	26.5	8942298	26.5	down	down	correct
UFLEX.NSE	Uflex Limited	20260420	405	407.65	398	402.95	34015	402.95	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260420	72.12	75	72.01	73.74	112055	73.74	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260420	40.43	41.15	39.4	39.82	326180	39.82	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260420	116.55	117.5	110.42	112.23	764476	112.23	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260420	58.81	59.1	56.66	57.41	13762035	57.41	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260420	11970	12062	11816	11860	335624	11860	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260420	6.55	6.55	6.17	6.29	54417	6.29	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260420	351.2	357.3	344.1	345.45	12339	345.45	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260420	213.59	213.99	206	209.34	16362	209.34	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260420	107.65	111.01	107	108.33	7137	108.33	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260420	189	193.2	186.21	189.29	14172531	189.29	up	up	correct
UNITECH.NSE	Unitech Limited	20260420	5.18	5.18	4.87	4.9	6391423	4.9	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260420	554	557.4	540.6	543.9	706	543.9	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260420	68.01	70.76	67.8	68.9	108065	68.9	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260420	847.95	885.45	823.3	830.7	123290	830.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260420	375.85	404.35	366.1	404.2	10824	404.2	up	up	correct
UPL.NSE	UPL Limited	20260420	664.7	670.65	653.65	656.65	1301749	656.65	down	down	correct
URJA.NSE	Urja Global Limited	20260420	10.95	11	10.55	10.6	1861417	10.6	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260420	451.35	454.65	443.1	445.25	266654	445.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260420	1048	1048	1018.1	1032.3	217224	1032.3	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260420	248	251.78	242	243.98	164629	243.98	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260420	193.44	195.55	189.13	191.61	1724698	191.61	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260420	4598.6	4639	4502.1	4551.6	17202	4551.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260420	223.5	224.65	218.44	218.96	245250	218.96	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260420	7.88	7.95	7.51	7.75	352633	7.75	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260420	7.56	7.56	6.99	7.1	3230912	7.1	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260420	284.23	284.29	268.15	270.59	41243	270.59	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260420	36.95	36.95	34.7	35.44	27317	35.44	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260420	7.89	8	7.5	7.56	204890	7.56	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260420	539	539	524	526.15	46921	526.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260420	38.74	39.24	37.63	37.78	942258	37.78	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260420	61.01	61.46	58.01	58.22	44432	58.22	down	down	correct
VBL.NSE	Varun Beverages Limited	20260420	476.4	476.95	464.3	466.55	6027104	466.1041	down	down	correct
VEDL.NSE	Vedanta Limited	20260420	782.95	782.95	768.15	771	10554185	771	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260420	1590	1620.4	1553.2	1583.3	50236	1583.3	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260420	1030	1078	1011.35	1022.85	55585	1022.85	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260420	56	56	52	53.21	125744	53.21	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260420	505	511	493	498.3	187191	496.851	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260420	108.99	108.99	106.01	107.29	31485	107.29	down	up	incorrect
VGUARD.NSE	V	20260420	328.85	334	321.55	330.75	289600	330.75	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260420	3339	3425	3300	3361	628	3361	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260420	325	325	310.15	320.1	4423	320.1	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260420	1030	1034.95	997.8	1023.4	144641	1023.4	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260420	3.16	3.38	3.16	3.34	247924	3.34	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260420	1.44	1.45	1.4	1.43	1307863	1.43	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20260420	1.7	1.7	1.61	1.64	2306879	1.64	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20260420	480.95	489.9	472.5	482.45	228896	482.45	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260420	1295	1295.9	1268	1274.5	146859	1274.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260420	1380	1404	1331	1340.6	23696	1340.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260420	35.04	37.38	34.62	36.21	260446	36.21	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260420	278.02	281.97	269	273.19	40924	273.19	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260420	22.51	23.25	22.45	22.75	115204	22.75	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260420	320.3	325	313.3	320.75	373877	320.75	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260420	10.84	10.94	10.27	10.49	117848	10.49	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260420	65	65.8	64.5	65.05	36723	65.05	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260420	37.08	37.08	34.16	35.34	82825	35.34	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260420	585.6	593.95	563.15	570.4	151055	570.4	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260420	6.4	6.4	6.12	6.21	284681	6.21	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260420	0.63	0.63	0.6	0.6	567242	0.6	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260420	243	243.5	237	237.92	10594	237.92	down	down	correct
VMART.NSE	V	20260420	617	655.1	608.6	640	2238707	640	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260420	10205	10599.5	10188	10307	121196	10307	up	up	correct
VOLTAS.NSE	Voltas Limited	20260420	1447	1476.5	1429.9	1434.6	1789507	1434.6	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260420	263	263.88	259.06	260.95	76655	260.95	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260420	258	258	251.2	255.52	31358	255.52	down	down	correct
VSTIND.NSE	VST Industries Limited	20260420	268.5	268.59	263	264.05	1281264	264.05	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260420	5274	5357.3	5190	5269.3	22920	5269.3	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260420	557.65	602.6	546.35	550	3765444	550	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260420	1400	1449	1382.4	1423.3	587901	1423.3	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260420	194.9	196.89	188.5	189.83	1130180	189.83	down	down	correct
WANBURY.NSE	Wanbury Limited	20260420	261.99	269	256	261.84	39082	261.84	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260420	960	994.95	922	927.95	2798	927.95	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260420	93.3	93.34	88	88.56	4103646	88.56	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260420	83.3	86.81	81.15	81.87	3140	81.87	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260420	1077	1095	1064.55	1076.65	595323	1076.65	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260420	488	493.4	471.2	482	170335	482	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260420	1440	1440	1300.6	1303.8	172	1303.8	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20260420	7178.5	7181	6990	7082	4806	7082	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260420	470	470	454.75	457.1	43339	457.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20260420	1068	1087.5	1041	1074.35	102711	1074.35	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260420	890	934.8	878.45	925.6	1131243	925.6	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260420	28.4	29.01	28.01	28.07	369	28.07	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260420	873	881.9	865	876.2	50183	876.2	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260420	305.96	305.96	294	294.67	58825	294.67	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260420	152.11	155.99	152.11	155.99	407	155.99	up	up	correct
WIPRO.NSE	Wipro Limited	20260420	204.5	205.2	202	202.48	27927164	202.48	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260420	1395.3	1426.5	1372	1403.5	700682	1403.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260420	552.45	552.45	527.4	529.45	116685	529.45	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260420	75.9	75.9	73.2	73.82	52080	73.82	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260420	495.5	499.5	473.15	478.65	90209	478.65	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260420	66.3	66.3	64.1	64.48	88229	64.48	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260420	108.14	109.82	105.5	106.04	4426	106.04	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260420	1079.2	1079.2	1047	1052.6	22150	1052.6	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260420	20.64	20.71	19.79	19.84	379799755	19.84	down	down	correct
YUKEN.NSE	Yuken India Limited	20260420	761.05	769	742.5	743.25	3708	743.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260420	81.3	89.19	80.35	87.6	71633339	87.6	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260420	4.94	4.94	4.86	4.89	817922	4.89	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260420	8.35	8.36	8	8.24	795133	8.24	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260420	217.81	220	206.1	216.69	228	216.69	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260420	7.39	7.39	7.05	7.07	210009	7.07	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260420	600.95	603	583.1	593.65	390136	593.65	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260420	1635	1690	1612.5	1643.9	2474125	1643.9	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260420	83.9	83.9	80	81	14925	81	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260420	1328.9	1328.9	1290	1294	24438	1294	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260420	230	231.5	224	226.58	127756	226.58	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260420	503.85	503.85	491	499.45	390666	499.45	down	down	correct