CollectAI

close-nse_india_stocks

2026/04/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260421	177.16	181.7	176.55	177.43	67100	177.43	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260421	33.71	33.71	33.71	33.71	5334	33.71
3MINDIA.NSE	3M India Limited	20260421	31480	31730	31395	31585	4818	31585	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260421	34.41	35.49	34.32	35.15	2825	35.15	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260421	314.7	329.8	314.7	325.6	64701	325.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260421	701.5	780	696.2	727.95	1625419	727.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260421	17.46	17.74	17.1	17.24	57768	17.24	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260421	8.01	8.34	8.01	8.13	99614	8.13	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260421	84.94	89	82	88.17	373937	88.17	up	up	correct
AARON.NSE	Aaron Industries Limited	20260421	140.12	143.32	139.43	140.86	10287	140.86	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260421	365.2	368.3	361.25	361.6	85037	361.6	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260421	448.7	455.6	445.05	451.2	777552	451.2	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260421	397.95	403.95	394.35	397	6205	397	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260421	136	143	132.03	134.09	53431	134.09	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260421	1363.8	1420	1355.8	1399.8	255634	1399.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260421	18.99	18.99	18.99	18.99	0	18.99
ABB.NSE	ABB India Limited	20260421	7200	7300	7184	7268	260767	7238.3978	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260421	25610	25690	25340	25385	12807	25385	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260421	342	345.9	340.5	344.6	3974633	344.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260421	65	65.87	64.05	64.45	3445066	64.45	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260421	53.44	53.44	49.73	49.73	2755	49.73	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260421	58.1	58.64	58.06	58.54	46971	58.54	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260421	73.93	74.52	73.93	74.27	8350	74.27	up	up	correct
ACC.NSE	ACC Limited	20260421	1429	1444.8	1425	1438	116234	1438	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260421	1219.9	1220	1188.2	1204.1	12712	1204.1	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260421	5.54	5.54	5.39	5.48	108612	5.48	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260421	904.6	929.9	904.6	912.8	203675	912.8	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260421	2229.7	2255	2220	2226	1818221	2226	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260421	1155.15	1183.95	1143	1150	2752849	1150	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260421	1578.5	1611.9	1578.4	1594.1	4276868	1594.1	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260421	203.3	207.3	201.87	202.98	57973716	202.98	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260421	218.5	226.5	215.21	224.29	164807	224.29	up	up	correct
ADL.NSE	Archidply Decor Limited	20260421	76	78.79	76	78.78	421	78.78	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260421	9.48	9.89	9.47	9.5	17924	9.5	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260421	118.4	120.11	118.02	118.96	78686	118.96	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260421	54.11	55.45	54.11	54.99	39805	54.99	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260421	300	302.35	296.85	297.65	133562	297.65	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260421	1442.1	1482.8	1442	1462.9	373994	1462.9	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260421	445.15	465.7	428.4	457.45	58916	457.45	up	up	correct
AGRITECH.NSE	Agri	20260421	119.1	120.8	118	118.97	2223	118.97	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260421	32.02	33.97	32.02	33.34	40341	33.34	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260421	47.41	48.7	47.23	47.7	10326	47.7	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260421	162.89	163.7	157.1	157.73	7627	157.73	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260421	836	868	828.85	866.95	94568	866.95	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260421	4045	4095	4000	4007.2	61143	4007.2	down	down	correct
AIRAN.NSE	Airan Limited	20260421	17.2	17.7	17.11	17.31	42911	17.31	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260421	2784	2816	2776	2791.2	138603	2791.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260421	119.3	127.88	118.5	124.45	388102	124.45	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260421	4.26	4.36	4.25	4.33	327932	4.33	up	up	correct
AKASH.NSE	Akash Infra	20260421	27.03	27.57	26.58	27.18	3173	27.18	up	up	correct
AKG.NSE	AKG Exim Limited	20260421	11.8	11.9	11.32	11.78	5976	11.78	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260421	212.93	214.29	205.19	206.22	5851	206.22	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260421	6	6	6	6	215956	6
AKZOINDIA.NSE	Akzo Nobel India Limited	20260421	2895.7	2930	2860	2914.7	26268	2914.7	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20260421	9.34	9.48	9.31	9.33	218429	9.33	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260421	711.7	752.95	708	740.2	6875	740.2	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260421	90	94.2	89.9	93.77	562035	93.77	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260421	704.15	726.3	703	720.75	35456	720.75	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20260421	66.5	67.89	65.02	66.52	15176	66.52	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260421	5664	5718.5	5627	5696.5	127553	5696.5	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260421	1421.5	1477	1407.6	1470.3	76887	1470.3	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260421	9.58	9.78	9.3	9.37	5797435	9.37	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260421	16.59	16.76	16.2	16.34	59345	16.34	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260421	13.78	14.24	13.7	13.93	5269684	13.93	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260421	69.3	69.5	67.8	68.79	9109	68.79	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260421	223.3	225.18	218	220.82	4705	220.82	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260421	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260421	7964	8076	7835	7858.5	268365	7858.5	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260421	23.88	24.87	23.84	24.19	5693	24.19	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260421	1416.2	1448.9	1414.2	1427.7	5589	1427.7	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260421	455.95	460	453.55	456.25	1471622	456.25	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260421	46.85	46.85	43.56	44.76	14610	44.76	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260421	43.8	46.75	41.9	42.56	140261	42.56	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260421	544.35	569.9	540.05	567.7	84166	567.7	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260421	509.3	526.05	508.3	514.4	2080621	514.4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260421	66.86	67.6	66.63	67	68446	67	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260421	90.05	92.7	87	89.87	769566	89.87	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260421	43.9	43.9	41.85	42.19	1148	42.19	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260421	1.64	1.64	1.52	1.53	58173	1.53	down	down	correct
ANMOL.NSE	Anmol India Limited	20260421	12.44	12.47	12.25	12.33	22945	12.33	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260421	3.57	3.57	3.57	3.57	5691	3.57
ANTGRAPHIC.NSE	Antarctica Limited	20260421	0.86	0.9	0.82	0.85	193661	0.85	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260421	2035	2067	2007.2	2044.7	25840	2044.7	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260421	1321.9	1345	1302.3	1318.1	470341	1318.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260421	12049.5	12327.5	11646.5	11714	139779	11714	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260421	116.08	118.48	115	115.13	5813	115.13	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260421	385.1	405	385.1	400.55	53778	400.55	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260421	489.8	514.5	463.3	474.4	2669928	474.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260421	2165	2173	2092.6	2106.6	593683	2106.6	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260421	757.5	767.8	750.2	764.3	62917	764.3	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260421	289.95	292.99	283.12	286.93	14120772	286.93	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260421	7686.5	7765	7667.5	7744	312758	7744	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260421	461.85	462.55	445.3	448.9	432157	448.9	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260421	443.5	445.4	441	441.95	620322	441.95	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260421	1180.95	1180.95	1147	1152.1	186	1152.1	down	down	correct
APTECHT.NSE	Aptech Limited	20260421	100.75	101.9	97.6	99.38	390417	99.38	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260421	247.05	260.19	246.6	257.38	5390888	257.38	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260421	75.75	84.65	75.72	80.58	66052	80.58	up	down	incorrect
ARCHIES.NSE	Archies Limited	20260421	14.99	14.99	14.5	14.78	7656	14.78	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260421	42.5	42.5	40.11	40.2	74	40.2	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20260421	380.2	387.75	376.1	379.15	22167	379.15	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260421	70.8	72.38	70.8	71.6	216547	71.6	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260421	266.83	280.03	265	265.69	37078	265.69	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260421	1510.3	1530.6	1479	1488.6	79626	1488.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260421	27.35	28.6	26.2	27.31	17482	27.31	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260421	542	560	538	543.65	24961	543.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260421	1.3	1.33	1.22	1.28	355121	1.28	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260421	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260421	232.3	234.7	226.75	228.39	277031	228.39	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260421	164	170.4	164	169.82	612	169.82	up	up	correct
ARVIND.NSE	Arvind Limited	20260421	387.3	396.6	387.3	389.7	347095	389.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260421	465.9	476	461.65	475.25	304777	475.25	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260421	594.9	600.6	590.6	592.3	25725	592.3	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260421	843.75	861.85	842.8	853.9	123619	853.9	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260421	244.82	244.82	235.19	242.49	9710	242.49	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260421	478	493.9	465.15	482.4	25920	482.4	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260421	891.85	930.3	890	913.95	45624	913.95	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260421	605.45	647	604.85	629	1914048	629	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260421	330	335.5	330	333.65	29780	333.65	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260421	14.56	16.74	14.56	16.16	795138	16.16	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260421	133.5	137.89	133.2	136.29	1374589	136.29	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260421	176	178.88	175.98	176.61	11828616	176.61	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260421	297.8	300	293.15	296.4	2406	296.4	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260421	2516.3	2582	2513.7	2543.6	1681872	2543.6	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260421	77.7	79.06	74.15	74.97	10075698	74.97	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260421	226.49	231.9	226.49	231.85	1552	231.85	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260421	705	718	692	698.1	37325	698.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260421	685.15	689.5	677.4	679.75	419172	679.75	down	down	correct
ASTRAL.NSE	Astral Limited	20260421	1585	1606.1	1570	1582.5	697463	1582.5	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260421	1064.4	1115.5	1062	1111.1	789726	1111.1	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260421	8547	8630.5	8432	8452	6084	8452	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260421	4.54	4.65	4.4	4.49	28708	4.49	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260421	621	631.7	612.5	614.65	1844260	614.65	down	down	correct
ATUL.NSE	Atul Ltd	20260421	6549	6682.5	6530	6557	41650	6557	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260421	458	479.05	458	469.15	496609	469.15	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260421	997.65	1042.1	997.65	1037.9	4152949	1037.9	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260421	899.15	917.45	885.5	894.7	148006	894.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260421	1368.9	1401.1	1367.1	1391.7	1362848	1391.7	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260421	121	126	120.7	122.26	4471	122.26	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260421	1797.4	1847.2	1787.8	1803.9	8087	1803.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260421	68.3	68.46	66.1	66.41	63936	66.41	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260421	491	494	470.7	475.3	51388	475.3	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260421	1505.9	1593.8	1452.1	1452.2	2373128	1452.2	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260421	65.27	66.39	65.27	65.96	35855	65.96	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260421	525.85	539.9	518.45	526.8	172596	526.8	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20260421	1361	1380.3	1354.7	1377.7	5145338	1377.7	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260421	584.95	589.06	583.99	588.85	6381	588.85	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260421	13.31	13.35	13.31	13.32	76640	13.32	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260421	1855.4	1941	1845.1	1916.7	198918	1916.7	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260421	150.15	150.15	146.95	147.53	12761	147.53	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260421	266.99	270	266.99	269.81	8445	269.81	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260421	344.78	347.9	344.73	347.2	15796	347.2	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260421	205.38	236.3	205.38	227.07	368348	227.07	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260421	138.4	138.4	131	136.45	1402	136.45	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260421	5.49	5.54	5.07	5.28	86017	5.28	down	down	correct
BAJAJ.NSE	AUTO	20260421	9803	9874	9741	9800	291287	9800	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260421	470	470.95	452.5	458.9	1512765	458.9	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260421	398.25	403.1	395.3	398.65	131415	398.65	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260421	1827.3	1855	1825	1851.4	952364	1851.4	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260421	18.3	18.8	18.25	18.6	9284182	18.6	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260421	10375	10449	10304.5	10329	20317	10329	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260421	919.5	945.95	919	938.75	6713975	938.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260421	94.5	98.67	94.11	95.21	350957	95.21	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260421	1141.85	1208	1141.85	1203.3	135043	1203.3	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260421	26.67	28	26.67	27.28	106466	27.28	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260421	17.98	18.8	17.71	18.34	37750	18.34	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260421	2275	2314.7	2260	2304.1	139527	2304.1	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260421	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260421	177.9	179.5	177	177.71	127892	177.71	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260421	77	79.76	77	77.59	5611	77.59	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260421	518.2	524	505.05	506.35	1020090	506.35	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260421	115.99	116	111.32	112.03	2208	112.03	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260421	3628	3650	3610.9	3641.3	134	3641.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260421	610.15	623.8	610.15	613.9	95317	613.9	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260421	175.29	178.33	174.51	176.13	4188454	176.13	up	up	correct
BANG.NSE	Bang Overseas Limited	20260421	38.3	41.5	37.66	39.71	45456	39.71	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260421	71	72.9	71	72.2	2448	72.2	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260421	282.1	285.2	281.35	284.05	7814738	284.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260421	582.73	591.67	582.73	591.06	1233619	591.06	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260421	149.5	151.25	149.05	149.83	7154993	149.83	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260421	113.4	114.4	112.85	113.55	14748	113.55	up	up	correct
BASF.NSE	BASF India Limited	20260421	3676.4	3729.9	3661	3693.4	10838	3693.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260421	23.03	23.75	23.03	23.58	55541	23.58	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260421	756.9	772	753.95	762.3	97277	762.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260421	4881.3	4930	4815	4822.7	8611	4822.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260421	2836	2881.3	2791.1	2825.5	58338	2825.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260421	1502.2	1541	1502.2	1528.1	63546	1528.1	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260421	33.33	33.33	32.3	32.57	291715	32.57	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260421	1370	1399.9	1367.5	1375	1199617	1375	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260421	26.36	27.89	26.36	27.17	7795	27.17	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260421	193.97	209	192.66	206.37	2776477	206.37	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260421	114.4	117.25	112.25	113.04	3544	113.04	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260421	457.5	461.8	449.45	451.5	13492130	451.5	down	down	correct
BEML.NSE	BEML Limited	20260421	1742.5	1779	1738.7	1767.9	182139	1767.9	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260421	100.35	104.8	100.35	102.85	1179343	102.85	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260421	484.45	485	478.35	479.8	133179	479.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260421	18.2	18.38	17.55	17.56	545119	17.56	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260421	411.45	415.95	408	412.95	10606	412.95	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260421	535.95	553	530	553	38242	553	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260421	2.96	2.96	2.96	2.96	0	2.96
BGRENERGY.NSE	BGR Energy Systems Limited	20260421	340	349	337	342.28	61789	342.28	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260421	160.5	163.9	160.49	163.53	15706	163.53	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260421	214	222	206.01	214.72	497716	214.72	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260421	3.27	3.38	3.23	3.26	565668	3.26	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260421	1875	1915	1873	1895.8	971441	1895.8	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260421	109.95	109.96	108.53	108.92	20772	108.92	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260421	1545.2	1562.9	1500	1505.2	17084	1505.2	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260421	229	231.4	217.35	220	1505348	220	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260421	1830	1868.9	1830	1858.7	10485373	1858.7	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260421	327.01	333.79	322.51	332.61	20292270	332.61	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260421	50.51	51.49	50.44	50.74	28622	50.74	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260421	799.95	799.95	766.55	782.4	1570	782.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260421	360	364.7	359.05	361.5	2237236	361.5	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260421	34.31	35.25	32.99	33.97	17954	33.97	down	up	incorrect
BIRET.NSE	RR	20260421	329.7	330.01	327	329.34	236170	329.34	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260421	154	164.23	153.11	158.47	568438	158.47	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260421	969	972	942.8	956.9	103778	956.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260421	150.81	157	150.81	153.67	171941	153.67	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260421	17.25	17.55	16.91	17.17	94345	17.17	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260421	254.99	264.23	251	258.81	1342154	258.81	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260421	55.09	56	53.8	54.6	346921	54.6	down	down	correct
BLS.NSE	BLS International Services Limited	20260421	293.7	297.71	290.1	292.73	777460	292.73	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260421	2.18	2.18	2.18	2.18	2489	2.18
BLUEDART.NSE	Blue Dart Express Limited	20260421	5502.9	5579.7	5401	5469	8174	5469	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260421	1898.4	1914.2	1861	1869.8	422078	1869.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260421	67.99	67.99	65.28	66.41	190534	66.41	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260421	110.7	115.8	110.7	113.73	973199	113.73	up	up	correct
BOROLTD.NSE	Borosil Limited	20260421	255	259.39	254	255.52	43400	255.52	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260421	493.7	523.65	493.05	511.95	1125342	511.95	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260421	37790	38360	37790	38100	24080	38100	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260421	316.05	320.1	315.1	318.05	9935289	318.05	up	up	correct
BPL.NSE	BPL Limited	20260421	55	55	53	53.32	50761	53.32	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260421	779.2	798.8	776.95	790.3	311907	790.3	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260421	5715	5864.5	5685	5837.5	270416	5837.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260421	21.4	21.4	20.52	20.88	29855	20.88	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260421	66.1	66.75	63.15	64.04	23295	64.04	down	down	correct
BSE.NSE	BSE Limited	20260421	3470.7	3527.9	3470	3515.8	2670233	3515.8	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260421	100.5	102.65	99	100.92	22119	100.92	up	down	incorrect
BSL.NSE	BSL Limited	20260421	133.99	133.99	125	125.23	3435	125.23	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260421	133.99	133.99	132.73	133.01	206404	133.01	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260421	28.59	28.6	28.26	28.57	377933	28.57	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260421	382.9	399.85	382.9	394	2457668	394	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260421	625	625	609.5	613.5	22296	613.5	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260421	43.65	43.65	37	39.9	78350	39.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260421	41.08	41.08	39.03	39.53	111503	39.53	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260421	12.67	12.7	12.2	12.4	51400	12.4	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260421	104.49	107.35	103.1	103.62	822600	103.62	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260421	749.25	759.9	745.85	748.65	1164463	748.65	down	down	correct
CANBK.NSE	Canara Bank	20260421	143.4	144.95	142.84	144.26	14365044	144.26	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260421	880	917	875	890	451344	890	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260421	247.04	249	244.99	245.91	111725	245.91	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260421	252	259.51	252	254.84	219511	254.84	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260421	1759.9	1768	1740	1748.8	49325	1748.8	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260421	13.72	13.72	13.72	13.72	50147	13.72
CARBORUNIV.NSE	Carborundum Universal Limited	20260421	941.15	949.75	928.5	933.25	80005	933.25	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260421	1635	1649.9	1602.2	1620.1	102378	1620.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260421	1780	1790.5	1748.6	1767.8	300119	1767.8	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260421	182.2	183	180.93	182.4	1199677	182.4	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260421	18.2	18.57	17.61	17.84	294221	17.84	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260421	14.35	14.84	14.22	14.77	26989	14.77	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260421	1089.4	1129.9	1089.4	1113.1	347280	1113.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260421	1370	1375.5	1355	1362.6	1643169	1362.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20260421	3837.4	3879	3789	3800.5	79905	3800.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260421	7.99	8.38	7.82	7.91	58905	7.91	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260421	445.5	454	434	437.85	57352	437.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260421	21.3	21.8	20.6	20.78	128286	20.78	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260421	35.88	36.72	35.73	36.29	7440948	36.29	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260421	25.15	25.69	25.15	25.31	321471	25.31	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260421	2898.9	2990	2802.6	2816.7	94681	2816.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260421	764	781.55	751.05	770.15	116218	770.15	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260421	5332.9	5368	5276.1	5295.2	9440	5295.2	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260421	5	5.25	4.77	4.85	279421	4.85	down	down	correct
CESC.NSE	CESC Limited	20260421	180.1	182.97	177.12	178.86	2939883	178.86	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260421	185.92	186.48	179.9	185	1532681	185	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260421	800	819.6	798.15	808	3645438	808	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20260421	793	808.15	784.35	803.35	92292	803.35	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260421	452.5	455.85	449.7	451.8	408157	451.8	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260421	147.22	153	147.21	148.51	6098	148.51	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260421	161.89	162.4	160	160.41	17818	160.41	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260421	396.55	414.55	394.5	404.15	11897	404.15	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260421	226.75	250	224.9	247.8	950849	247.8	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260421	1020	1039.1	1012.05	1022.35	1311570	1022.35	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260421	1578	1594.4	1572.2	1590.5	612548	1590.5	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260421	1606.6	1635	1568	1578.1	225754	1578.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260421	1269.9	1284.5	1259.2	1273.9	18295	1273.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20260421	85	91	85	88.26	19948	88.26	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260421	15.69	15.69	15.09	15.26	7263	15.26	down	down	correct
CIPLA.NSE	Cipla Limited	20260421	1228.6	1236.4	1223.3	1232.5	1428292	1232.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260421	747	761.7	741.7	751.85	201211	751.85	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260421	50.99	51	49.43	50.49	19913	50.49	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260421	281	281.18	274	276.66	48809	276.66	down	down	correct
CMICABLES.NSE	CMI Limited	20260421	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20260421	442.3	445.3	441.9	443.15	5336558	443.15	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260421	1540.4	1584.8	1531.2	1556.9	1552083	1556.9	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260421	27.17	28.1	26.97	27.14	940823	27.14	down	down	correct
COFORGE.NSE	Coforge Limited	20260421	1290	1304	1280	1294.4	1636421	1294.4	up	up	correct
COLPAL.NSE	Colgate	20260421	2129	2138.3	2070.5	2106.6	450952	2106.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260421	1.32	1.32	1.26	1.29	23979	1.29	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260421	14.54	14.59	14.18	14.28	15633	14.28	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260421	501.75	510.95	501.75	505	909766	505	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260421	56.23	58	54.75	55.74	3082064	55.74	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260421	222.12	226.48	220	223.09	1735	223.09	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260421	669.95	675.7	660.3	669.85	17520	669.85	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260421	36.15	37	34.45	35.03	33388	35.03	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260421	174.89	180	172.35	173.74	32140	173.74	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260421	2088	2089.9	2044.9	2055.6	530051	2055.6	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260421	5.55	5.7	5.22	5.4	47375	5.4	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260421	107.8	107.8	106.4	106.52	1366130	106.52	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260421	7730	7789.5	7637	7653	9436	7653	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260421	7.19	7.42	6.7	7.16	72500	7.16	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260421	1253.8	1288	1252.1	1263.4	211376	1263.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20260421	367.9	377.75	362.85	366.8	5625	366.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20260421	4365.3	4463.9	4345.4	4363.9	172849	4354.8625	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260421	263.98	265.57	258	258.65	1785812	258.65	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260421	390.8	406.15	390.8	402.6	1492484	402.6	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260421	31.61	31.61	29.82	29.97	7469	29.97	down	down	correct
CUB.NSE	City Union Bank Limited	20260421	270.36	273.97	262.9	264.93	6352245	264.93	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260421	92.11	94.89	91.52	93.13	63814	93.13	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260421	5215	5272.7	5090.4	5116.4	717933	5116.4	down	down	correct
CUPID.NSE	Cupid Limited	20260421	106.49	110	104.05	109.92	34135847	109.92	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260421	20	21.03	16.4	17.05	396867	17.05	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260421	130	131.64	127.22	128.5	24315	128.5	down	down	correct
CYIENT.NSE	Cyient Limited	20260421	952	971	947.05	956.6	194329	956.6	up	up	correct
DABUR.NSE	Dabur India Limited	20260421	441.65	455.45	439.05	452	3053842	452	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260421	1994	2001	1982.6	1990	204554	1990	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260421	393.85	395.6	380.1	382.95	189094	382.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260421	28.5	28.6	27.73	28.53	2892	28.53	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260421	3.7	3.79	3.57	3.76	218810	3.76	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260421	727.45	742	725.1	727.5	39084	727.5	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20260421	213.6	216	212.48	214.04	70700	214.04	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20260421	449.45	455.4	449	450.7	90372	450.7	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20260421	107.38	110.87	106.41	107.89	1756366	107.89	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260421	27.97	28.5	27	27.77	10748	27.77	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260421	168.8	174.9	168.1	169.56	340692	169.56	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260421	193.85	197.49	193.5	196.02	1751876	196.02	up	down	incorrect
DCM.NSE	DCM Limited	20260421	71.24	72.9	70.5	71.43	4491	71.43	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260421	5.29	5.37	5.29	5.29	2113	5.29
DCMNVL.NSE	DCM Nouvelle Limited	20260421	119.5	121.27	118.08	119.2	11828	119.2	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260421	1195.4	1204.7	1191.1	1199.7	29512	1199.7	up	up	correct
DCW.NSE	DCW Limited	20260421	46.65	48.05	46.32	46.94	951218	46.94	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260421	667.5	677.4	656.35	659.55	21313	659.55	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260421	1226	1292.5	1225.2	1266.35	671840	1266.35	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260421	1548	1654.7	1542	1644.8	622735	1644.8	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260421	474	487	465.7	474.15	284749	474.15	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260421	13.4	14.16	12.88	13.25	2823571	13.25	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260421	61.7	62.89	61.4	61.68	928395	61.68	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260421	61.74	63.64	60.82	63.19	4785	63.19	up	up	correct
DEN.NSE	DEN Networks Limited	20260421	28.8	29.15	28.64	28.88	313775	28.88	up	up	correct
DENORA.NSE	De Nora India Limited	20260421	817.95	834	816.3	826.75	9896	826.75	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260421	107.28	112	106.57	111.15	6851687	111.15	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260421	29.99	31.59	29.02	29.46	20456	29.46	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260421	143.1	147.48	141.9	142.38	337379	142.38	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260421	27.83	27.83	27.05	27.55	1354638	27.55	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260421	1016.6	1038.5	1006.4	1010.2	50559	1010.2	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260421	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260421	940.15	961.9	929.7	950.6	1164	950.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260421	1011.9	1011.9	976	983.5	14523	983.5	down	down	correct
DICIND.NSE	DIC India Limited	20260421	546.05	546.05	528	537.2	1412	537.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260421	19.4	20.29	19.13	19.89	315473	19.89	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260421	3.8	3.8	3.69	3.69	7820419	3.69	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260421	6282	6305	6238.5	6286	242433	6286	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260421	11211	11440	11211	11265	403154	11265	up	up	correct
DLF.NSE	DLF Limited	20260421	595.65	609.8	595.65	607.55	4113329	607.55	up	up	correct
DLINKINDIA.NSE	D	20260421	457.1	467.5	450.2	452.5	174379	452.5	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260421	4605.2	4627.3	4550	4589.4	411473	4589.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260421	3.25	3.25	3.13	3.19	19273	3.19	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260421	1066.55	1080	1065.3	1078.05	17816	1078.05	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260421	277.12	278.77	275	276.1	34136	276.1	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260421	92.29	93.42	92.29	92.73	13923	92.73	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260421	1116.45	1130.8	1092.05	1104.9	28838	1104.9	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260421	10.08	10.08	9.61	9.77	182631	9.77	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260421	186.98	190.67	181	182.17	20334	182.17	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260421	16.49	17.14	16.2	16.73	40957	16.73	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260421	1011.2	1011.5	978.65	984.6	200618	984.6	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260421	1232.6	1234.9	1218.4	1220.6	1230733	1220.6	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260421	1046.1	1060.9	1037	1041.35	26738	1041.35	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260421	146.79	146.79	141.5	141.92	4435	141.92	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260421	3.53	3.57	3.37	3.4	524679	3.4	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260421	248.29	253.69	245	249.69	8898	249.69	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260421	46.97	47.82	46.16	46.31	869162	46.31	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260421	10140	10962.5	10104.5	10747	37463	10747	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260421	248.41	248.41	235.3	236.8	13351	236.8	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260421	7.7	7.83	7.67	7.7	6441336	7.7
EBBETF0430.NSE	Edelweiss Amc Ltd	20260421	1578.29	1578.29	1572.76	1574.36	6478	1574.36	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260421	1401.96	1405.99	1401.96	1402.26	3929	1402.26	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260421	1630	1636.8	1560	1569.9	254895	1569.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260421	117.3	119.8	116.91	118.25	3862772	118.25	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260421	0.92	0.92	0.92	0.92	0	0.92
EICHERMOT.NSE	Eicher Motors Limited	20260421	7243	7296	7215	7240.5	353002	7240.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260421	850.9	858	846.8	851.15	120518	851.15	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260421	329	336.95	327.2	329.65	37319	329.65	up	up	correct
EIHOTEL.NSE	EIH Limited	20260421	333.55	341.75	331.8	339.7	436730	339.7	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260421	1670	1739	1646	1699.5	69228	1699.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260421	119.3	119.8	116.5	116.89	198963	116.89	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260421	437	483	435.55	472.9	6312582	472.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260421	79	79.49	77.65	77.89	2267332	77.89	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260421	762.65	778.7	749.7	775.05	22478	775.05	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260421	553.75	555.15	541.6	543	269940	543	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260421	56	57	52.01	53.38	45020	53.38	down	down	correct
EMAMILTD.NSE	Emami Limited	20260421	447	457.2	440	453.85	518701	453.85	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260421	74.16	75.95	72.55	73.75	13761	73.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260421	66.46	68.54	66.23	67.7	12018	67.7	up	up	correct
EMBASSY.NSE	RR	20260421	429.77	433	429.41	431.1	384757	431.1	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260421	230.13	248	228.11	239.98	32456	239.98	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260421	88.7	88.7	86.5	87	3706	87	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260421	2360.6	2402	2354.1	2389.8	54582	2389.8	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260421	17.01	17.54	16.76	17.23	43709	17.23	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260421	243	247.64	242.25	243.24	4106709	243.24	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260421	119.5	119.98	117.11	118.08	7809	118.08	down	down	correct
EPL.NSE	EPL Limited	20260421	236.24	237.16	230.2	230.78	742450	230.78	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260421	64	65.63	64	65.19	1372405	65.19	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260421	1445	1450.4	1339.1	1376	586134	1376	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260421	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260421	5800	6000	5721.6	5773.3	3752	5773.3	down	down	correct
ESCORTS.NSE	Escorts Limited	20260421	3315	3369.7	3292.2	3359.9	107390	3359.9	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260421	27.2	28.39	27.02	27.15	228682	27.15	down	down	correct
ESTER.NSE	Ester Industries Limited	20260421	90.95	92.9	90.3	90.87	56513	90.87	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260421	304.8	320.35	304.15	316.65	185403	316.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260421	407	428	390	405.2	26273	405.2	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260421	1.03	1.05	0.99	0.99	10590285	0.99	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260421	959.15	959.15	950.1	952.3	3142	952.3	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260421	329.7	335.85	328.6	333.1	1391477	333.1	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260421	830	844.8	827.05	832.4	14063	832.4	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260421	7.26	7.26	6.84	6.96	144319	6.96	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260421	894	934.95	891.05	911.5	810511	911.5	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260421	559.75	566.05	556	557.5	5148	557.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260421	23.08	24	22.85	22.96	4609166	22.96	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260421	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260421	1.74	1.78	1.72	1.72	887126	1.72	down	down	correct
FDC.NSE	FDC Limited	20260421	362	367.95	359.3	363.15	66078	363.15	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260421	295.8	299.05	295.05	295.75	7746822	295.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20260421	0.49	0.49	0.49	0.49	25174	0.49
FELDVR.NSE	Future Enterprises Limited	20260421	2.84	2.84	2.64	2.8	10793	2.8	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260421	2250	2292.7	2240.1	2267.8	30406	2267.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20260421	44.25	44.78	44	44.16	261420	44.16	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260421	951	978	945.05	953.5	965327	953.5	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260421	5024.8	5139.1	4966.9	5056.9	29417	5056.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260421	172.77	179.59	172.77	175.5	571066	175.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260421	6.66	7.04	6.3	6.93	67415	6.93	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260421	1.61	1.62	1.48	1.57	53642	1.57	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260421	3279.9	3302.5	3259.6	3267.4	30817	3267.4	down	down	correct
FMGOETZE.NSE	Federal	20260421	439.9	450	439.9	444.7	12858	444.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260421	9.02	9.88	8.58	8.89	34954	8.89	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260421	22080	22347	21765	21873	82715	21873	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260421	894	927.9	890.95	916.6	2441654	916.6	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260421	4600	4680.1	4600	4645.3	1501	4645.3	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260421	233.09	234	230.1	230.98	1057904	230.98	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260421	1020	1030.75	1011.1	1016	156299	1016	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260421	147.8	157.61	147.32	156.18	2370147	156.18	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260421	157.7	162.5	157.7	160.77	13146924	160.77	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260421	1818	1847.3	1782	1813.7	20186	1813.7	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260421	857.45	879	850	862.45	1641890	862.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260421	894	894	869	874.95	1805	874.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260421	1036	1090	1035.15	1061.2	323635	1061.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260421	93.84	98	92.49	96.64	262163	96.64	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260421	2.93	2.98	2.81	2.9	136629	2.9	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260421	123.3	135	123.3	126.51	4059	126.51	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260421	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260421	655	666	651.2	655.35	32707	655.35	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260421	2.81	2.81	2.55	2.55	922250	2.55	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260421	19.2	20.25	19.01	19.99	999843	19.99	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260421	305.01	308.9	299.02	307.11	1335	307.11	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260421	28.73	30.2	28.31	28.78	90429	28.78	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260421	44.12	44.12	43.02	43.24	13301	43.24	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260421	260.5	269.6	257.15	259.25	280953	259.25	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260421	14.1	14.37	14.02	14.22	38737	14.22	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260421	290.3	295.85	284.82	292.72	756596	292.72	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260421	68.38	68.44	67	67.23	311874	67.23	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260421	1427	1477.3	1423.2	1445.6	624903	1445.6	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260421	47.1	47.98	46.22	47.11	25594	47.11	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260421	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260421	499	510.75	498.65	506.25	55569	506.25	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260421	154.5	159.25	153.01	156.05	258921	156.05	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260421	398	398.45	393.05	397.2	315547	397.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260421	93.99	94	91.06	92.05	272	92.05	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260421	7885	7990	7855.5	7908.5	24057	7908.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260421	41.37	43.2	41.37	42.98	55188	42.98	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260421	155.75	158	153	153.89	378274	153.89	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260421	1549.9	1559.8	1512.2	1558.9	292	1558.9	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260421	1785.6	1792.8	1761.6	1781	110104	1781	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260421	2429.9	2450	2420.1	2427.4	19344	2427.4	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260421	2221.9	2245	2215.2	2233.1	254906	2233.1	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260421	6.01	6.01	6.01	6.01	2171	6.01
GLOBAL.NSE	Global Education Limited	20260421	98	104.29	98	101.01	121281	101.01	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260421	190	201	185	193.15	12243	193.15	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260421	2.53	2.56	2.43	2.48	398632	2.48	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260421	1007	1021.15	995.1	1003.6	72231	1003.6	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260421	971	981.95	971	976.55	48780	976.55	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260421	695	707.85	683.1	690.2	4842635	690.2	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260421	906.1	930.75	904	917.5	22802	917.5	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260421	454.95	467	445.55	450.65	213453	450.65	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260421	482.2	490.1	479.1	483.3	242833	483.3	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260421	375.75	384	372.2	374.2	35641	374.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260421	331.5	347.75	331.1	334.15	146946	334.15	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260421	2149	2154.4	2106.1	2114.4	738863	2114.4	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260421	605	620.4	605	608.15	79787	608.15	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260421	1112.95	1130.8	1101.05	1125.05	1862086	1125.05	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260421	919.55	932	917.4	928.1	52958	928.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260421	1770.2	1836.9	1770.2	1805	1578436	1805	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260421	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260421	719	774	718.95	768.5	1039675	768.5	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260421	41.95	41.95	40.4	40.56	18174	40.56	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260421	209	215.38	206.82	210.28	547254	210.28	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260421	125.1	125.77	124.95	125.15	21375197	125.15	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260421	28.59	28.98	26.5	27.61	3655	27.61	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260421	410	415	403.15	411.5	888970	411.5	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260421	41	41.78	39.91	40.38	17207	40.38	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260421	1234.8	1254.3	1231.65	1235.7	80069	1235.7	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260421	300.35	305	295	295.45	1781479	295.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260421	157.6	159.56	156.01	158.75	730172	158.75	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260421	114.1	118	114.02	115.56	131841	115.56	up	up	correct
GRANULES.NSE	Granules India Limited	20260421	665	671.05	652.2	667.75	932037	667.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260421	715.45	749.8	711.2	737.25	4745629	737.25	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260421	2772	2792	2755	2777.7	686149	2777.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260421	1650	1676.4	1641	1643.6	180788	1643.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260421	158	160.45	156.88	157.27	659918	157.27	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260421	226	227.99	222.06	224.27	42249	224.27	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260421	215.49	218.54	209.44	214.56	448423	214.56	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260421	236.52	244	236.48	238	184451	238	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260421	10.87	11	10.72	10.85	3703921	10.85	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260421	1639	1650.3	1593.2	1612	45465	1612	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260421	883.65	898.7	876.05	882.1	86600	882.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260421	915.05	999	915.05	962.1	758	962.1	up	up	correct
GRPLTD.NSE	GRP Limited	20260421	1995	2004.2	1979.9	2000	1563	2000	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260421	2668	2779	2668	2707.5	1745029	2707.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260421	172.09	175.79	171.6	174.85	796415	174.85	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260421	276.3	281.5	272.5	280.9	1105340	280.9	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260421	15.56	15.79	15.21	15.52	18690	15.52	down	up	incorrect
GTL.NSE	GTL Limited	20260421	7.4	7.5	7.2	7.44	153014	7.44	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260421	1.22	1.25	1.22	1.22	31524357	1.22
GTPL.NSE	GTPL Hathway Limited	20260421	68.8	68.91	68	68.22	35945	68.22	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260421	293	298.95	289.3	290.8	35314	290.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260421	744	757	703.4	719.7	891075	719.7	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260421	436	436	411.15	417.8	30468	417.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260421	370	380.95	368.1	374.25	1517181	374.25	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260421	39.04	40.95	38.55	40.57	5440	40.57	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260421	964	1005	960.05	995.6	62659	995.6	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260421	33.4	33.99	33	33.17	38338	33.17	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260421	178.94	180.5	173.45	174.96	123611	174.96	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260421	4335.8	4403.7	4335.5	4358.4	616910	4358.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260421	380	382.6	376	377.75	546506	377.75	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260421	211.54	214.7	207.31	211.9	19418	211.9	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260421	11	11.21	10.96	11.09	2047858	11.09	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260421	982	985	959.25	982.3	31919	982.3	up	up	correct
HAVELLS.NSE	Havells India Limited	20260421	1309	1337.4	1308.6	1328.8	896686	1328.8	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260421	1.6	1.7	1.6	1.64	36272	1.64	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260421	61.44	62.2	57.72	61.58	3948	61.58	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260421	19.35	20.2	19.13	19.61	48928619	19.61	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260421	570	582.5	565.55	574.7	145372	574.7	up	up	correct
HCL.NSE	INSYS	20260421	12.98	13.3	12.53	12.74	279178	12.74	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260421	1430	1455	1422.4	1439	3091487	1411.9384	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260421	2754	2816.8	2733.9	2794	1593751	2794	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260421	795.2	814.9	795.2	812	49135752	812	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260421	609.75	615.9	602.8	614.2	4800986	614.2	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260421	2.3	2.33	2.19	2.19	152308	2.19	down	down	correct
HEG.NSE	HEG Limited	20260421	632.5	670	631.9	661.15	4715816	661.15	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260421	158.58	161.5	156.81	158.58	89233	158.58
HEMIPROP.NSE	Hemisphere Properties India Limited	20260421	130.94	132.49	130.06	131.02	458206	131.02	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260421	219.99	225.55	217.9	219.17	97314	219.17	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260421	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260421	356.75	373.85	355	361.35	477526	361.35	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260421	5260	5310	5252	5259	321063	5259	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260421	1474.9	1514.9	1473.5	1501.9	2871	1501.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260421	171	173.19	166.99	167.69	2045	167.69	down	down	correct
HFCL.NSE	HFCL Limited	20260421	93.95	99.5	93.24	97.84	40345376	97.84	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260421	627	646.55	623.85	628.15	149963	628.15	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260421	421.8	422.2	413	415.85	15345	415.85	down	down	correct
HIKAL.NSE	Hikal Limited	20260421	188.81	192	187	187.61	167117	187.61	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260421	25.65	25.98	24.65	24.9	493468	24.9	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260421	89.8	95.5	89.8	94.39	1300042	94.39	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260421	1018	1023.2	1011.4	1021.65	3002043	1021.65	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260421	470.55	488	470.55	479.05	9605	479.05	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260421	23.29	23.29	22.01	22.5	18594	22.5	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260421	561	567.35	550	551.85	4614409	551.85	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260421	151.95	154	151.5	151.78	382669	151.78	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260421	378	388	377.55	384.4	7474015	384.4	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260421	2238.7	2335.7	2227.2	2310.7	3217281	2310.7	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260421	594	596.75	587.3	588.5	3423825	577.9405	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20260421	891.85	914	882.55	894.6	79914	894.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260421	153.51	157.4	152.7	154.32	1551	154.32	up	up	correct
HITECH.NSE	Hi	20260421	85.7	86.63	85.04	85.91	607300	85.91	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260421	144.01	147.89	142.26	144.31	7014	144.31	up	up	correct
HITECHGEAR.NSE	The Hi	20260421	627	640	625.05	631.95	956	631.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260421	323.9	329.4	319.25	322	96257	322	down	down	correct
HLVLTD.NSE	HLV Limited	20260421	9.09	9.2	8.85	8.92	328043	8.92	down	down	correct
HMT.NSE	HMT Limited	20260421	64.31	65	61	63	19107	63	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260421	69.5	69.5	67.49	68.5	6123	68.5	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260421	494	501.45	488.15	497.6	64635	497.6	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260421	539	543	530.55	534.15	109749	534.15	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260421	1133.45	1187	1133.45	1177.8	447106	1177.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260421	32395	32695	32235	32620	3850	32620	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260421	2315	2315	2264	2278.3	3571	2278.3	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260421	365	371.4	358.15	360.45	210205	360.45	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260421	490	513.45	487	506.55	6547185	506.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260421	23.2	24.25	23.2	23.7	102779	23.7	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260421	213.83	217.51	209.49	216.6	979081	216.6	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260421	199.4	202.88	198	198.36	3218467	198.36	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260421	191.9	192	188.75	189.75	146593	187.7523	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260421	47.7	47.7	47.7	47.7	0	47.7
ICDSLTD.NSE	ICDS Limited	20260421	45.35	46.01	45.35	45.8	388	45.8	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260421	810.9	812.95	797.6	801.7	20096	801.7	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260421	38.5	38.95	38.31	38.88	268022	38.88	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260421	125.07	125.95	123.92	125.56	718998	125.56	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260421	1368	1393.1	1360	1388.4	23312455	1388.4	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260421	1875	1875	1831	1840	632644	1840	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260421	560	565	541.25	550.1	2038706	550.1	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20260421	269.95	282	269.07	273.16	518018	273.16	up	down	incorrect
ICRA.NSE	ICRA Limited	20260421	5450.5	5499.5	5417	5434.5	3893	5434.5	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260421	74.5	75.6	74.3	74.72	7372720	74.72	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260421	9.47	9.73	9.42	9.55	388623904	9.55	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260421	67.51	68.4	67.51	67.94	10588919	67.94	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260421	269.06	270.08	268.42	270.08	288	270.08	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260421	124.2	127.24	124.2	126	8595940	126	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260421	833.05	883	822.05	863.9	29081	863.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260421	1106.6	1134	1104.65	1131.25	38730	1131.25	up	up	correct
IFCI.NSE	IFCI Limited	20260421	60.88	61.78	60.37	60.85	10482870	60.85	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260421	175	179.8	173.6	174.59	16910	174.59	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260421	336.2	344	333.3	338.05	85853	338.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260421	167	169.77	166.37	167.2	12202158	167.2	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260421	426	426	421	421.95	11943	421.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260421	470	478.95	467.45	476.4	805560	476.4	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260421	157.04	167.4	157.04	161.39	112639	161.39	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260421	27.05	28.65	27.05	27.99	26710	27.99	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260421	2.59	2.71	2.48	2.53	66511	2.53	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260421	49	49.1	47.05	47.3	475936	47.3	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260421	1534	1554	1478	1499.2	220173	1499.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260421	1025.05	1030.6	1018.85	1020.4	934	1020.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260421	1.8	1.8	1.66	1.7	33275	1.7	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260421	35.89	37.89	35.12	35.28	12575	35.28	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260421	35.9	36.45	34.48	34.9	93520	34.9	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260421	658.95	667.2	655.75	666.15	1597620	666.15	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20260421	412.5	421	412.5	418.6	82800	418.6	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260421	965	975.95	958	961.85	49243	961.85	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260421	2190.5	2199	2145	2158	179185	2158	down	up	incorrect
INDIANB.NSE	Indian Bank	20260421	934	942.45	918.5	921.05	3097270	921.05	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260421	214.89	214.89	211.06	214.32	446	214.32	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260421	328.8	339.4	323.15	325.85	280393	325.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260421	4681.1	4748.3	4676.2	4693.1	850836	4693.1	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260421	830	878	830	874.3	155720	874.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260421	780	786.55	770.85	775.85	16243	775.85	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260421	218.51	218.51	212.78	213.2	28494	213.2	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260421	38.25	38.37	37.7	37.81	96183	37.81	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260421	217.5	223.8	213.98	215.33	72278	215.33	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260421	1970	2070	1969.9	2041.7	158139	2041.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260421	308.75	312.5	300.4	306.6	662072	306.6	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260421	10.44	10.65	10.25	10.43	601102	10.43	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260421	414.05	425	403	404.55	456755	404.55	down	down	correct
INDSWFTLAB.NSE	Ind	20260421	140.27	145.8	140	143.94	1649439	143.94	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260421	33.41	33.48	32.46	32.8	6867	32.8	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260421	857.7	865.85	854.85	856.4	975223	856.4	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260421	403.1	419.6	403.1	414.75	7884039	414.75	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260421	181	181.99	174.03	176.26	625250	176.26	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260421	6.27	6.28	5.87	5.97	28437	5.97	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260421	963.24	968.95	959.58	962.77	9741	962.77	down	down	correct
INFY.NSE	Infosys Limited	20260421	1310	1325	1299.3	1314.5	10057440	1314.5	up	up	correct
INGERRAND.NSE	Ingersoll	20260421	4149	4155.5	4060.5	4076.3	11096	4076.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260421	97.7	101.39	97.26	100.05	19364954	100.05	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260421	716.85	722.5	713.6	716.15	9131	716.15	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260421	83.23	86.39	83	83.23	3521	83.23
INTELLECT.NSE	Intellect Design Arena Limited	20260421	680.35	689.7	673	677.5	493525	677.5	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260421	110.4	110.4	106	106.76	9018	106.76	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260421	1.03	1.03	1.01	1.02	674649	1.02	down	down	correct
IOB.NSE	Indian Overseas Bank	20260421	35	35.32	34.8	34.88	4658280	34.88	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260421	147.06	148.34	147	147.36	8952350	147.36	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260421	87.64	92.09	86.92	91.59	1841968	91.59	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260421	1469.9	1491	1462.1	1476.5	199229	1476.5	up	up	correct
IPL.NSE	India Pesticides Limited	20260421	158.88	159.32	155	155.35	181637	155.35	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260421	22	22.12	21.75	21.82	9553687	21.82	down	down	correct
IRBINVIT.NSE	IV	20260421	61.9	61.95	61.65	61.9	404534	61.9
IRCON.NSE	Ircon International Limited	20260421	151.49	154.54	150.41	153.13	3034498	153.13	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260421	565.6	569.95	560.5	561.2	1221915	561.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260421	103.02	104.09	102.96	103.61	9274364	103.61	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260421	34.14	36.4	34	35.95	456839	35.95	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260421	77.04	77.5	76.5	77.37	5659	77.37	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260421	1054.8	1076.9	1042	1047	77603	1047	down	down	correct
ITC.NSE	ITC Limited	20260421	305	311.1	304.55	309.65	24411865	309.65	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260421	609	668.9	597.45	627.95	1309988	627.95	up	up	correct
ITI.NSE	ITI Limited	20260421	291	302.96	291	294.19	983066	294.19	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260421	7.64	7.69	7.52	7.57	184213	7.57	down	down	correct
IVP.NSE	IVP Limited	20260421	142	143	140.55	142.26	3204	142.26	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260421	2839.75	2839.75	2787.11	2805.98	70	2805.98	down	down	correct
IZMO.NSE	IZMO Limited	20260421	715	729.85	700.2	708.6	41348	708.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260421	131.5	134.95	131.32	132.5	3872436	132.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260421	65.99	66.23	65.4	65.63	151992	65.63	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260421	186.1	201.79	186.1	196.99	989689	196.99	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260421	73.75	74.28	71.58	72.1	1498194	72.1	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260421	113.59	118.19	113.28	114.66	549707	114.66	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260421	30.51	31.4	30.01	30.32	34215	30.32	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260421	127.3	128.16	124	124.33	1792758	124.33	down	down	correct
JASH.NSE	Jash Engineering Limited	20260421	395.05	418	395	408.3	277818	408.3	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260421	198.19	209	198.19	206.53	14087	206.53	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260421	95.8	95.8	93.55	94.36	95940	94.36	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260421	96.2	101.64	95.81	98.95	10327500	98.95	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260421	87.35	89.99	87.35	89.42	53883	89.42	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260421	1996	2014.6	1986.5	1993	595399	1993	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260421	615.65	635.75	613.75	625.05	949861	625.05	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260421	9.1	9.39	9.01	9.11	48127	9.11	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260421	1126	1161.5	1126	1136.3	3004	1136.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260421	718	735.95	711.8	728.1	49293	728.1	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260421	240.1	245.5	235.1	235.83	2352440	235.83	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260421	1290	1306.2	1277.3	1288.8	1197265	1288.8	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260421	547	550	532.6	534.9	153234	534.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260421	25.89	26.29	25.37	25.5	513830	25.5	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260421	24.11	24.6	23.82	24.03	6096	24.03	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260421	33.2	33.99	32.61	32.68	2996605	32.68	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260421	324.05	325	324.05	324.05	2634	324.05
JKCEMENT.NSE	J.K. Cement Limited	20260421	5731	5947.5	5700.5	5921	111985	5921	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260421	514	531	507.2	514.55	192097	514.55	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260421	660.2	670.2	660.2	664.85	65385	664.85	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260421	367	372.9	359.45	360.9	302269	360.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260421	423	427.2	420.75	424.05	702483	424.05	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260421	84.99	86	83	83.91	7431	83.91	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260421	133.48	135.41	132.29	133.46	1494229	133.46	down	down	correct
JOCIL.NSE	Jocil Limited	20260421	129.9	129.9	119.99	125.45	9869	125.45	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260421	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260421	1150	1154.9	1130	1135.2	8503	1135.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260421	19.05	19.42	18.91	18.99	73866032	18.99	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260421	792.2	801.8	788	788	340443	788	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260421	546	559.7	545.05	546.65	4306696	546.65	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260421	13099	13425	13099	13357	6408	13357	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260421	1284.4	1296.4	1273.7	1279.6	2108883	1279.6	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260421	132.25	133.07	128.7	129.13	320005	129.13	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260421	453.9	473.45	453.6	471.9	3095871	471.9	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260421	665	677.2	654.75	658.75	235376	658.75	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260421	905.5	912.55	903.05	910	33671	910	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260421	756.55	764.9	756.55	762.61	440267	762.61	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260421	551	554	544	550.9	230956	550.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260421	242.82	248.95	242.45	248.19	709099	248.19	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260421	13.34	13.45	12.7	12.8	8875703	12.8	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260421	235.75	238.79	231.9	233.86	14129	233.86	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260421	1190	1207.6	1182.55	1191	640826	1191	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260421	153.99	157.9	146.6	148.36	467429	148.36	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260421	650	650	600	602.8	739	602.8	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260421	417.8	421.25	414.1	415.1	4054202	415.1	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260421	168.98	174.32	168.11	168.76	101140	168.76	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260421	22.16	22.84	21.7	22.5	1331509	22.5	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260421	1.66	1.74	1.66	1.69	104986	1.69	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260421	77.32	78.99	76.65	78.34	17567	78.34	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260421	196	203	183.8	199.29	16862	199.29	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260421	203.6	208	202.08	206.84	346355	206.84	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260421	337.95	340.5	325.5	337.9	42649	337.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260421	54	54	51	52.21	13787	52.21	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260421	274.25	292	273.3	290.7	9635054	290.7	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260421	895.7	895.7	842.4	865.8	76	865.8	down	down	correct
KAYA.NSE	Kaya Limited	20260421	284.31	285.29	275	278.04	18521	278.04	down	down	correct
KCP.NSE	The KCP Limited	20260421	166.98	178.8	164.2	177.8	509736	177.8	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260421	26.6	26.6	25.56	25.84	82213	25.84	down	down	correct
KDDL.NSE	KDDL Limited	20260421	2416.6	2472	2393.4	2402	20690	2402	down	down	correct
KEC.NSE	KEC International Limited	20260421	565	588	560.95	583.6	2720762	583.6	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260421	142.81	145.89	136.1	136.93	513353	136.93	down	down	correct
KEI.NSE	KEI Industries Limited	20260421	4930.7	4996.9	4807	4825.7	411620	4825.7	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260421	15.94	16.5	15.94	16.06	3167791	16.06	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260421	1146.75	1191	1146.75	1178.3	98505	1178.3	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260421	10.9	11.14	10.75	10.92	3989765	10.92	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260421	288.01	320	282.99	293.2	7292	293.2	up	up	correct
KHADIM.NSE	Khadim India Limited	20260421	102.7	105.19	101.55	103.44	65112	103.44	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260421	61.25	62.89	61.01	61.59	235854	61.59	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260421	143.69	150.9	125.1	126.06	149324	126.06	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260421	16.55	17.1	14.91	16.05	6466	16.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260421	4785.9	4850	4718.8	4822.9	1410	4822.9	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260421	136.24	148.85	134.53	143.59	133537	143.59	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260421	684.9	685.9	673.2	681.3	348008	681.3	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260421	4780	4949.9	4730	4801	10525	4801	up	up	correct
KIOCL.NSE	KIOCL Limited	20260421	397.9	410.95	395.4	405.8	427868	405.8	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260421	414	419.7	413.05	418.15	153058	418.15	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260421	1737	1783.8	1736.3	1755.4	62426	1755.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260421	1650	1670	1630.1	1663.3	715060	1663.3	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260421	3135	3399	3112.2	3307.3	28777	3307.3	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260421	168	177.77	168	171.7	1693105	171.7	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260421	478.7	485.9	473.6	475.85	12642	475.85	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260421	27.65	28.5	27.5	27.73	157426	27.73	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260421	121.19	122.98	120.53	120.91	1689358	120.91	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260421	88.57	89.69	88.46	89.29	21191	89.29	up	up	correct
KOLTEPATIL.NSE	Kolte	20260421	399.95	407.45	389.4	400.85	384523	400.85	up	up	correct
KOPRAN.NSE	Kopran Limited	20260421	155.99	158.7	151.71	152.73	178322	152.73	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260421	381.45	383.15	378.35	382.35	12323488	382.35	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260421	27.15	27.86	27.15	27.33	18259	27.33	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260421	138.2	142	136.03	137.19	50647	137.19	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260421	73.85	73.85	72.02	72.31	29335	72.31	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260421	734	749.3	730.05	744.7	745302	744.7	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260421	919	930.6	916.35	921.55	182100	921.55	up	up	correct
KRBL.NSE	KRBL Limited	20260421	345.95	359.5	345.95	351.15	527962	351.15	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260421	59.38	62.34	58.44	61.5	4105	61.5	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260421	2.68	2.68	2.47	2.49	164133	2.49	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260421	643.7	648	621.15	623.65	245002	623.65	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260421	625	630.35	610	612.05	57448	612.05	down	down	correct
KSB.NSE	KSB Limited	20260421	980	1004.4	978	990.05	362082	990.05	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260421	934	954	925.25	945.15	153615	945.15	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260421	756	791.9	747	785.8	122870	785.8	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260421	246	252.46	246	250.32	2240422	250.32	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260421	81.4	83.99	78.73	79.98	180527	79.98	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260421	5.27	5.53	5.27	5.48	2813	5.48	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260421	1418.6	1449.8	1406.8	1437	914770	1437	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260421	108.5	108.5	103.71	104.63	10520	104.63	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260421	184.69	185	181.5	181.83	148329	181.83	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260421	9	9	8.37	8.73	14838	8.73	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260421	1127.65	1136.8	1110.05	1114.35	1493267	1114.35	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260421	14240	14535	14073	14370	3480	14370	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260421	4.8	5.08	4.64	5.07	12469	5.07	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260421	113.8	128.38	113.7	121.58	117544577	121.58	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260421	138.55	146.8	138.53	141.25	4052	141.25	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260421	1738.5	1780	1729.4	1755	41707	1755	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260421	11.94	11.95	11.83	11.9	35016	11.9	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260421	264.1	270.3	264.1	266.13	13730	266.13	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260421	542.05	566.5	538.4	565.15	5519886	565.15	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260421	28.89	28.89	28.77	28.81	24887	28.81	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260421	271.85	274.63	271.85	274.41	3012	274.41	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260421	886.58	892.11	886.57	889.35	32	889.35	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260421	277.18	278.41	276.75	278.41	46	278.41	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260421	230	231.2	220	223.8	38436	223.8	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260421	624.95	634.5	603.1	608.15	58977	608.15	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20260421	7077	7129	7040.5	7069	32612	7069	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260421	999.99	1000.01	970.3	999.99	5653284	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260421	1000	1000.01	999.99	999.99	105827	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260421	860.1	888.5	860.1	875.7	2635667	875.7	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260421	279.03	286.8	275.53	277.27	88003	277.27	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260421	111.3	112	109.1	110.21	7523	110.21	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260421	73.5	74.49	71.24	71.71	6555	71.71	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260421	7.29	7.61	7.29	7.61	114376	7.61	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260421	4039	4091.8	4032	4075.4	2426718	4075.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260421	3590.3	3660	3580	3642.4	141392	3642.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260421	5480.1	5617.9	5475	5506.4	9121	5506.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260421	1795.4	1803.2	1766	1774.8	110375	1774.8	down	down	correct
LUPIN.NSE	Lupin Limited	20260421	2333	2340.2	2304	2311.5	527927	2311.5	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260421	1495.8	1538.5	1451.2	1462.55	117480	1462.55	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260421	142.65	143.93	140.5	140.85	321246	140.85	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260421	60.48	61	59	59.06	9761	59.06	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260421	5.22	5.61	5.15	5.34	35381	5.34	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260421	3212	3262.3	3212	3247.3	1972188	3247.3	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260421	305	310	303.7	306.35	3156957	306.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260421	140	142.17	138.99	141.02	95696	141.02	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260421	1150	1193.4	1134	1145.95	57266	1145.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260421	36.02	38.85	35.36	37.85	8753	37.85	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260421	4.93	5.04	4.92	4.99	24993	4.99	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260421	68.54	70.75	68.45	69.1	162405	69.1	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260421	175.18	175.18	174.52	175.18	208073	175.18
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260421	511.65	512	501.05	503.1	8124	503.1	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260421	21.4	22.2	21.15	21.97	9857	21.97	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260421	77.4	81.5	76.98	80.18	152939074	80.18	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260421	50.01	51.29	49.4	49.69	19012	49.69	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260421	865.85	910	865.85	904.3	7031	904.3	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260421	125.38	129.9	125.38	128.37	93357	128.37	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260421	49.51	51.66	49.51	50.51	29867	50.51	up	down	incorrect
MAHICKRA.NSE	SM	20260421	223.05	228.7	220	224.45	14250	224.45	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260421	320.45	327.95	317.15	324	329288	324	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260421	433.6	438	423.1	425.95	146895	425.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260421	13039	13111	12957	12995	2376	12995	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260421	649	659.9	645	654.5	205242	654.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260421	1020	1035	1012.5	1016.25	21980	1016.25	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260421	33.48	33.48	32.62	32.79	2945	32.79	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260421	31.84	31.84	30.5	31	173149	31	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260421	111.24	112.35	109.52	110.93	111227	110.93	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260421	60	61.8	59.81	61.39	43576	61.39	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260421	68.6	80.23	63.75	79.21	606878	79.21	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260421	54.65	55.88	54.5	55.41	111270	55.41	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260421	270.1	282.9	270.1	281.8	5403468	281.8	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260421	28.72	28.72	28.72	28.72	17225	28.72
MANGLMCEM.NSE	Mangalam Cement Limited	20260421	909	928	908.65	924.05	51464	924.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260421	541	543	528	531.75	329440	531.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260421	96.48	101.99	95.51	100.62	1462681	100.62	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260421	13.72	14.39	13.6	13.83	3456	13.83	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260421	44.5	46.4	44.2	44.59	8113	44.59	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260421	484	495.2	480	487.75	52546	487.75	up	up	correct
MARICO.NSE	Marico Limited	20260421	760	764.95	754.6	762.5	913203	762.5	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260421	206.9	213.75	206.9	209.32	358324	209.32	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260421	177.09	178.9	175.53	176.77	688434	176.77	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260421	13456	13543	13421	13461	292879	13461	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260421	314.9	319.4	313.6	315.9	324898	315.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260421	139	139.21	133.98	133.98	153	133.98	down	down	correct
MASTEK.NSE	Mastek Limited	20260421	1699	1777.1	1680.1	1768.3	182647	1768.3	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260421	440	443.85	431.7	436.45	5011	436.45	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260421	104.52	107	102.11	102.45	134297	102.45	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260421	1008.9	1025.55	1008	1020.25	1321746	1020.25	up	up	correct
MAXIND.NSE	Max India Limited	20260421	149.93	155.02	149.04	154.4	52834	154.4	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260421	571.2	588.9	571	586.4	116796	586.4	up	up	correct
MAZDA.NSE	Mazda Limited	20260421	212.5	214.62	208	210.9	11827	210.9	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260421	2639	2707.4	2634.3	2656.6	2156131	2656.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260421	520.3	523	505	507.6	165168	507.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260421	24.66	26.5	24.66	26.15	60413	26.15	up	down	incorrect
MCDOWELL.NSE	N	20260421	1315	1367.3	1310.2	1364	2334336	1364	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20260421	61	62	61	61	53195	61
MCLEODRUSS.NSE	McLeod Russel India Limited	20260421	57	58.23	56	58.23	868888	58.23	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260421	2857	2865.7	2815.2	2829	2126934	2829	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260421	126.7	126.7	124.22	125.62	35705	125.62	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260421	0.93	0.93	0.93	0.93	20660	0.93
MERCATOR.NSE	Mercator Limited	20260421	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260421	475	494.4	472.1	482	169237	482	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260421	1688.8	1693.6	1645	1648.8	649042	1648.8	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260421	14.99	15.15	13.71	14.44	829517	14.44	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260421	1141.4	1155.9	1132	1136.95	220068	1136.95	down	down	correct
MHHL.NSE	SM	20260421	43.6	43.95	42.8	42.8	22500	42.8	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260421	268.75	273.39	267.81	269.51	70866	269.51	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260421	380	389.9	377.9	379.95	812683	379.95	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260421	539.7	546	536.3	544.45	132804	544.45	up	up	correct
MINDSPACE.NSE	RR	20260421	472	481.8	470.36	478.68	76866	478.68	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260421	203.34	219.4	203.34	211.62	206622	211.62	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260421	31.83	32.77	31.32	31.69	685804	31.69	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260421	33.02	33.71	33.02	33.36	92142	33.36	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260421	0.99	0.99	0.93	0.97	631159	0.97	down	down	correct
MMFL.NSE	M M Forgings Limited	20260421	490.95	497.6	485.6	486.8	101123	486.8	down	down	correct
MMP.NSE	MMP Industries Limited	20260421	255.8	255.8	248	248.6	10936	248.6	down	down	correct
MMTC.NSE	MMTC Limited	20260421	66.5	67.45	65.1	65.37	3159869	65.37	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260421	129.99	132	126.11	130.34	6446	130.34	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260421	63.7	64.32	63.7	63.81	5365	63.81	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260421	23.55	23.98	22.99	23.3	10706	23.3	down	down	correct
MOIL.NSE	MOIL Limited	20260421	322.05	329.65	320.1	322.25	644652	322.25	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260421	11.8	11.8	10.91	11.02	237060	11.02	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260421	52.85	57.5	52.49	55.49	2605244	55.49	up	up	correct
MOLDTECH.NSE	Mold	20260421	135.46	138.49	135.1	136.97	23307	136.97	up	up	correct
MOLDTKPAC.NSE	Mold	20260421	560	566.45	550.15	559.3	56655	557.4374	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260421	65.92	65.92	64.27	64.64	728769	64.64	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260421	254.79	255.83	254.36	254.99	5799	254.99	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260421	289.45	290.01	285.04	289.3	1393017	289.3	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260421	566	571	547	550.3	53516	550.3	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260421	7.43	7.43	7.43	7.43	0	7.43
MOREPENLAB.NSE	Morepen Laboratories Limited	20260421	41	42.4	41	41.8	2165357	41.8	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260421	811.75	835.5	809.35	824	1021878	824	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260421	26.2	27	25.23	25.42	24564	25.42	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260421	2424	2440	2388.2	2419	275259	2419	down	down	correct
MPSLTD.NSE	MPS Limited	20260421	1727.4	1753.5	1712.1	1718.7	11137	1718.7	down	down	correct
MRF.NSE	MRF Limited	20260421	139750	140510	138125	139665	3357	139665	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260421	180.5	186.4	180	180.66	7035917	180.66	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260421	35.98	36.31	35.31	35.55	504920	35.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260421	458.5	463.2	457.1	458.7	112944	458.7	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260421	4962.7	5165.9	4951.3	5071.1	535381	5071.1	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260421	1.5	1.5	1.37	1.41	10055	1.41	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260421	32.47	32.92	32	32.11	1004536	32.11	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260421	134.49	138.32	133.61	136.32	102278	136.32	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260421	49	49.87	47.4	47.93	6130	47.93	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260421	80.95	81.9	80.74	81.03	64197	81.03	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260421	132	134	130.11	132.2	65759	132.2	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260421	33.65	33.75	32.28	33.08	14883	33.08	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260421	208.37	212.2	205.49	208.26	40661	208.26	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260421	3528	3641.9	3528	3610.2	522743	3610.2	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20260421	167.01	176.94	163.71	168.77	1204870	168.77	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260421	4.14	4.2	4.05	4.12	174138	4.12	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260421	32.3	32.3	30.05	30.23	28146	30.23	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260421	27.24	30.74	26.05	29.78	186773	29.78	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260421	250.63	255.06	250	251.26	6124	251.26	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260421	107.03	113.54	106	109.85	24217	109.85	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260421	257.81	263.29	255.61	258.38	5455	258.38	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260421	254.99	259.98	246.55	249.19	31241	249.19	down	down	correct
NAM.NSE	INDIA	20260421	1004.9	1061	999.6	1055.35	2251900	1055.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260421	1100.1	1103	1052	1055.65	855940	1055.65	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20260421	169.62	173.88	169.62	170.74	9312	170.74	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260421	426.45	430.2	422.45	422.95	6184964	422.95	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260421	1071	1080.9	1065.25	1077.7	619652	1077.7	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260421	6520	6600	6350	6373.5	218722	6373.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260421	111.05	116.95	108.1	108.8	3023461	108.8	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260421	152	152.42	148.46	149.02	83549	149.02	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260421	271.45	279.39	270.49	275.75	1779443	275.75	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260421	93.87	94.48	93.1	93.28	7224140	93.28	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260421	2175	2175	2100	2131	513	2131	down	down	correct
NCC.NSE	NCC Limited	20260421	160.53	161.89	159.5	159.89	2603988	159.89	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260421	181.01	181.01	175.05	176.72	63913	176.72	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260421	2683	2691	2580	2598.5	663	2598.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20260421	3.01	3.1	2.8	3.01	4403368	3.01
NDRAUTO.NSE	NDR Auto Components Limited	20260421	748.75	760	748.6	754.25	8659	754.25	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260421	82	83.5	81.52	81.95	162379	81.95	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260421	15.86	16.69	15.84	16.02	59378	16.02	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260421	12.35	12.5	12.06	12.17	232902	12.17	down	down	correct
NELCAST.NSE	Nelcast Limited	20260421	135.89	138.9	135.62	137.15	70420	137.15	up	up	correct
NELCO.NSE	Nelco Limited	20260421	680.95	766.9	680.65	715.15	6176322	715.15	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260421	1501.7	1557.8	1501.7	1508.5	54704	1508.5	up	up	correct
NESCO.NSE	Nesco Limited	20260421	1190	1220	1188	1206.1	47629	1206.1	up	up	correct
NETF.NSE	Tata Mutual Fund	20260421	257.3	265.5	257.3	264.87	3628	264.87	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260421	35.89	36.52	35.51	35.73	3488256	35.73	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260421	15250	15491	14848	14920	30894	14920	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260421	473.95	484	471.95	477.15	629117	477.15	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260421	4.5	4.79	4.4	4.55	14099	4.55	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20260421	76.12	78.5	76.12	76.97	1591239	76.97	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260421	36.15	37.97	36.15	37.38	35917	37.38	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260421	1801.2	1822.7	1798.5	1804	144350	1804	up	down	incorrect
NHPC.NSE	NHPC Limited	20260421	83.1	84.57	82.3	82.63	12629708	82.63	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260421	165	166.3	163.01	163.7	958717	163.7	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260421	33.57	33.57	32	32.52	20710	32.52	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260421	276.48	277.83	275.21	277.59	8328001	277.59	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20260421	72	72.73	70.75	71.28	307694	71.28	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260421	8.35	8.66	8.16	8.25	261027	8.25	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260421	13.51	14.06	13.4	13.47	493820	13.47	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260421	1316.3	1350	1308.5	1343.7	2014	1343.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260421	325.05	334.15	321	322.4	4123	322.4	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260421	30.57	30.94	29.71	29.85	36198	29.85	down	down	correct
NITCO.NSE	NITCO Limited	20260421	91.95	94.36	90.76	91.37	333402	91.37	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260421	418	424	412.1	413.4	71307	413.4	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260421	208.9	208.9	202.98	204.1	554	204.1	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260421	67.51	68.49	67.2	68.47	6260	68.47	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20260421	304.35	308	299	300	2794049	300	down	up	incorrect
NMDC.NSE	NMDC Limited	20260421	89.83	89.94	87.42	88.47	24339172	88.47	down	down	correct
NOCIL.NSE	NOCIL Limited	20260421	172	173.9	170.96	172.3	392178	172.3	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260421	3.88	3.89	3.77	3.82	95408	3.82	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260421	72.72	72.72	68.75	68.75	4827	68.75	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260421	280.41	283	280.41	282.49	10588	282.49	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260421	461	482.25	461	477.85	3423	477.85	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260421	294.07	297	288.6	289.67	98910	289.67	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260421	5869.1	5900	5770	5794.1	3244	5794.1	down	down	correct
NTPC.NSE	NTPC Limited	20260421	398.6	402.7	395.7	396.2	9493644	396.2	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260421	798.2	806.8	792	793.95	23872	793.95	down	down	correct
NURECA.NSE	Nureca Limited	20260421	259.51	266.84	256.13	258.59	6381	258.59	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260421	309.65	310.15	304.05	304.8	530924	304.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260421	316.5	316.5	297	299.49	31080	299.49	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260421	1724	1754	1710.3	1723.9	1310590	1723.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260421	8130	8167.5	7885	7931	215428	7931	down	down	correct
OIL.NSE	Oil India Limited	20260421	473.9	473.9	464	465.15	2658587	465.15	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260421	62.11	63.35	59	59.69	196747	59.69	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260421	1198	1244	1195	1222.05	828376	1222.05	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260421	116.19	118.13	114	114.8	25538	114.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20260421	78	83	77.66	81.81	215096	81.81	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260421	93.1	95.8	93.08	94.36	53609	94.36	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260421	4.07	4.18	3.8	4.17	62748	4.17	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260421	15.73	15.73	14.94	15.07	734620	15.07	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260421	54.72	56	54.05	54.94	1678294	54.94	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260421	283.15	284.85	282.4	283.1	13645673	283.1	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260421	50.01	52.47	49.6	50.12	770477	50.12	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260421	247.99	250.01	244.17	247.45	22989	247.45	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260421	400.95	411.35	400.2	405.1	70868	405.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260421	163.19	167.88	162.1	166.12	7282	166.12	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260421	545.3	558.8	545	554.85	52161	554.85	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260421	65.6	67.72	65.6	65.86	46832	65.86	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260421	7.1	7.23	7	7.04	59934	7.04	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260421	309.15	312.8	290.55	293.45	34572	293.45	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260421	143.7	146.4	143.03	145.32	307852	145.32	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260421	182.5	188	181.82	182.02	173418	182.02	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260421	97.21	100.88	97.11	98.66	276872	98.66	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260421	64.8	64.8	60.02	61.14	3863	61.14	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260421	18.73	19	18.21	18.55	508167	18.55	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260421	4115.1	4310	4045.8	4115.7	19784	4115.7	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260421	1.89	1.89	1.71	1.8	2277	1.8	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260421	48.56	51.6	48.56	49.95	58949	49.95	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260421	38405	38500	37910	37960	17653	37960	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260421	43.25	45.5	42.94	44.51	10303210	44.51	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260421	102.3	102.3	96.27	98.18	9189	98.18	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260421	38	38.99	37.25	37.5	5533	37.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260421	340.8	346.85	337.35	338.15	80456	338.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260421	318.9	323	306.1	311.65	5792	311.65	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260421	273	274.13	270.01	272.9	14404	272.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260421	92.7	94.5	91	91.52	6143	91.52	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260421	39.3	39.55	37.67	38.12	734406	38.12	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260421	212.25	222	212.25	220.25	705340	220.25	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260421	8.62	8.84	8.62	8.76	149048	8.76	up	up	correct
PARTYCRUS.NSE	SM	20260421	83.1	86	83.1	85	9000	85	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260421	27.99	28.3	27.1	27.25	5552175	27.25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260421	11.56	11.94	11.32	11.54	121748	11.54	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260421	9.74	9.76	9.56	9.6	34691662	9.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260421	88	88	85.81	86.12	106447	86.12	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260421	22.82	23.39	22.05	22.51	77197	22.51	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260421	168.2	175.9	168.2	172.58	530102	172.58	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260421	21.15	21.99	20.76	20.93	359986	20.93	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260421	5344	5370	5263.7	5369	1010633	5369	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260421	272.31	278.29	271	277.78	2120341	277.78	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260421	474	479	469.35	471.1	5478143	471.1	down	down	correct
PFIZER.NSE	Pfizer Limited	20260421	4913	4917.2	4806.1	4816.5	11536	4816.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260421	329.9	334.6	320	328.2	1033157	328.2	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260421	31.68	31.73	31.01	31.27	354068	31.27	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260421	559.55	569.75	559.35	562.15	1801968	562.15	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260421	9933	10375	9910.5	10340	12063	10340	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260421	5089.9	5112	5051.7	5084.3	7380	5084.3	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260421	1628	1703.5	1610.9	1615.6	81664	1615.6	down	up	incorrect
PGINVIT.NSE	IV	20260421	93.28	93.6	93.1	93.25	1331596	93.25	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260421	1776.4	1834.9	1776	1807	919144	1807	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260421	1389	1414.1	1380	1409.5	708195	1409.5	up	up	correct
PIIND.NSE	PI Industries Limited	20260421	3037	3100	3012.5	3021.3	214653	3021.3	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260421	4909	4932	4805.2	4844.5	1478	4844.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260421	8.11	8.44	8.11	8.26	162645	8.26	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260421	26.7	27.35	26.15	26.65	8723	26.65	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260421	955.25	955.25	919.15	921.8	34352	921.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260421	775	793.95	759.95	782	82	782	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260421	152	152.78	150.25	151.96	5547	151.96	down	down	correct
PNB.NSE	Punjab National Bank	20260421	114.2	115.18	113.6	114.11	18163650	114.11	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260421	73.95	75.17	71.76	74.12	1783435	74.12	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260421	949.5	1007	943.9	979.1	19954612	979.1	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260421	21.62	22.24	21.61	22.04	4122	22.04	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260421	202.97	211	202.44	208.59	554769	208.59	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260421	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260421	255.99	264.63	254.43	261.15	10027	261.15	up	up	correct
POKARNA.NSE	Pokarna Limited	20260421	908.75	954.4	906.85	929.3	412847	929.3	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260421	8200	8305	7925.5	7955.5	443095	7955.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260421	1454.8	1495.1	1450.7	1480.5	56443	1480.5	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260421	870	877.55	866.15	869.35	28138	869.35	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260421	292.6	301.9	292.5	300.3	36853	300.3	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260421	420.85	426.4	417.25	422.5	4575565	422.5	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260421	318.95	322	318	319.35	8342335	319.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260421	29960	30400	29760	29890	170096	29890	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260421	2459.1	2488	2426.2	2450.4	86478	2450.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260421	210.05	216.85	210.05	212.35	8593	212.35	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260421	216	224.25	214	220.14	137533	220.14	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260421	25.5	26	24.5	24.97	94699	24.97	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260421	357.2	368	356.55	364.2	2160209	364.2	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260421	142.3	143.2	140.1	140.97	236820	140.97	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260421	4.89	5.28	4.77	4.87	364535	4.87	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260421	7.02	7.77	7.02	7.22	48399	7.22	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260421	153.8	158.74	152.7	154.89	241842	154.89	up	down	incorrect
PRECOT.NSE	Precot Limited	20260421	567	579	560	564.6	5216	564.6	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260421	365	398.6	365	386.95	2427258	386.95	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260421	487.95	512	486	497.05	221751	497.05	up	down	incorrect
PREMIER.NSE	Premier Limited	20260421	3.05	3.19	2.89	2.93	13394	2.93	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260421	52.25	54.82	52.25	54.82	74706	54.82	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260421	1374.1	1418.8	1374.1	1402.7	1495027	1402.7	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260421	586.8	612.5	585	605.45	341110	605.45	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260421	283.7	289.5	281.25	287.65	27274	287.65	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260421	256.91	263	255.17	259.22	124480	259.22	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260421	13.45	13.68	13.45	13.58	61226	13.58	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260421	3102.3	3148.8	3091.3	3138.1	55015	3138.1	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260421	135.47	138.47	132.03	134.66	3263884	134.66	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260421	25.2	25.62	25.1	25.26	1305169	25.26	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260421	720	739.8	714.15	732.45	60855	732.45	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260421	99.28	100.54	99.26	100.16	2049983	100.16	up	down	incorrect
PTC.NSE	PTC India Limited	20260421	194	194.01	185	186.88	2020969	186.88	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260421	38.65	38.99	38.5	38.61	38540	38.61	down	down	correct
PULZ.NSE	SM	20260421	26.5	26.5	26.5	26.5	2000	26.5
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260421	1073.5	1074	1062.1	1067.2	2816	1067.2	down	down	correct
PURVA.NSE	Puravankara Limited	20260421	218	229.25	217.68	221.16	402850	221.16	up	up	correct
PVP.NSE	PVP Ventures Limited	20260421	33.15	34.39	31.59	32.1	3564016	32.1	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260421	128.43	128.43	125.15	125.38	70301	125.38	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260421	267.37	268.99	267.2	268.58	119360	268.58	up	up	correct
QUESS.NSE	Quess Corp Limited	20260421	193.75	197.74	193.75	196.17	96971	196.17	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260421	170.6	174	169.01	170.15	127159	170.15	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260421	1.36	1.36	1.36	1.36	0	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260421	3.36	3.47	3.31	3.37	12160	3.37	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260421	3356.8	3436	3170.2	3261.4	1099710	3261.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260421	6.05	6.35	6.05	6.12	70041	6.12	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260421	327.95	332.62	325.06	326.49	1462196	326.49	down	down	correct
RAIN.NSE	Rain Industries Limited	20260421	133.5	135.55	130.35	130.89	2569103	130.89	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260421	121.6	121.6	116.55	116.74	256466	116.74	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260421	4.11	4.11	4	4.05	168474	4.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260421	444	450	436	438.95	240781	438.95	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260421	34.99	34.99	33.3	33.8	55275	33.8	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260421	24	25.03	22.84	24.13	262242	24.13	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260421	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260421	261.37	266.37	261.37	263.6	231020	263.6	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260421	33	34.18	33	33.01	16328	33.01	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260421	6.19	6.2	5.88	5.89	19303265	5.89	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260421	1015.45	1020	998	1003.6	89927	1003.6	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260421	273.16	276.3	272.12	273.49	39207	273.49	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260421	421.5	434.95	421.25	431.1	38069	431.1	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260421	519.95	519.95	510.1	512.15	38926	512.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260421	13.8	14.1	13.71	13.78	107890	13.78	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260421	1099.8	1119	1072.75	1076.5	13324	1076.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260421	2427.2	2473.2	2405.2	2410.9	15980	2410.9	down	down	correct
RAYMOND.NSE	Raymond Limited	20260421	421.9	453.55	421.3	448	1249389	448	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260421	318.7	323.8	317.85	320.4	4952166	320.4	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260421	130.6	134.9	130.34	130.81	2598553	130.81	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260421	1	1.03	1	1.01	2538897	1.01	up	up	correct
RECLTD.NSE	REC Limited	20260421	382.7	387.45	380	383.35	8374408	383.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260421	229.77	230.3	227	227.26	2296360	227.26	down	down	correct
REFEX.NSE	Refex Industries Limited	20260421	250.41	261	250	256.78	885824	256.78	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260421	49.95	49.95	44.17	44.77	724	44.77	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260421	305.34	311.99	305	306.09	59464	306.09	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260421	1359	1369.8	1350.1	1353.3	27293629	1353.3	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260421	223.5	231.54	223.5	226.54	3152543	226.54	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260421	82.79	82.79	82.79	82.79	0	82.79
REMSONSIND.NSE	Remsons Industries Limited	20260421	103.5	104.9	102.3	103.05	47495	103.05	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260421	28	28.39	27.67	27.76	5407618	27.76	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260421	409.8	421.75	405.05	415	863515	415	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260421	76.1	83.79	76.1	80.21	6711	80.21	up	up	correct
REPRO.NSE	Repro India Limited	20260421	365.55	374.7	354.65	358.05	38215	358.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260421	151	154.95	151	153.64	96682	153.64	up	up	correct
RGL.NSE	Renaissance Global Limited	20260421	105.87	106.98	104.3	104.99	416046	104.99	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260421	2.11	2.11	2.11	2.11	0	2.11
RHIM.NSE	RHI Magnesita India Limited	20260421	400.3	415.5	400.3	410	178795	410	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260421	115.88	118.4	115.52	116.08	691817	116.08	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260421	789.8	805.45	786.85	791.55	71227	791.55	up	up	correct
RITES.NSE	RITES Limited	20260421	219.45	224.5	218.5	220.19	751989	220.19	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260421	22	22	21.01	21.28	19015	21.28	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260421	38.9	40.39	37.41	37.9	55172	37.9	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260421	532.7	570	529.2	554.15	3289520	554.15	up	up	correct
RML.NSE	Rane (Madras) Limited	20260421	760.2	770	755.1	763.15	11194	763.15	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260421	356.4	363.95	354	354.4	61054	354.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260421	145.8	165.9	144.5	161.76	87813857	161.76	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260421	1.54	1.6	1.46	1.6	809761	1.6	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260421	44.13	45.5	43	43.5	4511	43.5	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260421	505	521.5	500	513	297621	513	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260421	53.9	53.9	51	53	32942	53	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20260421	503.95	512.3	499.3	508.75	126359	508.75	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260421	2029	2029	1992.9	1998.7	2937	1998.7	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260421	28	29.69	27.9	28.35	75753678	28.35	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260421	79.88	79.88	78.49	79.13	33417	79.13	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260421	960	979	930	937.6	145114	937.6	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260421	41.26	41.26	41.26	41.26	51507	41.26
RSWM.NSE	RSWM Limited	20260421	159.65	161.09	156.02	156.54	31320	156.54	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260421	293	293	282	282.96	230482	282.96	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260421	34.5	35.38	34.44	34.57	2137733	34.57	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260421	9.5	9.77	9.48	9.5	15187751	9.5
RUBYMILLS.NSE	The Ruby Mills Limited	20260421	235	245.15	233.15	235.01	28816	235.01	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260421	6.14	6.27	6.1	6.21	106848	6.21	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260421	115.69	117.5	113.61	116.68	28035	116.68	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260421	142.9	144.99	142.1	143.2	81223	143.2	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260421	43.49	43.49	41.11	42.75	9449	42.75	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260421	296	300.98	294.26	298.86	5053668	298.86	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260421	360.35	378.15	360	378.15	4649	378.15	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260421	10.3	10.3	10.3	10.3	0	10.3
SADBHAV.NSE	Sadbhav Engineering Limited	20260421	10.8	10.85	10.43	10.8	356741	10.8
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260421	3.08	3.11	2.92	3.06	221922	3.06	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260421	1557	1594.8	1554	1576.4	25393	1576.4	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260421	24.01	24.49	23.64	24	8009	24	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260421	185.9	186.98	182	183.14	45220	183.14	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260421	174.4	177.68	174	175.06	27069052	175.06	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260421	611.95	624.3	603	615.25	61436	615.25	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260421	18.49	18.6	18.05	18.2	100059	18.2	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260421	145.3	147.5	145.3	147.2	97111	147.2	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260421	2.03	2.03	1.97	1.97	709383	1.97	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260421	7.6	7.6	7.41	7.45	3259691	7.45	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260421	275.15	284.4	273.65	281.3	1113	281.3	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260421	54.16	55.88	53.2	55.05	170371	55.05	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260421	629	668.35	629	657.5	165309	657.5	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260421	7.09	7.44	6.96	7.38	13953	7.38	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260421	2.31	2.4	2.2	2.22	23713	2.22	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260421	990	999	981.45	988.15	307	988.15	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260421	494	500	486.55	488.7	85906	488.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260421	490.3	505	490.3	501	57283	501	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260421	299.15	318.5	299.15	306.73	316542	306.73	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260421	21.5	21.5	21.5	21.5	174212	21.5
SANOFI.NSE	Sanofi India Limited	20260421	3598.9	3604	3574	3584	72786	3536	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260421	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260421	585.6	590	572	573.9	316292	573.9	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260421	345	347.7	339.5	339.7	241300	339.7	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260421	93.5	95.75	92.55	94.23	235688	94.23	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260421	1315.6	1344	1315.6	1322.8	9448	1322.8	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260421	268.65	273.95	267.9	271.05	7957	271.05	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20260421	64.31	68	63.1	67.08	277997	67.08	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260421	168.56	176	168.56	172.55	474098	172.55	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260421	521.15	525	513.6	520.75	90902	520.75	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260421	678.5	683.95	669.3	679.75	757476	679.75	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260421	119.21	120	118	119	2991	119	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260421	349.67	351.33	346.24	349.88	11509	349.88	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260421	276.17	279.01	276.16	278.36	24719	278.36	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260421	221.49	222.99	221	222.03	2149	222.03	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260421	1974.4	1975.8	1891.7	1911.6	5153618	1911.6	down	down	correct
SBIN.NSE	State Bank of India	20260421	1113.4	1114.75	1105.95	1111.85	16963734	1111.85	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260421	4108	4185	4050.6	4150.6	75663	4116.712	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260421	162.62	164.54	160.01	163.68	40314	163.68	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260421	1107	1108	1037	1058.8	182423	1058.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260421	300.49	302.7	294.25	300.6	9580046	300.6	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260421	87.78	87.89	86.17	86.3	580215	86.3	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260421	1559.7	1565.2	1511.6	1519.1	29613	1519.1	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260421	25.7	25.7	23.88	24.04	9734	24.04	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260421	82.55	84.98	82.55	82.96	530153	82.96	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260421	265.3	274.16	262.04	264.69	16658	264.69	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260421	24.95	25	24	24.42	213674	24.42	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260421	259.39	259.69	258.19	258.5	35036	258.5	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260421	261.94	262.75	259.73	262.44	509291	262.44	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260421	581	586.99	581	586.34	41132	586.34	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260421	750.39	757.88	748.56	754.8	25907	754.8	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260421	0.57	0.58	0.57	0.58	20003	0.58	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260421	12.12	12.12	12.12	12.12	2141	12.12
SFL.NSE	Sheela Foam Limited	20260421	546	557	540.75	544.2	53642	544.2	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260421	501.9	531.8	501.9	525.9	12802	525.9	up	up	correct
SGL.NSE	STL Global Limited	20260421	12.03	12.48	11.63	12	6741	12	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260421	74	76	68.65	70.44	12724	70.44	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260421	555	575.2	550.45	560.5	1310711	560.5	up	up	correct
SHALBY.NSE	Shalby Limited	20260421	158.2	161	158.2	159.45	31715	159.45	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260421	54.78	54.78	53.9	54.07	24551	54.07	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260421	122	124	117.65	119.92	31195	119.92	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260421	6.9	7.45	6.9	7.33	14655	7.33	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260421	472.45	474.9	468.05	469.5	6054	469.5	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260421	1107.7	1132.1	1092	1107.9	206866	1107.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260421	860.9	873.95	860.9	864.7	22342	864.7	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260421	146	147.99	144.19	147	608312	147	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260421	485.92	485.92	472.84	478.89	11091	478.89	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260421	103.16	106.54	103.12	103.88	14946	103.88	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260421	412.6	414	400.4	405.25	313476	405.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260421	19.5	19.98	18.81	19.28	61243	19.28	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260421	61.36	64.46	61.36	62.22	12073	62.22	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260421	154.89	158	153.79	157.23	4230	157.23	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260421	147.09	150.85	145.77	148.95	353912	148.95	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260421	308.3	317.2	300	308.45	265258	308.45	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260421	42.4	42.4	38.5	38.5	5616	38.5	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260421	74.19	74.19	72.56	72.77	72603	72.77	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20260421	25420	25890	25230	25540	8307	25540	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260421	346.85	353	341	342.4	30830	342.4	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260421	48.6	48.6	46.11	46.46	204144	46.46	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20260421	0.42	0.42	0.4	0.41	345390	0.41	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20260421	172.25	172.25	164.5	168.93	12732	168.93	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260421	3640	3699.9	3519.5	3586.8	73797	3586.8	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260421	5.59	5.69	5.21	5.5	80313	5.5	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260421	852	858.9	821	824.2	323501	824.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260421	11.49	12.84	11.49	12.84	312645	12.84	up	up	correct
SIEMENS.NSE	Siemens Limited	20260421	3726	3787	3701	3708.3	371076	3708.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260421	51.64	54.85	51.48	52.92	68176	52.92	up	up	correct
SIL.NSE	Standard Industries Limited	20260421	15.94	16.25	15.54	15.79	28775	15.79	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260421	77.63	79.09	74.8	76.36	308590	76.36	down	down	correct
SILINV.NSE	SIL Investments Limited	20260421	466.7	481.95	466	469.25	6333	469.25	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260421	17	17	16.37	16.53	12708	16.53	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260421	9.49	9.49	9.26	9.26	14694	9.26	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260421	220	231.49	216.31	228.7	77559	228.7	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260421	79.21	80	74.1	75.04	20869	75.04	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260421	447	453	438.5	446.25	381284	446.25	down	down	correct
SIS.NSE	SIS Limited	20260421	322.7	340.75	322.7	337	106139	337	up	up	correct
SITINET.NSE	SITI Networks Limited	20260421	0.4	0.4	0.38	0.38	1329697	0.38	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260421	561.55	582.3	557.1	575.3	132323	575.3	up	up	correct
SJVN.NSE	SJVN Limited	20260421	77.2	78.35	76.52	76.81	3511490	76.81	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260421	1764	1765.4	1730.1	1733.2	20336	1733.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260421	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260421	437	492	433	465.2	5641867	465.2	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260421	171.26	173	170	170.6	63963	170.6	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260421	135.3	150	135.3	146.53	34498	146.53	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260421	64.1	65.9	63.72	64.96	349021	64.96	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260421	423	424.85	407	408.1	211941	408.1	down	down	correct
SMVD.NSE	SM	20260421	11.5	11.5	11.5	11.5	8080	11.5
SNOWMAN.NSE	Snowman Logistics Limited	20260421	42.2	42.5	41.28	42.02	160542	42.02	down	down	correct
SOBHA.NSE	Sobha Limited	20260421	1310.9	1389.9	1310.9	1370.2	517430	1370.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260421	491	496.5	479.1	483.05	54321	483.05	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260421	14851	15169	14851	14949	124161	14949	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260421	448	454.6	437.3	444.95	23506	444.95	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260421	116.72	116.72	116.72	116.72	61076	116.72
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260421	111.53	114.95	111.5	113.43	4867	113.43	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260421	575.8	585.65	575.25	581.3	1887348	581.3	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260421	272.86	275.5	271.31	273.25	310099	273.25	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260421	362.9	371.5	361.9	369.95	19981	369.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260421	39.55	39.79	39.4	39.53	8166135	39.53	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260421	252.3	259.4	235.5	241.63	323356	241.63	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260421	780.05	780.25	763.05	767.15	46113	767.15	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260421	222.8	232	217	226.13	812046	226.13	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260421	145	147	143.6	144.05	524129	144.05	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260421	4.75	4.84	4.48	4.53	1020410	4.53	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260421	101.99	102.98	99.22	100.63	21033	100.63	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260421	35.12	35.25	34.47	34.73	31117	34.73	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260421	70.41	72.5	70.14	71.88	478157	71.88	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260421	35.75	36.8	34.5	35.78	29988	35.78	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260421	217.01	219	210.2	211.82	580153	211.82	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20260421	182.9	182.9	180	181.61	7844	181.61	down	up	incorrect
SRF.NSE	SRF Limited	20260421	2471.8	2499.9	2463.6	2464.1	460567	2464.1	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260421	482.5	499	477.2	480.85	11226	480.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260421	0.45	0.45	0.45	0.45	0	0.45
SSWL.NSE	Steel Strips Wheels Limited	20260421	215.42	222.5	214.03	217.4	477799	217.4	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260421	991.5	1003.5	990.5	996.95	94863	996.95	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260421	220.11	229.5	220.11	226.28	239608	226.28	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260421	145.4	146.99	142.7	143.62	41589	143.62	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260421	121.6	123	119.7	120.18	48569	120.18	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260421	86.7	86.7	85.2	86.01	6374	86.01	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260421	9.88	10.1	9.52	9.87	6499731	9.87	down	down	correct
STEL.NSE	STEL Holdings Limited	20260421	474.7	475.9	465.05	470.2	4682	470.2	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260421	249	274	249	261.19	390841	261.19	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260421	274	279.8	269.63	278.47	5445759	278.47	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260421	538	545.55	528.5	529.5	157996	529.5	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260421	2255	2258	2235	2247.9	55336	2247.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260421	9.27	9.43	9.1	9.23	1625163	9.23	down	down	correct
SUBROS.NSE	Subros Limited	20260421	772	792	772	785.3	36250	785.3	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260421	835.05	859.9	830.1	851.55	222512	851.55	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260421	450	453.5	433.9	439.95	386672	439.95	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20260421	56.5	59.8	56.5	58.57	53979	58.57	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260421	1662	1695.9	1656.5	1663.5	4411	1663.5	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260421	1.49	1.49	1.43	1.44	657753	1.44	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260421	5014	5036.7	4942.5	4974.9	48437	4974.9	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260421	618	633.6	615	621.2	805	621.2	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260421	841	846	821.85	835.25	31322	835.25	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260421	267.19	285.47	267.18	279.61	400041	279.61	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260421	1667.2	1682.9	1659.9	1665.2	3631490	1665.2	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260421	328.95	347	326	341.1	814481	341.1	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20260421	648.8	655.95	640.35	645.05	167798	645.05	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260421	151.1	153.9	151.09	152.16	2137	152.16	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260421	5.7	6.2	5.43	5.7	185319	5.7
SUPRAJIT.NSE	Suprajit Engineering Limited	20260421	418	424.9	414.9	422.1	166361	422.1	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260421	1.24	1.24	1.18	1.18	59602	1.18	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260421	3692.8	3760	3655.4	3662	179930	3662	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260421	25.11	26	24.43	25.38	79762	25.38	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260421	19.18	19.29	18.62	18.95	70797	18.95	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260421	59.01	61	58.81	59.4	3874	59.4	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260421	237.1	244	236.9	237.8	339989	237.8	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260421	144.18	148	142.3	146.94	337143	146.94	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260421	36.5	36.83	35.98	36.21	32325	36.21	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260421	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260421	210	217	208	210.5	482456	210.5	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260421	3.09	3.09	3.01	3.03	157475	3.03	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260421	52.81	53.35	52.26	53.1	114713319	53.1	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260421	3.37	3.5	3.23	3.23	164691	3.23	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260421	4036	4075.2	4026	4035.3	17133	4035.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260421	669	673	645.05	660.15	48649	660.15	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260421	214	221.77	207.37	209.52	16813447	209.52	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260421	813	819.6	798.05	802.1	122444	802.1	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260421	436	450.95	434.85	444.65	997805	444.65	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260421	202.79	204	195	199.41	5093	199.41	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260421	331	350	330.8	340.4	262204	340.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260421	49.14	49.14	49.14	49.14	155142	49.14
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260421	282.25	286	278.67	279.95	90688	279.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260421	482.6	496.8	480.5	490.5	330803	485.0495	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260421	25.75	25.75	23.87	23.87	55802	23.87	down	up	incorrect
TARC.NSE	TARC Limited	20260421	137.16	141.4	136.3	137.67	756765	137.67	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20260421	53.68	54.7	53.1	53.25	5657	53.25	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260421	7180	7500	7060	7323.5	6945	7323.5	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260421	704.05	716.5	703.5	707.7	404713	707.7	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260421	1525.4	1529.4	1500	1515.6	353133	1515.6	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260421	1125	1145.6	1120.5	1142	1072221	1142	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260421	4517.1	4670	4516.6	4660	349882	4660	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260421	717	740.7	709	722.25	1760750	722.25	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260421	435	439.05	431.65	436.05	9014937	436.05	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260421	211.72	214.49	211.08	211.6	17427021	211.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260421	1288.9	1329.9	1272.3	1279.2	42579	1279.2	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260421	149.99	153.69	149.29	151.01	132404	151.01	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260421	981.8	981.8	958.05	969.95	85951	969.95	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260421	532	536.95	527.1	528.6	7368	528.6	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260421	14.3	15.4	13.91	14.37	55485	14.37	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260421	2613.6	2657.8	2610	2653.1	1718	2653.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260421	2560	2614	2560	2610.5	2719959	2610.5	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260421	1036	1044.9	1009.2	1017.45	983138	1017.45	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260421	1263.3	1280	1242.1	1250.3	19217	1250.3	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260421	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260421	1501	1510.9	1489	1500.8	2001948	1500.8	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260421	1270.55	1284	1248	1251.3	216096	1251.3	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260421	415.15	417	405.8	406.95	1962532	406.95	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260421	604.5	630	602	625.05	270916	625.05	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20260421	354.1	357.95	337	342.15	15300	342.15	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260421	101.19	101.19	98.21	98.78	44648	98.78	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260421	46.75	47.44	46.2	46.73	32202	46.73	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260421	103	105	102.96	103.76	1153912	103.76	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260421	73.61	79.19	73.07	75.43	9300342	75.43	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260421	12.58	13.75	12.22	12.39	61930	12.39	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260421	10.09	10.09	9.83	9.99	14438	9.99	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260421	4156	4199.8	4105.4	4127.9	83065	4127.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260421	105	107.25	104.21	105.04	1451	105.04	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260421	89.53	92.9	89.52	92.22	55187	92.22	up	up	correct
THERMAX.NSE	Thermax Limited	20260421	4208	4250	4021.1	4150	261667	4150	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260421	105.73	108.15	105.73	107.3	982480	107.3	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260421	268.93	278.42	267	273.6	13950	273.6	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260421	392.65	398.4	386.7	387.5	151532	387.5	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260421	475.8	479.9	471.55	473.9	584025	473.9	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260421	2475	2515	2466.1	2504.1	5559	2504.1	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260421	2896.5	2925	2873.3	2885.2	551294	2885.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260421	4.69	4.74	4.65	4.69	8176	4.69
TIL.NSE	TIL Limited	20260421	205.4	208	198.75	199.79	74649	199.79	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260421	196.7	198.28	190.2	191.02	2807943	191.02	down	down	correct
TIMKEN.NSE	Timken India Limited	20260421	3519.9	3561	3480	3499.8	33952	3499.8	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260421	196.7	201.98	196.7	199.06	113459	199.06	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260421	45.79	46.8	44.2	44.66	163687	44.66	down	down	correct
TITAN.NSE	Titan Company Limited	20260421	4513.5	4544.5	4465	4479.7	656106	4479.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260421	91.11	92.58	90.71	91.74	68001	91.74	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260421	141.9	141.9	138.94	140.08	139994	140.08	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260421	10.54	10.55	10.01	10.29	23878	10.29	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260421	108.54	109.98	97.9	101.3	44564	101.3	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260421	4172	4208.8	4114	4135.7	230855	4135.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260421	1600	1631	1593.4	1621.5	595204	1621.5	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260421	56.01	57.75	53.4	55.24	9462	55.24	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260421	78.87	78.87	73	74.4	926	74.4	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260421	71.7	71.7	68.81	69.14	166213	69.14	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260421	8.11	8.29	7.77	8.28	6812	8.28	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260421	168.13	173.48	165.29	173.48	50169	173.48	up	up	correct
TRENT.NSE	Trent Limited	20260421	4264	4444.5	4242.8	4405.1	2438074	4405.1	up	up	correct
TRF.NSE	TRF Limited	20260421	276.31	276.31	270.9	272.94	8539	272.94	down	down	correct
TRIDENT.NSE	Trident Limited	20260421	25.72	26.3	25.68	25.94	5355650	25.94	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260421	57.27	58	56.05	56.45	28220	56.45	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260421	574.9	587	557.05	570.1	11181540	570.1	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260421	395	400	392	395.1	273646	395.1	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260421	907.95	934.2	905.85	924.95	4960	924.95	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260421	499.8	505.55	499.45	501	60547	501	up	down	incorrect
TTL.NSE	T.T. Limited	20260421	8.75	8.75	8.01	8.43	497323	8.43	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260421	44.6	44.6	43.19	43.61	3321618	43.61	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260421	458.7	476.95	454.9	456.65	93851	456.65	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260421	3781	3807.9	3748.1	3752	439113	3752	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260421	3962.3	4001	3927.6	3974	3260	3974	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260421	115	116.79	113.25	116.37	30220	116.37	up	up	correct
TVVISION.NSE	TV Vision Limited	20260421	5.7	5.71	5.2	5.26	20269	5.26	down	up	incorrect
UBL.NSE	United Breweries Limited	20260421	1530.1	1534.4	1488	1498.4	293131	1498.4	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260421	26.6	27.02	26.51	26.64	6388556	26.64	up	up	correct
UFLEX.NSE	Uflex Limited	20260421	403.05	409.95	400.95	402.55	41304	402.55	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260421	73.75	74	72.66	72.99	35172	72.99	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260421	40.05	40.34	39.1	39.35	117168	39.35	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260421	113.3	119.89	109.51	112.85	2420314	112.85	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260421	57.5	58.94	57.5	58.56	7493172	58.56	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260421	11800	12065	11800	12025	320111	12025	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260421	6.22	6.33	5.98	5.98	96701	5.98	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260421	345.45	354.95	345.45	346.6	7508	346.6	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260421	212.68	217.72	208.11	215.82	19044	215.82	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260421	106.25	112.95	106.25	108.13	4937	108.13	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260421	190.52	192.98	189.75	191.38	13904723	191.38	up	up	correct
UNITECH.NSE	Unitech Limited	20260421	4.92	4.99	4.87	4.93	2993594	4.93	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260421	567.9	567.9	541.25	547.35	3521	547.35	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260421	68.5	73.48	67.61	69.84	590741	69.84	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260421	833.9	863.9	833.9	848.8	57766	848.8	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260421	398.75	424.4	391.5	424	5066	424	up	up	correct
UPL.NSE	UPL Limited	20260421	659.65	664.85	653	654.3	1144716	654.3	down	down	correct
URJA.NSE	Urja Global Limited	20260421	10.6	10.75	10.5	10.54	1110629	10.54	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260421	443	452	442	443.55	186916	443.55	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260421	1038.85	1074	1022.2	1065.45	233844	1065.45	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260421	245	246.79	242.36	242.9	27951	242.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260421	190.25	201	190.25	197.59	1521420	197.59	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260421	4551.6	4639.9	4524.1	4534.2	12683	4534.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260421	220.65	226.27	220.07	221.18	208905	221.18	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260421	7.85	9.3	7.84	9.07	3377825	9.07	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260421	7.09	7.09	6.95	7.04	1881365	7.04	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260421	274	274	267	268.63	13850	268.63	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260421	35.95	35.95	34.17	35.3	19607	35.3	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260421	7.71	7.71	7.19	7.4	390614	7.4	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260421	534.95	534.95	525.05	527.65	39895	527.65	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260421	38.3	38.77	37.67	37.74	870908	37.74	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260421	58.82	59.29	56.1	56.5	54282	56.5	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260421	466.55	487.05	466.55	485.1	7932444	484.6363	up	down	incorrect
VEDL.NSE	Vedanta Limited	20260421	791.7	795	763.15	766.8	30562626	766.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260421	1600	1640	1586.3	1602.7	73630	1602.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260421	1022	1069	1020	1024	31845	1024	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260421	53.35	54.64	49.04	50.53	121604	50.53	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260421	500.95	502.6	495	498.5	87041	497.0505	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260421	107.5	109.59	107	108.69	38303	108.69	up	up	correct
VGUARD.NSE	V	20260421	331	335.25	331	333.5	133187	333.5	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260421	3340	3409.2	3340	3398.2	402	3398.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260421	317.1	323.3	313.6	316.75	18950	316.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260421	1040	1042.5	1014.15	1036.2	170349	1036.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260421	3.35	3.5	3.35	3.5	372265	3.5	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260421	1.44	1.45	1.42	1.43	853726	1.43	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260421	1.65	1.68	1.61	1.64	1580515	1.64	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260421	486	488.7	478	479.15	100981	479.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260421	1276.9	1290	1275	1285.7	63752	1285.7	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260421	1347	1366.45	1331.55	1342.1	21743	1342.1	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260421	37.5	43.45	36.48	39.21	469759	39.21	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260421	269	278.2	269	271.68	19760	271.68	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260421	23.2	23.2	22.62	22.88	78764	22.88	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260421	321.5	324.9	318	319.5	150491	319.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260421	10.16	10.88	10.15	10.55	318308	10.55	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260421	65.05	65.89	64.44	65.77	39511	65.77	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260421	34.63	37.1	33.62	37.1	36286	37.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260421	570.4	618.95	568	600.8	407263	600.8	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260421	6.21	6.35	5.9	6.03	363277	6.03	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260421	0.62	0.62	0.6	0.6	583344	0.6	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260421	238	245	237.97	243.13	12678	243.13	up	up	correct
VMART.NSE	V	20260421	645.1	656.5	625.75	645.3	1056028	645.3	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260421	10307	10760	10260.5	10524.5	73611	10524.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20260421	1445	1468.6	1444.4	1459.9	1068169	1459.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260421	262.7	264.02	259.31	259.77	97743	259.77	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260421	262.99	265.65	256.3	260.83	72969	260.83	down	down	correct
VSTIND.NSE	VST Industries Limited	20260421	264	266.19	258.98	260.01	803999	260.01	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260421	5310	5335	5246.1	5278.1	6577	5278.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260421	554	574.6	552	559.75	975115	559.75	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260421	1432	1507.5	1429	1487.1	946145	1487.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260421	191.01	195.25	189.25	190.04	814421	190.04	down	down	correct
WANBURY.NSE	Wanbury Limited	20260421	261.84	266.69	255.1	258.31	18723	258.31	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260421	930	956.9	930	951.9	1032	951.9	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260421	89.26	91.99	86.61	88.27	4543300	88.27	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260421	80.15	86.3	80.15	82.47	5234	82.47	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260421	1080.1	1112	1078.2	1100.6	988449	1100.6	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260421	484	493.7	478.55	488.45	98084	488.45	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260421	1291	1460	1291	1406.2	1634	1406.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260421	7150	7190	7075.5	7134.5	4655	7134.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260421	457.95	483	457.95	479.55	176780	479.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20260421	1075	1078.85	1038.05	1045.9	48760	1045.9	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260421	928	943.8	915.9	920.2	280872	920.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260421	28.02	28.61	28	28.15	3528	28.15	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260421	880	886.65	872.1	883.55	35948	883.55	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260421	296	302	284.4	290.84	407070	290.84	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260421	155.99	159.4	154.1	155.11	3192	155.11	down	down	correct
WIPRO.NSE	Wipro Limited	20260421	203	205.7	202.48	205.01	21530723	205.01	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260421	1410	1456.6	1402.2	1407.7	641836	1407.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260421	529.05	535.05	524	527.4	92731	527.4	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260421	74.03	74.39	72.15	73.25	40743	73.25	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260421	475.9	486.95	467.3	470.5	114857	470.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260421	64.2	66.56	64.18	66.15	109045	66.15	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260421	108.13	110	105	105.38	14094	105.38	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260421	1063.9	1064	1023	1044	26583	1044	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260421	19.98	19.98	19.72	19.77	96821013	19.77	down	down	correct
YUKEN.NSE	Yuken India Limited	20260421	736.05	754.9	736.05	745.2	2175	745.2	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260421	87.46	89.09	86.06	86.76	21715130	86.76	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260421	4.92	4.93	4.83	4.87	651440	4.87	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260421	8.28	8.65	8.1	8.65	1748248	8.65	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260421	222	222	211.4	219.6	349	219.6	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260421	7.07	7.19	6.77	6.8	166200	6.8	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260421	594.55	611	591.1	603	348053	603	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260421	1659	1825	1648.8	1742.7	5160388	1742.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260421	82.4	82.4	79.01	79.53	4362	79.53	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260421	1308	1323.5	1287	1299.3	24223	1299.3	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260421	226	235.88	225	232.54	221299	232.54	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260421	502.85	534.35	500.5	506.7	3954559	506.7	up	down	incorrect