CollectAI

close-nse_india_stocks

2026/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260422	178.14	179.58	177.1	178.38	65747	178.38	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260422	34.31	34.38	34.31	34.38	4514	34.38	up	up	correct
3MINDIA.NSE	3M India Limited	20260422	31700	33055	31680	32550	22561	32550	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260422	35.25	36.45	35.1	36.29	1846	36.29	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260422	325	346.32	323.23	338.54	115884	338.54	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260422	727.95	739.25	705.4	711.1	297829	711.1	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260422	17.16	17.43	16.48	17.06	71992	17.06	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260422	8.17	8.29	8.01	8.12	106840	8.12	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260422	87.28	87.93	85	86.17	129668	86.17	down	down	correct
AARON.NSE	Aaron Industries Limited	20260422	142	143.69	141	142.23	9099	142.23	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260422	364	368.95	360.85	366.95	114656	366.95	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260422	450.1	472.6	448.5	470.4	1546893	470.4	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260422	397.65	402	382.5	399.95	10541	399.95	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20260422	134.99	136.49	127.25	130.81	26081	130.81	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260422	1400	1418	1388.7	1392	94365	1392	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260422	18.99	18.99	18.99	18.99	0	18.99
ABB.NSE	ABB India Limited	20260422	7253	7822.5	7161	7622	1729200	7590.956	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260422	25400	25760	25380	25420	42549	25420	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260422	346.35	353	345.9	350.7	4145966	350.7	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260422	64.65	65.53	64.35	64.99	2753843	64.99	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260422	47.25	50.39	47.25	47.25	3862	47.25
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260422	58.78	58.78	58.21	58.3	28126	58.3	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260422	74.66	75	74.27	74.86	15346	74.86	up	up	correct
ACC.NSE	ACC Limited	20260422	1437	1455	1424.4	1446.4	212480	1446.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260422	1207	1214.1	1193.6	1210.4	7716	1210.4	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260422	5.53	5.56	5.23	5.38	79178	5.38	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260422	907	954.8	903	934.4	1303095	934.4	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260422	2229	2278.6	2224.1	2260.8	3517237	2260.8	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260422	1152	1205	1148	1198.95	4934584	1198.95	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260422	1588.9	1603.4	1582	1588.6	1918773	1588.6	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260422	203.99	216.5	203.3	215.65	117165796	215.65	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260422	223.52	235.95	221.45	233.53	721747	233.53	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20260422	78.59	78.8	75.99	78.36	1927	78.36	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260422	9.31	11.4	9.31	10.4	308011	10.4	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260422	120	120.59	117.11	119.96	109848	119.96	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260422	55.1	55.1	54.68	54.87	17295	54.87	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260422	299.95	300.7	297	299.15	92937	299.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260422	1445	1456.9	1431.2	1446.4	235859	1446.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260422	455.3	462.4	447.15	453.1	35776	453.1	down	down	correct
AGRITECH.NSE	Agri	20260422	121.59	121.6	115.29	117.57	6236	117.57	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260422	34	34	32.36	32.86	9852	32.86	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260422	47.7	48.5	46.65	47.86	7607	47.86	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260422	156.06	174.8	156.06	168.45	43911	168.45	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260422	866.95	893.8	861.05	890.2	64620	890.2	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260422	4012.9	4079.9	3989	4058.6	52152	4058.6	up	up	correct
AIRAN.NSE	Airan Limited	20260422	17.4	17.8	17.11	17.53	57046	17.53	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260422	2781.5	2815.4	2749.3	2779.2	51141	2779.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260422	124.45	128	123.12	125.45	303966	125.45	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260422	4.3	4.34	4.25	4.31	220437	4.31	up	up	correct
AKASH.NSE	Akash Infra	20260422	26.64	27.88	26.64	27.5	21904	27.5	up	up	correct
AKG.NSE	AKG Exim Limited	20260422	11.78	11.88	11.3	11.51	8979	11.51	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260422	205.19	213.1	202.35	204.29	6916	204.29	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260422	6.3	6.3	6.15	6.3	254663	6.3
AKZOINDIA.NSE	Akzo Nobel India Limited	20260422	2927	2956.2	2880.1	2949.1	30169	2949.1	up	up	correct
ALANKIT.NSE	Alankit Limited	20260422	9.39	9.39	9.22	9.36	176868	9.36	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260422	758	758	738.1	742.75	2382	742.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260422	94.5	95	93	93.12	388895	93.12	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260422	726.45	726.45	710.2	712.7	10261	712.7	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260422	65.11	67.34	65.11	65.78	7089	65.78	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260422	5685	5735	5539	5627	199874	5627	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260422	1469.1	1507.5	1445.4	1491.8	52016	1491.8	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260422	9.39	9.49	9.2	9.29	5290591	9.29	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260422	16.34	17.17	16.34	16.98	67781	16.98	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260422	14	14.18	13.86	14.11	3487447	14.11	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260422	69	69.5	67.86	68.56	8824	68.56	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260422	222.64	224.9	219.21	223.67	5115	223.67	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260422	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260422	7843.5	7961	7782.5	7803.5	215241	7803.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260422	23.71	24.41	23.23	24.19	4549	24.19	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260422	1413.4	1489.9	1413.4	1478.6	13960	1478.6	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260422	453.5	463.65	451	460.9	1475937	460.9	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20260422	45.24	45.35	43	43.69	8364	43.69	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260422	43.51	44.09	42.31	43.03	16105	43.03	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260422	572.9	579	565	571.25	110535	571.25	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260422	513	521.15	510.4	518.4	1063103	518.4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260422	66.38	68.15	66.38	67.41	89828	67.41	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260422	89.3	95.5	89.15	93.44	825790	93.44	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260422	43.45	43.45	41	43.07	3411	43.07	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260422	1.54	1.6	1.53	1.57	34607	1.57	up	up	correct
ANMOL.NSE	Anmol India Limited	20260422	12.48	12.48	12.13	12.3	14732	12.3	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260422	3.64	3.64	3.64	3.64	47046	3.64
ANTGRAPHIC.NSE	Antarctica Limited	20260422	0.85	0.9	0.84	0.89	479382	0.89	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260422	2052	2069.9	2002.9	2052.6	33154	2052.6	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260422	1329.9	1348.9	1315.1	1343.3	215193	1343.3	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260422	11770	12049.5	11721.5	11789	118067	11789	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260422	115	118.21	111.12	113.09	13074	113.09	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260422	402.55	407.95	394.45	399.3	18006	399.3	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260422	477.05	486.9	471.25	476.3	658007	476.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260422	2115.2	2126	2101.6	2121.9	263001	2121.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260422	760.85	773.15	758.25	764.6	30290	764.6	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260422	285	296.54	284.2	287.25	9161435	287.25	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260422	7702	7801.5	7615	7662	608446	7662	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260422	453.45	484	446.95	462.5	1565157	462.5	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260422	442	444.55	432.75	434	552891	434	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260422	1152.25	1152.25	1137	1148.25	319	1148.25	down	up	incorrect
APTECHT.NSE	Aptech Limited	20260422	100	102.1	98.38	100.63	302740	100.63	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260422	257	262.79	253.21	260.89	1942135	260.89	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260422	83.7	83.7	79.8	81.77	12422	81.77	down	up	incorrect
ARCHIES.NSE	Archies Limited	20260422	14.71	14.9	14.63	14.78	1546	14.78	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260422	40.21	41.99	38.65	41.84	990	41.84	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20260422	378.6	386.4	373.85	377.7	28740	377.7	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260422	71.59	72.49	71.25	72.01	141185	72.01	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260422	265	280.3	257.66	262.14	63091	262.14	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260422	1484	1536	1476	1500.9	63886	1500.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260422	26.86	28.69	26.86	27.84	4465	27.84	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260422	543.65	560	539	548.85	33080	548.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260422	1.28	1.28	1.23	1.25	217630	1.25	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260422	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260422	229.5	235.5	229.16	233.16	173451	233.16	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260422	169.82	172.1	164.4	169	1413	169	down	down	correct
ARVIND.NSE	Arvind Limited	20260422	387.5	393.2	384	392.05	231826	392.05	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260422	470.8	475	468.5	471.8	182060	471.8	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260422	592.5	607.3	591	603.55	31924	603.55	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260422	858.85	864.95	853.9	861.15	63969	861.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260422	240.2	244.32	234.75	236.47	10883	236.47	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260422	484.35	497.3	477.1	488.05	35343	488.05	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260422	910	932.45	895	922.5	30640	922.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260422	633.4	645.6	626.35	636.7	683623	636.7	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260422	331.8	343.7	331.6	341.1	91612	341.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260422	16.17	16.77	15.9	16.49	228913	16.49	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260422	135.41	138.5	135.15	137.63	1145878	137.63	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260422	176.5	181.39	175.6	178.97	19948964	178.97	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260422	296	298.5	291	296.05	5112	296.05	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260422	2500	2572	2500	2562.9	1126584	2562.9	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260422	75.53	76.14	74.7	75.42	3059958	75.42	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260422	231.82	234.9	228.51	231.84	1876	231.84	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260422	698	746	697.8	740.6	202085	740.6	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260422	679.75	685.9	673.25	684.3	585372	684.3	up	up	correct
ASTRAL.NSE	Astral Limited	20260422	1585.9	1602.6	1578	1589.6	555897	1589.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260422	1119.7	1135	1111.5	1129.75	458961	1129.75	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260422	8452	8595.5	8422	8440	5217	8440	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260422	4.69	4.69	4.41	4.54	17032	4.54	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260422	615.75	633.55	614	629.1	2992016	629.1	up	up	correct
ATUL.NSE	Atul Ltd	20260422	6580	6707	6550	6666.5	18911	6666.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260422	467.05	473.9	465.1	472	216436	472	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260422	1037	1054.4	1032.05	1043.2	2050971	1043.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260422	899.95	899.95	879	887.35	172681	887.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260422	1389.5	1425.1	1382.4	1421.2	1703571	1421.2	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260422	124	127.65	121.65	126.25	8288	126.25	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260422	1829	1834.8	1783.5	1798.8	4058	1798.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260422	66.68	67.89	66.05	66.51	79216	66.51	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260422	476	485.8	467.5	478.55	98902	478.55	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260422	1479.4	1494.4	1434.6	1444	637620	1444	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260422	65.64	67.59	63.7	67.18	46279	67.18	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260422	531	531	523	525.1	114496	525.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260422	1370	1391	1366	1379.6	3997911	1379.6	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260422	574.12	589.65	574.12	587.25	715	587.25	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260422	13.38	13.38	13.29	13.33	67849	13.33	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260422	1924	2001	1909	1925.9	248071	1925.9	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260422	146.8	147.92	146.8	147.77	25189	147.77	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260422	269.99	269.99	267.47	268.31	31378	268.31	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260422	339.15	344.59	330.2	334.2	15208	334.2	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260422	225.4	233	222.4	230.15	71843	230.15	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260422	133	134	130.55	132.13	2475	132.13	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260422	5.25	5.49	5.17	5.31	145635	5.31	up	down	incorrect
BAJAJ.NSE	AUTO	20260422	9770.5	9790.5	9585	9600	301870	9600	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260422	461	479.5	461	469.5	1694609	469.5	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260422	398.65	403	397	398.2	93573	398.2	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260422	1847	1860	1835	1842.9	739941	1842.9	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260422	18.69	19.32	18.5	19.22	12641013	19.22	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260422	10355	10425.5	10300	10376	25978	10376	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260422	938	946.35	930.15	934.9	5759028	934.9	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260422	96.2	97.5	93	94.63	279681	94.63	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260422	1203.3	1228.15	1191.7	1223.5	87479	1223.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260422	28.63	28.63	27.15	27.46	75264	27.46	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260422	18.8	18.8	17.92	18.68	26238	18.68	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260422	2304.1	2319.9	2288.5	2309.7	63978	2309.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260422	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260422	177	180.6	177	178.45	88960	178.45	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260422	77.59	79	76.05	78.18	1938	78.18	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260422	509.6	544.45	509.6	539.9	2395989	539.9	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260422	111.7	114.92	111.7	114.01	380	114.01	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260422	3650	3650	3601.3	3619	227	3619	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260422	613.15	635	613.15	624.9	213541	624.9	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260422	175	177.12	171.58	176.52	8444289	176.52	up	up	correct
BANG.NSE	Bang Overseas Limited	20260422	39.71	40.14	39.38	39.92	3435	39.92	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260422	72.2	75.81	70.05	71.33	12400	71.33	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260422	283.25	285.1	281.36	282.77	7482697	282.77	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260422	590.27	592	587.5	589	689159	589	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260422	149.83	154.34	149.18	152.92	15080884	152.92	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260422	113.5	116.98	112.85	116.46	16594	116.46	up	up	correct
BASF.NSE	BASF India Limited	20260422	3683.1	3774	3683.1	3757.6	11455	3757.6	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260422	23.06	23.74	22.81	23.16	80841	23.16	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260422	763	779	755.55	774.3	106988	774.3	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260422	4863.9	4863.9	4779.6	4787.9	11877	4787.9	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260422	2825.5	2875	2782.4	2808.8	54289	2808.8	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260422	1534.9	1556.4	1521.4	1551.8	46340	1551.8	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20260422	33.06	35.1	32.76	34.84	1677337	34.84	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260422	1370	1391.9	1369.1	1380.2	836556	1380.2	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20260422	27	27.62	25.5	26.38	34776	26.38	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260422	207.3	213.48	203.05	204.5	2586822	204.5	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260422	117.37	117.37	112.44	112.86	1976	112.86	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260422	450.8	451.85	444.7	448.7	11538028	448.7	down	down	correct
BEML.NSE	BEML Limited	20260422	1830	1910	1811.1	1830.9	2233039	1830.9	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260422	103.39	103.75	101.2	102.66	498982	102.66	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260422	478	479.6	470.7	476.05	163070	476.05	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260422	17.2	18.43	16.8	18.28	299061	18.28	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20260422	414	434.7	413.05	430.55	40929	430.55	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260422	560	580.65	560	580.65	115850	580.65	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260422	2.96	2.96	2.96	2.96	0	2.96
BGRENERGY.NSE	BGR Energy Systems Limited	20260422	354.6	354.6	338.1	341.56	42418	341.56	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260422	162.39	165.58	161.5	163.12	11961	163.12	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260422	219.29	220	208.38	210.57	255537	210.57	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260422	3.31	3.34	3.21	3.28	361397	3.28	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260422	1888.1	1925	1888.1	1903.2	1054785	1903.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260422	109	113.94	108.11	109.42	39476	109.42	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260422	1524.5	1524.5	1451	1462.8	31047	1462.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260422	220.7	228	219	224.76	572605	224.76	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260422	1850.2	1857.9	1825.3	1831	5687058	1831	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260422	331.99	336.8	329.7	333.64	15926893	333.64	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260422	50.74	52.49	45	48.58	441756	48.58	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260422	732	804.9	732	796.45	1310	796.45	up	down	incorrect
BIOCON.NSE	Biocon Limited	20260422	362.45	362.5	356.2	357.8	2600977	357.8	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260422	33.97	35	33.5	33.85	11841	33.85	down	down	correct
BIRET.NSE	RR	20260422	330	330.2	324.5	329.54	640478	329.54	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260422	158.47	166.77	157.01	165	289987	165	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260422	955	956.9	937.1	948.35	47161	948.35	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260422	154.5	154.5	150	151.98	94232	151.98	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260422	16.9	17.65	16.55	17.37	202941	17.37	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260422	261	276.95	260	273.59	4044628	273.59	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260422	54.6	55.63	54.21	54.87	449872	54.87	up	up	correct
BLS.NSE	BLS International Services Limited	20260422	292.73	293	289	292.02	770378	292.02	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260422	2.14	2.14	2.14	2.14	9901	2.14
BLUEDART.NSE	Blue Dart Express Limited	20260422	5474.9	5500	5377	5478.3	20112	5478.3	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260422	1880	1903.1	1867.4	1888.6	504021	1888.6	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260422	66.41	70	66	69.68	427418	69.68	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260422	113.99	116.89	113.14	115.97	968540	115.97	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20260422	256.55	258.66	250.6	253.52	61457	253.52	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260422	511	520.9	508.6	516.75	528274	516.75	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260422	38110	38395	37765	37885	26733	37885	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260422	317	317	313	314.4	7456858	314.4	down	down	correct
BPL.NSE	BPL Limited	20260422	53.94	54.39	53.17	54.2	74772	54.2	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260422	797.4	803.55	787.2	792.6	237867	792.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260422	5874	5924	5716.5	5729.5	550506	5729.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260422	21.4	21.4	20.53	21.12	29192	21.12	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260422	63.99	63.99	61	61.3	37303	61.3	down	down	correct
BSE.NSE	BSE Limited	20260422	3513	3529.9	3492.6	3499.2	1771183	3499.2	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260422	99.01	101.06	99.01	99.97	27844	99.97	up	up	correct
BSL.NSE	BSL Limited	20260422	123	128.99	123	126.18	11297	126.18	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260422	133	133	132.43	132.63	307998	132.63	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260422	28.64	28.64	27.95	28.39	1387864	28.39	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260422	390.45	391	383.1	387.9	743492	387.9	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260422	619.65	619.65	606.3	613.4	15376	613.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260422	39.9	41.9	39	41.03	21042	41.03	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260422	39.47	40.3	38	38.27	59733	38.27	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260422	12.15	12.39	12.01	12.31	17017	12.31	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260422	103.24	107.5	103.2	107.01	1711528	107.01	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260422	744.95	758.2	742.95	755.6	833621	755.6	up	up	correct
CANBK.NSE	Canara Bank	20260422	143.87	146.89	143.13	145.23	18626914	145.23	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260422	890	916	890	915.65	238607	915.65	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260422	246	248	243.22	245.58	116409	245.58	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260422	256.74	257.16	248.2	250.09	478338	250.09	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260422	1748.8	1760.5	1735	1752.5	44700	1752.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260422	13.45	13.72	13.45	13.45	10915	13.45
CARBORUNIV.NSE	Carborundum Universal Limited	20260422	933.25	948	925	941.4	50999	941.4	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260422	1613	1637.5	1600	1607.2	12423	1607.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260422	1767.8	1823.8	1746.2	1784.6	351658	1784.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260422	182.4	184.14	180.92	183.34	1784986	183.34	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260422	18.3	18.5	17.81	18.07	270584	18.07	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260422	14.9	14.9	14.32	14.61	13440	14.61	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260422	1116	1146.5	1106.2	1121.6	265948	1121.6	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260422	1360	1367.2	1316.1	1321.2	3311575	1321.2	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260422	3790	3848.7	3774	3788.7	79889	3788.7	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260422	8.2	8.2	7.5	7.64	54192	7.64	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260422	440.55	444	429.25	436.4	15432	436.4	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260422	20.78	22.2	20.78	21.09	93048	21.09	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260422	36.28	37.09	36.16	36.93	7568571	36.93	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260422	25.49	25.49	24.71	24.99	344753	24.99	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260422	2829.1	2890	2749	2874.2	83343	2874.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260422	775	785	762.3	777.9	35252	777.9	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260422	5295	5549	5271.2	5488.9	32153	5488.9	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260422	5	5	4.9	4.9	127299	4.9	down	down	correct
CESC.NSE	CESC Limited	20260422	177	181.9	177	180.27	1867851	180.27	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260422	184.99	188	181.49	187.25	955872	187.25	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260422	805.25	835	803	825.7	4826906	825.7	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260422	803.35	820.05	798.8	809.95	89320	809.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260422	453	459	448.4	452.4	1109889	452.4	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260422	148.51	151.5	148	151.05	1631	151.05	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260422	158.45	165.1	157.81	164.52	28077	164.52	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260422	404.15	410	395	396.65	10698	396.65	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260422	250.95	250.95	243.45	246.55	251127	246.55	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260422	1022.35	1083.95	1019.95	1071.4	3470481	1071.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260422	1583	1589	1562.9	1565	1713023	1565	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260422	1576	1610.2	1559	1590	258275	1590	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260422	1264.1	1264.1	1196.7	1220.5	74848	1220.5	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20260422	89.99	91.11	87.9	88.17	4613	88.17	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260422	15.27	15.5	15.13	15.4	3789	15.4	up	down	incorrect
CIPLA.NSE	Cipla Limited	20260422	1226	1240.8	1222	1236.3	1172238	1236.3	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260422	754.85	774.6	747.4	765.55	351784	765.55	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260422	49.24	50.25	49.24	49.31	25083	49.31	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260422	277	280.28	275.21	278.09	47423	278.09	up	up	correct
CMICABLES.NSE	CMI Limited	20260422	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20260422	443.8	447.75	442.5	444.15	6991939	444.15	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260422	1556.9	1588	1542.9	1583.1	1558646	1583.1	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260422	27.1	27.79	26.71	27.35	802112	27.35	up	up	correct
COFORGE.NSE	Coforge Limited	20260422	1272.9	1273.9	1208.2	1238	6289853	1238	down	down	correct
COLPAL.NSE	Colgate	20260422	2115	2137	2093.9	2118.3	450554	2118.3	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260422	1.29	1.35	1.23	1.34	38060	1.34	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260422	14.28	14.42	13.41	13.65	82753	13.65	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260422	502.5	517.5	502	517.45	1252575	517.45	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260422	56.2	56.85	53.81	54.18	1379436	54.18	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260422	223.09	225.99	218.3	223.38	4698	223.38	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260422	669	673	664	668.5	13056	668.5	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260422	34.5	35.9	34.5	34.85	8091	34.85	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260422	172.22	179.99	172	178.11	23752	178.11	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260422	2055.6	2064.5	2015.1	2034.5	394042	2034.5	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260422	5.38	5.5	5.31	5.35	36327	5.35	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260422	107.7	107.7	106.14	107.12	2021036	107.12	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260422	7653	7763.5	7640	7684.5	13407	7684.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260422	7.39	7.39	6.84	7.1	11643	7.1	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260422	1263.4	1270.2	1246.4	1260.8	195537	1260.8	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20260422	363.85	368	362.05	367.8	3006	367.8	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20260422	4350	4404.9	4334.7	4345.8	46002	4336.8	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260422	258	262.85	257.1	261.37	2999029	261.37	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20260422	404	409.9	391.85	396.35	953556	396.35	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260422	30	30.75	29.03	30.68	7137	30.68	up	up	correct
CUB.NSE	City Union Bank Limited	20260422	265.7	271.39	265.01	270.15	5249034	270.15	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260422	93.51	94.48	91.22	93.83	59008	93.83	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260422	5100	5235	5079.4	5211.8	503337	5211.8	up	up	correct
CUPID.NSE	Cupid Limited	20260422	110.19	113	110.13	112.94	22906515	112.94	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260422	17.35	17.89	16.26	17.24	62565	17.24	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260422	128.5	132	128.11	130.25	38576	130.25	up	up	correct
CYIENT.NSE	Cyient Limited	20260422	956.9	967.85	947.1	962.25	264731	962.25	up	up	correct
DABUR.NSE	Dabur India Limited	20260422	452	465	450.75	460	2380888	460	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260422	1985	2003.5	1975	1992.8	139799	1992.8	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260422	388.35	405	383.6	402.55	464139	402.55	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260422	29	29	26.61	27.67	8575	27.67	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260422	3.76	4.51	3.67	4.51	1743052	4.51	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260422	720	733.55	718.15	723.95	53015	723.95	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260422	214.04	215.16	212.05	213.16	40587	213.16	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260422	452.25	459.9	447.8	457.3	98527	457.3	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260422	108	110	107.1	108.7	1312108	108.7	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260422	27.97	28	27	27.81	9781	27.81	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260422	169.8	171.89	168	170.79	150936	170.79	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260422	195.5	198.13	194	195.32	1066602	195.32	down	down	correct
DCM.NSE	DCM Limited	20260422	71.44	72.9	70.55	72.7	5222	72.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260422	5.19	5.2	5.19	5.19	3276	5.19
DCMNVL.NSE	DCM Nouvelle Limited	20260422	123.48	124	117.41	120.71	16569	120.71	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260422	1200	1211.8	1192	1204.1	97597	1204.1	up	up	correct
DCW.NSE	DCW Limited	20260422	46.9	47.8	46.7	46.96	994721	46.96	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260422	652	675	652	657.6	40169	657.6	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260422	1271.9	1276.35	1252.3	1270.1	359272	1270.1	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260422	1636.7	1768	1622.1	1745.5	800958	1745.5	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260422	477.65	489	475	478.8	131242	478.8	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260422	13.32	13.47	13.05	13.27	406162	13.27	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260422	62.1	69.5	61.8	68	8836681	68	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260422	62.15	63.84	61.01	62.94	4269	62.94	up	up	correct
DEN.NSE	DEN Networks Limited	20260422	29.03	29.03	28	28.11	1021058	28.11	down	down	correct
DENORA.NSE	De Nora India Limited	20260422	826.85	848.4	819.4	842.4	8643	842.4	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260422	112	115.64	111.5	113.2	4757430	113.2	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260422	29.01	31	28.67	29.64	5088	29.64	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260422	144	149.9	144	146.87	1011914	146.87	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260422	27.43	27.75	27	27.42	817345	27.42	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260422	1019.6	1055	1005	1046.9	57729	1046.9	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260422	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260422	943.7	965.9	939.35	960.1	1721	960.1	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260422	983.5	991.8	971.2	978.6	8725	978.6	down	down	correct
DICIND.NSE	DIC India Limited	20260422	536.95	555	530	550.45	3281	550.45	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260422	20.88	20.88	19.9	20.48	120076	20.48	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260422	3.55	3.87	3.51	3.86	9438039	3.86	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260422	6286	6323.5	6249	6285.5	226547	6285.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260422	11265	11364.5	11215.5	11267	474026	11267	up	up	correct
DLF.NSE	DLF Limited	20260422	607.2	614.8	605.45	610.65	3636503	610.65	up	down	incorrect
DLINKINDIA.NSE	D	20260422	452.55	459	452.55	457.15	77097	457.15	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20260422	4589.2	4628.9	4532.1	4594.8	325451	4594.8	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260422	3.6	3.6	3.18	3.29	30616	3.29	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260422	1084	1109	1074.35	1096.9	38037	1096.9	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260422	274.02	276.47	271.81	274.42	51468	274.42	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20260422	92.76	93.4	91	91.39	28469	91.39	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260422	1090.05	1175.2	1090.05	1158.5	44801	1158.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260422	9.9	10	9.36	9.72	298725	9.72	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260422	182.9	189.99	181.99	187.43	18151	187.43	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260422	16.4	16.87	16.1	16.5	30701	16.5	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260422	984.5	993.95	960.3	963.5	223236	963.5	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260422	1214.1	1226	1208.1	1217	1573272	1217	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260422	1041.35	1059	1030	1052.65	25445	1052.65	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260422	142.62	144.99	142.56	143.5	696	143.5	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260422	3.4	3.48	3.33	3.41	144637	3.41	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260422	249.68	252.89	245.82	250.95	9608	250.95	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260422	46.5	48.15	45.18	46.62	3356987	46.62	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260422	10833	11800	10800.5	11541	111645	11541	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260422	236.6	239.97	234	238.71	10897	238.71	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260422	7.72	7.9	7.69	7.83	8606677	7.83	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260422	1577.98	1582	1571.5	1573.38	10194	1573.38	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260422	1404.01	1406.03	1400.1	1401.44	5971	1401.44	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260422	1564	1576.6	1475.2	1499.9	606629	1499.9	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260422	117.95	123.83	117.23	121.98	6213046	121.98	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260422	0.92	0.92	0.92	0.92	0	0.92
EICHERMOT.NSE	Eicher Motors Limited	20260422	7215	7267	7136.5	7230	497850	7230	up	up	correct
EIDPARRY.NSE	E.I.D.	20260422	857.4	875	850.2	872.5	277449	872.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260422	333	333	326	327.1	16111	327.1	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260422	335	339.4	331.55	338.55	178987	338.55	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260422	1693	1753.8	1693	1737.5	22905	1737.5	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260422	116.8	117.9	115.33	115.84	283174	115.84	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260422	467.8	511	464.15	506.9	2483381	506.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260422	77.9	80.91	77.9	79.83	2772479	79.83	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260422	775.05	775.05	752	766.6	7125	766.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260422	543	567.9	539.95	554.2	1208125	554.2	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260422	53.38	55.49	50.75	52.8	60485	52.8	down	down	correct
EMAMILTD.NSE	Emami Limited	20260422	456.95	476.6	453.05	473.2	1532084	473.2	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260422	74.8	76.9	73.21	76.41	30296	76.41	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260422	66.95	78.8	66.51	72.05	181153	72.05	up	up	correct
EMBASSY.NSE	RR	20260422	432.85	433.8	426.01	426.4	339890	426.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260422	246.06	249	237.5	243.91	35034	243.91	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260422	85.11	87.98	84.02	84.62	32223	84.62	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260422	2389.7	2439.8	2380	2399.1	87375	2399.1	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260422	16.76	17.47	16.76	17.2	14075	17.2	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260422	243	250.39	242.8	245.58	6097611	245.58	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260422	120.18	120.22	116.3	116.97	8073	116.97	down	down	correct
EPL.NSE	EPL Limited	20260422	230	230.97	226.8	228.22	759346	228.22	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260422	65	65.45	64.23	65.23	1483143	65.23	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260422	1376	1384.2	1338.4	1352.8	177974	1352.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260422	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260422	5840	5998	5724.1	5977	5341	5977	up	up	correct
ESCORTS.NSE	Escorts Limited	20260422	3360	3377.9	3315.4	3338.6	71741	3338.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260422	27.01	27.68	27.01	27.32	119607	27.32	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20260422	90.5	92.58	90.5	91.2	51426	91.2	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260422	315.05	345	314.6	339.9	705233	339.9	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260422	415	415	404.15	411.05	10078	411.05	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260422	1.01	1.03	0.98	1	4842191	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260422	954.8	958.8	939	946.05	5479	946.05	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260422	333	360.45	332	354.55	15696406	354.55	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260422	834	869	816.8	840.9	34244	840.9	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260422	6.96	7.19	6.9	7.02	116075	7.02	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260422	905	947.35	905	932.2	864668	932.2	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260422	561.55	569.9	555.1	567.5	2924	567.5	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260422	22.87	23.4	22.83	23.05	4145394	23.05	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260422	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260422	1.75	1.75	1.68	1.71	1061884	1.71	down	down	correct
FDC.NSE	FDC Limited	20260422	360.2	363.5	357.6	358	35892	358	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260422	295.75	298.45	295	296.45	6443950	296.45	up	up	correct
FEL.NSE	Future Enterprises Limited	20260422	0.5	0.5	0.5	0.5	163053	0.5
FELDVR.NSE	Future Enterprises Limited	20260422	2.71	2.94	2.71	2.88	3570	2.88	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260422	2264.9	2305	2252.4	2275.2	43794	2275.2	up	up	correct
FILATEX.NSE	Filatex India Limited	20260422	44.15	44.39	43.12	43.56	439213	43.56	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260422	945	985.8	945	975.8	481742	975.8	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260422	5094.7	5144.9	4961.3	5086	12579	5086	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260422	176.01	178.95	175.05	178.01	398728	178.01	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260422	6.96	7.03	6.62	6.96	17690	6.96
FLFL.NSE	Future Lifestyle Fashions Limited	20260422	1.58	1.58	1.5	1.56	35507	1.56	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260422	3268.9	3302.2	3250.5	3273.4	23066	3273.4	up	up	correct
FMGOETZE.NSE	Federal	20260422	444.65	457	439.2	441.7	53054	441.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260422	9	9.19	8.7	8.9	19392	8.9	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260422	21900	22195	21620	21770	59737	21770	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260422	918.9	934.45	907.05	923.1	2678373	923.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260422	4664.2	4750	4616.1	4728.4	2511	4728.4	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260422	230.1	232	219.3	224.34	8492744	224.34	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260422	1016	1045	1005	1031.85	272021	1031.85	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260422	156.9	159.57	154.6	154.95	1300369	154.95	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260422	160.9	166.8	160.65	166.12	14769257	166.12	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260422	1810	1830.4	1790.1	1824.6	6733	1824.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260422	867.8	899.85	853.9	870.55	1835172	870.55	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260422	873	879.65	860.05	862.95	2964	862.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260422	1076.8	1079	1046.8	1065	164666	1065	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260422	96	96.89	92.67	95.3	155660	95.3	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260422	2.84	2.97	2.84	2.93	198688	2.93	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260422	128.01	131.8	126.2	128	1430	128	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260422	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260422	655.35	659.9	640.6	644.7	50183	644.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260422	2.45	2.53	2.43	2.45	686499	2.45
GAYAPROJ.NSE	Gayatri Projects Limited	20260422	20.07	20.15	19.2	20.06	1076259	20.06	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260422	310.97	311	307.03	308.43	5899	308.43	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260422	29.2	29.63	27.59	28.09	122229	28.09	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260422	43.3	43.88	42.55	43.09	21441	43.09	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260422	260.5	268	257.01	265.72	289673	265.72	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260422	14	14.37	13.55	14.16	51544	14.16	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260422	292.85	298.5	289.59	297.09	462166	297.09	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260422	67.05	68.5	66.7	66.81	285199	66.81	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260422	1449	1463.6	1432.5	1449.1	233855	1449.1	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260422	47.85	48.99	46.71	48.04	27045	48.04	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260422	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260422	506	509	501	506.9	58365	506.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260422	156	157.04	153.71	155.82	144888	155.82	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260422	398	402.8	395.2	399.3	439663	399.3	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260422	93.4	93.4	90	91.03	468	91.03	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260422	7967	8055	7902	7929.5	30109	7929.5	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260422	42.98	43.29	41.5	42.09	61087	42.09	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260422	153.81	158.85	153.75	158.05	423598	158.05	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260422	1506	1620	1506	1554.3	928	1554.3	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260422	1780	1818.1	1774	1800.6	91491	1800.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260422	2420.2	2496	2397.1	2465.6	58615	2465.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260422	2233.1	2247	2204.8	2240	323261	2240	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260422	6.13	6.31	6.01	6.31	2056	6.31	up	up	correct
GLOBAL.NSE	Global Education Limited	20260422	100.65	103.67	100	100.1	43796	100.1	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260422	194.12	201.04	193.11	194.29	9092	194.29	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260422	2.55	2.56	2.49	2.54	218795	2.54	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260422	1003.6	1030.3	998	1020.35	63454	1020.35	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260422	972	980.65	972	973.4	46075	973.4	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260422	690	701	684.65	693	3110507	693	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260422	926.85	926.85	911.1	916.25	19906	916.25	down	down	correct
GNA.NSE	G N A Axles Limited	20260422	448.8	460.5	445.5	457.2	132701	457.2	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260422	484.55	490	483.1	488.5	232135	488.5	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260422	374	380.75	372.6	378.7	18364	378.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260422	337	341.75	330.1	337.9	98426	337.9	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260422	2117	2204.7	2100.7	2164.6	1280482	2164.6	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260422	614	617.5	607	615.7	64019	615.7	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260422	1119.6	1147.8	1116.9	1139.55	1740658	1139.55	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260422	928	949.85	924.95	943.15	66027	943.15	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260422	1810.4	1849	1795.6	1832.2	1104833	1832.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260422	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260422	766.95	766.95	745.15	749.7	429032	749.7	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260422	40.23	41.75	40.23	40.86	43747	40.86	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260422	210	246	210	235.49	27320682	235.49	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260422	124.99	125.18	124.47	124.97	22336874	124.97	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260422	27.01	28.95	27.01	27.15	3196	27.15	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260422	409.95	412.8	399.3	403.85	558882	403.85	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260422	41.7	41.7	39.12	40.29	42443	40.29	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260422	1245	1254.9	1220.25	1234.1	69071	1234.1	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260422	295.45	301	295.45	298.75	1523019	298.75	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260422	157.96	159.45	157.03	158.08	870955	158.08	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260422	113.89	121.58	113.89	119.63	259264	119.63	up	down	incorrect
GRANULES.NSE	Granules India Limited	20260422	667.75	689.9	666.9	672.75	1315243	672.75	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20260422	735	749.4	732.25	741.05	1643267	741.05	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260422	2774.4	2810	2755.6	2776.6	924150	2776.6	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20260422	1640	1655.1	1622.1	1626.6	172305	1626.6	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260422	156.99	161.82	156.5	161.34	764568	161.34	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260422	224.25	228.96	223.02	227.88	36542	227.88	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260422	215.9	218.33	211.3	212.15	98652	212.15	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260422	236.94	248	233.43	246	166964	246	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260422	10.86	11.18	10.77	11.09	7070541	11.09	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260422	1614.5	1681.7	1607.2	1674.7	52359	1674.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260422	873.05	895.8	871	888.6	98562	888.6	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260422	996	996	940.05	950.75	222	950.75	down	down	correct
GRPLTD.NSE	GRP Limited	20260422	1961	2009.9	1951.1	1997.8	2612	1997.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260422	2707.5	2828	2700.4	2817.8	2097582	2817.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260422	174.36	176.14	173.63	175.25	696942	175.25	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260422	277.01	282.5	276.42	282	697127	282	up	up	correct
GSS.NSE	GSS Infotech Limited	20260422	15.5	15.84	15.11	15.6	40181	15.6	up	up	correct
GTL.NSE	GTL Limited	20260422	7.48	7.48	7.21	7.3	340356	7.3	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260422	1.22	1.28	1.22	1.25	83049762	1.25	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260422	68	68.9	67.91	68.45	26688	68.45	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260422	288.2	294.4	288.2	290.25	29755	290.25	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260422	723	733.45	705	712.25	505098	712.25	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260422	417.2	426.45	411.6	419.15	13292	419.15	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260422	374	384.35	372.35	382.85	1009429	382.85	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260422	40.9	43.45	39.75	42.43	33515	42.43	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260422	998	999.15	985	989.95	26606	989.95	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260422	32.9	33.57	32.9	33.2	23256	33.2	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260422	180	181.5	177.01	179.47	221275	179.47	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260422	4350	4413	4331	4400.6	796091	4400.6	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260422	378	380.7	374.2	377.2	442998	377.2	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260422	214.7	214.7	210	212.08	12699	212.08	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260422	11.02	11.19	11.02	11.16	1648882	11.16	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260422	974.05	1022.3	974.05	1013.7	58042	1013.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20260422	1336	1410.7	1320.1	1348.7	4815785	1348.7	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260422	1.67	1.68	1.61	1.63	22236	1.63	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260422	61.58	63.89	61.58	63.25	4655	63.25	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260422	19.68	20.36	19.52	20.18	41913180	20.18	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260422	574	584	574	578.3	88658	578.3	up	up	correct
HCL.NSE	INSYS	20260422	12.89	13.3	12.25	12.85	318602	12.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260422	1345	1358	1281	1286.4	33066256	1262.2082	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260422	2794	2811.4	2759.3	2766.4	1161510	2766.4	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260422	810	813.05	798	799.4	23876412	799.4	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260422	614.2	617.25	603.25	604.05	3995083	604.05	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260422	2.18	2.19	2.09	2.09	258103	2.09	down	down	correct
HEG.NSE	HEG Limited	20260422	658	667.1	653.9	661.6	1702904	661.6	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260422	158.58	161	158.01	159.79	53277	159.79	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260422	130.49	131.9	130	130.6	372773	130.6	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260422	217	223.22	217	219.28	71942	219.28	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260422	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260422	362.15	369.1	359.6	366.8	314160	366.8	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260422	5255.5	5291	5178	5189	293830	5189	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260422	1500.2	1524.9	1474.4	1489.4	6435	1489.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260422	167.7	170.79	166	167.28	1140	167.28	down	down	correct
HFCL.NSE	HFCL Limited	20260422	97.84	101.5	97.27	100.37	49463580	100.37	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260422	630	631.5	616.35	619.1	158250	619.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260422	417.9	418.4	413.05	415.3	12686	415.3	down	down	correct
HIKAL.NSE	Hikal Limited	20260422	188.39	189.63	186.51	189.21	156863	189.21	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260422	24.9	25.4	24.7	25	404087	25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260422	94	97.51	92.63	93.39	1504593	93.39	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260422	1030	1043.35	1017	1039.9	4474181	1039.9	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260422	479	484.8	475.05	476.5	6652	476.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260422	22.5	22.5	21.9	22	25034	22	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260422	554	560.8	553.5	556.95	3353905	556.95	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260422	152.99	154.91	152.11	153.94	448451	153.94	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260422	376.3	386.95	376.3	382.55	4754747	382.55	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260422	2310.4	2408	2310.4	2368.8	5558325	2368.8	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260422	595	607.9	586.2	604.75	7130375	593.8989	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20260422	903	937.9	885.45	931.7	158857	931.7	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260422	157.49	157.5	153.09	155.99	69	155.99	down	up	incorrect
HITECH.NSE	Hi	20260422	85.5	92.62	85.1	91.61	2528634	91.61	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260422	142	145	137.13	143.82	10724	143.82	up	down	incorrect
HITECHGEAR.NSE	The Hi	20260422	635.1	635.1	620	630.45	1152	630.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260422	325	334.95	317.4	331.4	131211	331.4	up	up	correct
HLVLTD.NSE	HLV Limited	20260422	8.92	9.1	8.88	8.96	221054	8.96	up	up	correct
HMT.NSE	HMT Limited	20260422	63.95	64.5	62.6	62.89	9941	62.89	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260422	71.79	71.79	68.93	69.44	8776	69.44	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260422	495	499.8	493	494.95	36862	494.95	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260422	525	534.9	522.71	531.51	96786	531.51	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260422	1175.05	1184.6	1162.55	1173.7	94127	1173.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260422	32500	32795	32205	32705	3502	32705	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260422	2276.3	2295	2250	2278	8779	2278	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20260422	360	367	356	365.6	243383	365.6	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260422	510	525.25	509.05	523.1	3171788	523.1	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20260422	23.7	24.28	23	23.26	48629	23.26	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260422	215.99	217	211.1	213.02	625096	213.02	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260422	197.2	201.75	197.04	199.88	3203269	199.88	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260422	190.49	191.95	188.23	189.97	116426	187.97	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260422	47.7	47.7	47.7	47.7	0	47.7
ICDSLTD.NSE	ICDS Limited	20260422	45.5	47	45.5	47	305	47	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260422	803.25	808.65	798.05	805.55	14366	805.55	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260422	39.06	39.06	38.67	38.84	181209	38.84	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260422	125.55	126.07	125.13	125.76	571466	125.76	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260422	1380	1380.1	1365	1367.6	13613487	1367.6	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260422	1832.7	1847.4	1815	1829	823430	1829	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260422	550	554.4	537	540.05	1530498	540.05	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260422	273.16	275.9	271.25	274.44	207302	274.44	up	up	correct
ICRA.NSE	ICRA Limited	20260422	5429	5519	5404.5	5424	2126	5424	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260422	74.62	75.39	73.69	74.5	10722103	74.5	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260422	9.52	9.61	9.46	9.54	354014624	9.54	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260422	67.94	68.58	67.6	68.38	16016883	68.38	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260422	268.89	268.9	267.44	267.88	901	267.88	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260422	126.47	126.85	125.36	125.85	5313933	125.85	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260422	872	885	856.05	869.7	13299	869.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260422	1138	1138	1118.7	1123.5	35594	1123.5	down	down	correct
IFCI.NSE	IFCI Limited	20260422	61.1	62.08	60.9	61.74	14715571	61.74	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260422	171.25	189	171.25	177.76	93991	177.76	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260422	339.95	374.4	338	360.55	538687	360.55	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20260422	167.2	169.45	166.25	169.08	2701299	169.08	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260422	420	427.1	420	425.3	20722	425.3	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20260422	478.9	480.85	466.1	467.65	1418725	467.65	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260422	161.33	189.85	160.6	183.95	142049	183.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260422	28	28.05	27	27.5	14242	27.5	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260422	2.58	2.58	2.43	2.46	20663	2.46	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260422	47.75	48.88	47.48	47.78	476821	47.78	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260422	1511	1544.8	1500	1519.9	121041	1519.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260422	1025	1030	1015	1021.5	1064	1021.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260422	1.72	1.72	1.62	1.67	19087	1.67	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260422	36.97	36.99	35.5	35.54	969	35.54	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260422	35.49	35.86	34	34.34	70002	34.34	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260422	662.9	666.05	657.5	659.7	1658342	659.7	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260422	419.25	425.65	415.55	420.7	160821	420.7	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260422	961.85	987	961.85	977.05	118018	977.05	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260422	2155	2187	2142.2	2167.5	81475	2167.5	up	up	correct
INDIANB.NSE	Indian Bank	20260422	921.05	933.85	921.05	925.35	1910446	925.35	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260422	210	214.66	205.26	213.94	1132	213.94	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260422	326.5	337.8	325.85	330.85	155734	330.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260422	4674.8	4713.3	4599.9	4640.9	1082869	4640.9	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260422	870.1	895	865.55	890.9	106246	890.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260422	780	802.9	775.05	795.2	21427	795.2	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260422	215.33	215.33	212	214.18	14031	214.18	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260422	38.47	38.47	37.72	37.99	110294	37.99	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260422	215.99	216.39	199.35	203.53	184816	203.53	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260422	2049.9	2245.8	2011.8	2245.8	152847	2245.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260422	305.85	317.2	303.6	309.9	2245809	309.9	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260422	10.54	10.75	10.35	10.59	670513	10.59	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260422	405.1	414.5	399.5	400.45	729198	400.45	down	down	correct
INDSWFTLAB.NSE	Ind	20260422	144	146.49	141.96	142.38	622096	142.38	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260422	32.9	33.22	32.18	32.56	23094	32.56	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260422	851	873	851	870.1	2253573	870.1	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260422	414.75	418.6	406.5	408.15	5628398	408.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260422	174.9	184	174.84	182.67	652659	182.67	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260422	6.26	6.26	5.52	5.85	22154	5.85	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260422	961.98	968.09	961.05	963.38	11622	963.38	up	up	correct
INFY.NSE	Infosys Limited	20260422	1295	1297.7	1255.9	1268.8	20088378	1268.8	down	down	correct
INGERRAND.NSE	Ingersoll	20260422	4075.1	4275	4044.1	4190	36436	4190	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260422	100.07	105	99.51	104.56	24547014	104.56	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260422	713.2	724	691.05	717.45	53472	717.45	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260422	81.5	84.89	81.5	84.69	10887	84.69	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260422	675	698	660.25	695.7	535452	695.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260422	105.11	108	103.81	106.39	25650	106.39	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260422	1.02	1.03	1	1.02	710444	1.02
IOB.NSE	Indian Overseas Bank	20260422	34.85	35.5	34.71	35.39	5278095	35.39	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260422	146.44	147.9	146.1	147.3	7680576	147.3	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260422	91.23	95	91.03	93.85	2982372	93.85	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260422	1476.5	1514	1466.5	1494.8	310159	1494.8	up	up	correct
IPL.NSE	India Pesticides Limited	20260422	156.5	156.75	154.44	154.98	106438	154.98	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260422	21.8	22.22	21.72	22.15	10818442	22.15	up	up	correct
IRBINVIT.NSE	IV	20260422	61.9	62	61.7	61.87	423342	61.87	down	down	correct
IRCON.NSE	Ircon International Limited	20260422	152.01	156.82	152.01	155.6	4658003	155.6	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260422	559	561.75	555.3	558.55	892060	558.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260422	103.11	106.66	102.99	105.82	21953698	105.82	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260422	35.41	36.82	35.41	36.19	259127	36.19	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260422	77.98	78.86	75.39	77.86	2173	77.86	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260422	1061.8	1088.2	1048.6	1064.4	110230	1064.4	up	up	correct
ITC.NSE	ITC Limited	20260422	310	310.55	305.1	305.5	24500511	305.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260422	620	632.9	614	618.35	249945	618.35	down	down	correct
ITI.NSE	ITI Limited	20260422	293.95	319.9	292.61	304.23	32536647	304.23	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260422	7.67	8.18	7.57	7.93	1306938	7.93	up	up	correct
IVP.NSE	IVP Limited	20260422	145.92	145.92	142.25	144.33	5644	144.33	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260422	2788.77	2790.73	2771.7	2777.17	4518	2777.17	down	down	correct
IZMO.NSE	IZMO Limited	20260422	708.6	721	708	714.8	15697	714.8	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260422	133.5	134.89	131.8	132.5	3998518	132.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260422	65.63	67.23	65.63	66.97	238271	66.97	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260422	195.7	201	195.7	200.5	195208	200.5	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260422	71.85	73.28	71.69	72.58	1514688	72.58	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260422	114.3	121.88	113.74	118.12	1725054	118.12	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260422	30.79	32	30	31.57	23759	31.57	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260422	124.33	127.48	124.33	126.29	1421839	126.29	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20260422	408	419	403.05	415.45	105504	415.45	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260422	207.2	209.99	201.8	204.96	12219	204.96	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260422	94.99	96.6	94.31	96.04	139490	96.04	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260422	99.05	100.35	95.82	97.29	6018988	97.29	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260422	88.99	92.34	88.61	91.52	97751	91.52	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260422	1990	1999.9	1968.7	1975	249366	1975	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260422	624	638	622.15	629.3	607493	629.3	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260422	9.53	9.53	9	9.04	42115	9.04	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260422	1156.05	1156.15	1126	1136.7	2005	1136.7	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260422	728.1	740.1	709.95	710.85	89364	710.85	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260422	235.5	246.99	234.4	244.97	4049069	244.97	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260422	1289	1298.4	1272.3	1278.6	1550115	1278.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260422	540.95	545.15	536.95	541.25	156907	541.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260422	25.6	26.27	25.6	26.1	427780	26.1	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260422	24	24.18	23.4	23.52	7780	23.52	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260422	32.51	33.13	31.93	32.38	6369539	32.38	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260422	317.6	322.45	317.6	317.6	3419	317.6
JKCEMENT.NSE	J.K. Cement Limited	20260422	5879.5	6020	5877.5	5900	82506	5900	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260422	510.5	517.8	510	515.1	76461	515.1	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260422	660.95	670	655.1	659.95	689662	659.95	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260422	367	388	357.6	384.3	764033	384.3	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260422	424.05	431.6	422.05	426.85	978619	426.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260422	86	94.8	84.1	91.78	91788	91.78	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260422	132.8	135.43	132	133.83	1698167	133.83	up	down	incorrect
JOCIL.NSE	Jocil Limited	20260422	125.46	126.5	121.7	126.26	2085	126.26	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260422	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260422	1135.2	1150.4	1124.8	1134.3	9940	1134.3	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260422	18.96	20.4	18.92	20.13	226335685	20.13	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260422	791	793.45	782.05	784	572829	784	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260422	542.6	562.8	540	560.55	4197818	560.55	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20260422	13300	13400	13126	13271	2639	13271	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260422	1283	1286.6	1258.4	1263.4	2882614	1263.4	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260422	130.4	133.5	129.04	130.04	193980	130.04	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260422	474.6	494.65	473.3	493.1	4625853	493.1	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260422	662.35	739.9	662.35	698.95	3384928	698.95	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260422	906.95	933.6	900.15	929.95	90149	929.95	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260422	761.88	769.8	759	768.27	498602	768.27	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260422	543.1	550.55	540.1	545.35	298159	545.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260422	248.19	261.73	246.73	257.83	1389798	257.83	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260422	12.81	13.17	12.4	13.01	13600636	13.01	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260422	232.64	265	231	253.67	251528	253.67	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260422	1187.1	1220.75	1180.1	1200	861804	1200	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260422	147	151.9	143	144.34	31881	144.34	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260422	592.1	619.4	592.1	609.35	622	609.35	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260422	415.5	417.15	411.4	414.25	3493244	414.25	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260422	169.8	176	168.1	174.11	91194	174.11	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260422	22.45	23.45	22.09	22.72	1241561	22.72	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260422	1.69	1.72	1.62	1.7	144184	1.7	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260422	77.2	82.2	75.1	81.58	49695	81.58	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260422	195.38	200.23	195.38	199.56	3771	199.56	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260422	204.95	208.59	203.1	204.35	451812	204.35	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260422	341	344.5	328	331.45	17967	331.45	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20260422	53.35	53.35	51	51.92	5245	51.92	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260422	292	301.55	289.6	300.45	4976858	300.45	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260422	866.45	936	866.4	916.55	389	916.55	up	up	correct
KAYA.NSE	Kaya Limited	20260422	272	282.78	266.1	269.88	21567	269.88	down	down	correct
KCP.NSE	The KCP Limited	20260422	177.8	179	175	176.45	213431	176.45	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260422	26.3	27.4	25.7	27.07	212030	27.07	up	up	correct
KDDL.NSE	KDDL Limited	20260422	2420.6	2571.8	2391.9	2551.4	55840	2551.4	up	up	correct
KEC.NSE	KEC International Limited	20260422	582	593.9	580	588.95	888214	588.95	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260422	135.5	135.5	130.09	130.13	177255	130.13	down	down	correct
KEI.NSE	KEI Industries Limited	20260422	4825.8	4942.3	4803.5	4909.7	280906	4909.7	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260422	15.9	16.28	15.86	16.19	2613745	16.19	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260422	1187	1244.55	1185.8	1225.2	209456	1225.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260422	11.15	11.39	10.59	10.88	1741390	10.88	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260422	290	349.9	288.8	309.83	59378	309.83	up	up	correct
KHADIM.NSE	Khadim India Limited	20260422	103.5	105.35	101	104.37	66845	104.37	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260422	61.59	63.06	60.8	62.71	308088	62.71	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260422	127.4	128.9	122	123.07	14451	123.07	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260422	17.1	17.1	15.67	15.84	11928	15.84	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260422	4862.7	4997.9	4804.5	4923.5	1913	4923.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260422	145.03	156.4	144.06	154.16	254546	154.16	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260422	680	685.25	675.55	681.7	168889	681.7	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260422	4839.4	4871.9	4771.2	4826.5	4471	4826.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260422	405	423.1	402.8	413.65	889675	413.65	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260422	415.35	426.95	415	422.25	264331	422.25	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260422	1757.8	1775	1720	1740	104630	1740	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260422	1655	1675	1632.4	1640.1	285318	1640.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260422	3340.4	3384.5	3255	3327.6	11615	3327.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260422	172.2	173.49	170.71	172.86	514829	172.86	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260422	475.85	483.7	475.8	480.75	10150	480.75	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260422	27.57	28.55	27.57	28.41	245687	28.41	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260422	122.5	124.23	121.51	123.59	3359834	123.59	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260422	89.9	89.9	88.41	89.48	17971	89.48	down	down	correct
KOLTEPATIL.NSE	Kolte	20260422	395.2	406.85	391.25	400.25	97591	400.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20260422	153.9	162.76	151.51	161.18	350238	161.18	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260422	378.1	382.8	376.25	376.95	14471487	376.95	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260422	28	28.09	27.52	27.85	66251	27.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260422	136.2	139	136.2	138.01	34367	138.01	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260422	73.58	73.6	72.11	72.74	15404	72.74	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260422	743.9	743.9	721.25	735.95	1703203	735.95	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260422	921.65	931.5	921.65	925.8	133063	925.8	up	up	correct
KRBL.NSE	KRBL Limited	20260422	355.5	378.75	355.5	375	1641088	375	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260422	61.35	61.35	59.35	60.01	3213	60.01	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260422	2.57	2.57	2.45	2.51	23024	2.51	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260422	623.65	643.4	623.65	638.5	189648	638.5	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260422	607	612.25	598.55	604.5	30812	604.5	down	up	incorrect
KSB.NSE	KSB Limited	20260422	995.85	1007.5	980.05	996.1	362399	996.1	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260422	946.4	956.5	930.05	935.15	89190	935.15	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260422	787.4	817.5	783.15	813.65	117580	813.65	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260422	253	254	249.6	250.64	1928406	250.64	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260422	79.18	80.59	78.01	79.12	134160	79.12	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260422	5.75	5.75	5.22	5.24	14630	5.24	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260422	1442	1468	1437.5	1459.1	388485	1459.1	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260422	104.41	105.7	103.12	105.05	6985	105.05	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20260422	182	184	179.9	180.04	125097	180.04	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260422	8.73	8.99	8.45	8.74	35273	8.74	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260422	1110	1119.9	1094	1096.1	1916410	1096.1	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260422	14403	14740	14350	14588	2919	14588	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260422	4.82	5.24	4.82	5.1	43663	5.1	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260422	122.29	124.04	120.68	122.71	8143531	122.71	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260422	141.5	145.81	140.01	141.88	3219	141.88	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260422	1755.2	1818	1755.2	1780.3	30714	1780.3	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260422	11.91	11.91	11.53	11.83	22756	11.83	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260422	266.72	267.9	263.5	265.57	15158	265.57	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260422	567.4	568.55	556.25	559.05	1433675	559.05	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260422	28.76	29.01	28.56	28.86	88267	28.86	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260422	273.62	273.62	271.47	272.45	1033	272.45	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260422	867.11	899.17	867.11	889.03	52003	889.03	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260422	285.37	285.37	274.81	276.83	606	276.83	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260422	223.46	234.99	216	234.71	80763	234.71	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260422	619	621.4	607.1	609.95	27341	609.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260422	7100	7299	7021	7272	62766	7272	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260422	999.99	1000.01	998.09	999.99	5077832	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260422	1000	1000.01	999.99	1000	114610	1000
LODHA.NSE	Macrotech Developers Limited	20260422	878.15	894.8	872.55	884.8	3123516	884.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260422	273.82	277	264.2	265.99	49997	265.99	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260422	107.25	121.23	107.25	118.97	100988	118.97	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260422	72.9	72.96	71	71.89	6211	71.89	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260422	7.99	7.99	7.26	7.68	178839	7.68	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260422	4070	4070	4011	4021.1	2178082	4021.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260422	3641.9	3665.5	3531	3550.2	97737	3550.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260422	5506.4	5579.8	5276.1	5315.9	16641	5315.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260422	1774.8	1839	1770	1794.4	258551	1794.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260422	2304.7	2318.6	2285.1	2307.9	989132	2307.9	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260422	1453	1608.8	1449	1588.25	352101	1588.25	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260422	139	145	139	144.23	559716	144.23	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260422	59.01	59.8	57.25	59.49	17899	59.49	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260422	5.2	5.85	5.2	5.39	25064	5.39	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260422	3214.1	3249.9	3143	3149.7	3096787	3149.7	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260422	305.95	307.45	299.6	300.25	1878244	300.25	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260422	141.02	147	140.27	144.28	131742	144.28	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260422	1152	1176	1115	1167	23746	1167	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260422	37.99	39.84	37.11	39.13	12270	39.13	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260422	4.99	5.05	4.9	5	23864	5	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260422	69.89	70.55	69.09	69.71	105239	69.71	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260422	173.94	173.94	173.94	173.94	190353	173.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260422	508.15	519.9	503.1	515.1	35559	515.1	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260422	22.09	22.09	21.25	21.53	15409	21.53	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260422	80.59	82.15	78.85	79.76	52387766	79.76	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260422	49.69	53.47	49.69	51.41	31101	51.41	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260422	903	920	874.1	912.15	4597	912.15	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260422	124.05	125.37	120.9	121.89	106429	121.89	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260422	50.51	51.7	50.27	50.75	2890	50.75	up	down	incorrect
MAHICKRA.NSE	SM	20260422	228.8	228.8	223.1	224.2	5250	224.2	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260422	324.95	325.85	317.05	319.5	255066	319.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260422	426	439	425.65	434.7	305669	434.7	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260422	13012	13153	12708	13063	8165	13063	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260422	655	669.4	650.6	664.6	177587	664.6	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260422	1016.25	1034.75	1010.1	1023.65	25729	1023.65	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260422	32.79	33.55	32.29	33.23	17802	33.23	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260422	31	31.55	30.58	31.41	53328	31.41	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260422	109.27	111.39	103.75	105.49	521327	105.49	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260422	61.9	63.25	61.4	61.89	41289	61.89	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260422	81.99	87.13	80.1	83.46	1221955	83.46	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260422	55.41	55.79	54.83	55.17	100134	55.17	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260422	281.8	302.45	281.3	295.05	10976535	295.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260422	28.2	28.2	28.16	28.2	12286	28.2
MANGLMCEM.NSE	Mangalam Cement Limited	20260422	929	953.8	909	937.45	173265	937.45	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260422	530.95	563.95	527.25	555.65	764715	555.65	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260422	100.62	103.99	100.2	102.77	1523627	102.77	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260422	13.98	14.7	13.25	13.51	8681	13.51	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260422	45	45.82	43.62	44.81	8972	44.81	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260422	491.3	495.45	484	490.9	18459	490.9	down	up	incorrect
MARICO.NSE	Marico Limited	20260422	764	776.5	758.45	772.5	1529460	772.5	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260422	208.89	221.4	207.84	217.4	793933	217.4	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260422	176.2	180.11	175.85	179.56	574533	179.56	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260422	13452	13530	13300	13337	434640	13337	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260422	317.45	326.2	317.15	323.05	164486	323.05	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260422	135.51	135.51	133.95	134.48	55	134.48	down	down	correct
MASTEK.NSE	Mastek Limited	20260422	1760	1796.4	1731.4	1762.9	126370	1762.9	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260422	446.95	446.95	432	434.7	5284	434.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260422	102.5	106.9	102.5	105.56	182085	105.56	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260422	1012.15	1020	1000.85	1005.35	1410740	1005.35	down	down	correct
MAXIND.NSE	Max India Limited	20260422	155.17	157.5	151.76	156.48	44558	156.48	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260422	585	592.85	578	585.9	109841	585.9	up	up	correct
MAZDA.NSE	Mazda Limited	20260422	207.86	213	207.86	210.1	13573	210.1	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260422	2656.6	2714.9	2650.6	2703.9	1890811	2703.9	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260422	507.6	519	505.1	507.55	162462	507.55	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260422	26.02	26.7	26	26.15	20491	26.15	up	up	correct
MCDOWELL.NSE	N	20260422	1376.6	1400.8	1354.6	1391	1841125	1391	up	up	correct
MCL.NSE	Madhav Copper Limited	20260422	60.51	60.51	59.83	60.51	33818	60.51
MCLEODRUSS.NSE	McLeod Russel India Limited	20260422	60.98	60.98	56.1	58.17	1784901	58.17	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260422	2830	2834.8	2768.5	2789	2904468	2789	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260422	126.32	128	125.01	125.79	20971	125.79	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260422	0.94	0.94	0.94	0.94	7156	0.94
MERCATOR.NSE	Mercator Limited	20260422	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260422	482	487.2	473	473.05	53520	473.05	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260422	1647.1	1656.6	1616.2	1627.4	772235	1627.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260422	14.8	14.87	13.91	14.12	646755	14.12	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260422	1136.95	1149.95	1122.85	1147.25	144488	1147.25	up	up	correct
MHHL.NSE	SM	20260422	41.95	42.05	41.95	42	4500	42	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260422	270	271.9	266.12	270.62	83839	270.62	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260422	378.8	388	376.3	385.9	791220	385.9	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260422	544	551.75	539.8	541.45	156681	541.45	down	down	correct
MINDSPACE.NSE	RR	20260422	480.85	481.5	468.52	470.1	163947	470.1	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260422	209	214.59	209	209.44	58309	209.44	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260422	31.69	32.49	31.4	32.04	682531	32.04	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260422	33.01	34	32.87	33.72	90220	33.72	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260422	0.99	0.99	0.95	0.96	292350	0.96	down	down	correct
MMFL.NSE	M M Forgings Limited	20260422	490	526.95	487	502.85	435636	502.85	up	up	correct
MMP.NSE	MMP Industries Limited	20260422	249.39	249.39	242.91	246.29	14700	246.29	down	down	correct
MMTC.NSE	MMTC Limited	20260422	65.4	70.3	65.29	67.67	14821192	67.67	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260422	130.34	139.8	129	132.18	21462	132.18	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260422	64.06	64.12	63.73	63.74	122194	63.74	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260422	23.3	24.2	22.51	23.14	4902	23.14	down	down	correct
MOIL.NSE	MOIL Limited	20260422	323.65	329	321	326.2	876774	326.2	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260422	11.45	11.45	11.03	11.14	46779	11.14	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260422	55.68	55.79	53.59	53.92	844874	53.92	down	down	correct
MOLDTECH.NSE	Mold	20260422	139	139	133.07	135.51	30896	135.51	down	down	correct
MOLDTKPAC.NSE	Mold	20260422	562	611.6	556.7	601.7	139910	599.6962	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260422	66	66	64.22	64.75	698988	64.75	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260422	255.11	255.11	253.12	253.99	3523	253.99	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260422	289.75	289.77	287.16	289.77	458052	289.77	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260422	553.05	555.1	540	543	45416	543	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260422	7.43	7.43	7.43	7.43	0	7.43
MOREPENLAB.NSE	Morepen Laboratories Limited	20260422	41.8	43.35	41.56	43.07	4697608	43.07	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260422	819.5	827.35	807.65	807.65	1002068	807.65	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260422	25.9	25.9	23.7	25.38	20261	25.38	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260422	2389.9	2397	2325.2	2331	998198	2331	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260422	1725.6	1752.8	1705	1739.9	16594	1739.9	up	down	incorrect
MRF.NSE	MRF Limited	20260422	139600	140095	136165	137040	7670	137040	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260422	181.8	188.7	181.14	187.22	10501379	187.22	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260422	35.65	35.99	34.53	34.86	1056188	34.86	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260422	462	465	450.5	452.2	214749	452.2	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260422	5088	5350	5086	5279.6	515258	5279.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260422	1.44	1.48	1.36	1.4	9852	1.4	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260422	32.28	32.75	31.98	32.11	1495869	32.11	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260422	136.3	150.62	135	146.66	1186871	146.66	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260422	48.1	48.11	46.81	47.99	2736	47.99	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260422	80.99	83.76	80.76	81.45	131594	81.45	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260422	132.85	134	131.58	132.89	28737	132.89	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260422	33	33.65	32.87	33.3	32684	33.3	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260422	209.1	210.19	205.91	207.97	30800	207.97	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260422	3610.2	3646	3571.5	3586.9	826036	3586.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260422	168.7	170.86	166.73	167.82	228754	167.82	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260422	4.2	4.2	3.99	4.01	417936	4.01	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260422	30.6	36.27	28.3	36.27	455228	36.27	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260422	30.59	30.65	29.15	29.84	30717	29.84	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260422	252.58	257.58	249.61	250.49	6668	250.49	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260422	109.84	111.59	108.51	109.2	7262	109.2	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260422	258.39	264.99	257	263.87	5176	263.87	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260422	254.91	254.91	216.8	238.15	75763	238.15	down	down	correct
NAM.NSE	INDIA	20260422	1055	1064.45	1040.05	1060.1	1495851	1060.1	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260422	1058.05	1078.9	1042.25	1071	501981	1071	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260422	170	172.15	167	171.35	13995	171.35	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260422	421.75	437.35	418.55	435.95	12617478	435.95	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260422	1066	1077.6	1044.1	1052.7	2100144	1052.7	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260422	6365	6450	6250	6267	155888	6267	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260422	108.84	111.9	106.25	107.03	1118070	107.03	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260422	150	150.5	145.99	146.66	93745	146.66	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260422	277	277.28	270.5	271.56	1323991	271.56	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260422	93.22	94.74	92.82	94.2	11345558	94.2	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260422	2131.1	2173.5	2125	2132.4	267	2132.4	up	up	correct
NCC.NSE	NCC Limited	20260422	159.89	166.82	158.52	163.98	5872623	163.98	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20260422	177.3	178.5	176	177.41	51667	177.41	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260422	2600	2658	2580	2627.1	171	2627.1	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20260422	2.99	3.04	2.91	3.02	2308161	3.02	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260422	768.8	794.55	753.35	763.95	44511	763.95	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260422	81.51	85.8	81.5	82.24	542516	82.24	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260422	16.2	16.45	15.85	16.08	59122	16.08	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260422	12.18	12.35	12.03	12.22	211515	12.22	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20260422	136	138.97	136	136.57	40098	136.57	up	up	correct
NELCO.NSE	Nelco Limited	20260422	707.55	719.1	702	703.85	254705	703.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260422	1512.8	1705	1512.8	1658.6	1027535	1658.6	up	up	correct
NESCO.NSE	Nesco Limited	20260422	1200	1208	1194.1	1200.8	28383	1200.8	up	up	correct
NETF.NSE	Tata Mutual Fund	20260422	263.21	265.5	261.55	263.71	2391	263.71	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260422	35.55	36.49	35.55	36.29	3325178	36.29	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260422	14994	15325	14701	15067	28246	15067	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260422	474.4	478	466.8	474.6	858015	474.6	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260422	4.65	5.45	4.41	4.73	429650	4.73	up	up	correct
NFL.NSE	National Fertilizers Limited	20260422	76.9	78.5	76.74	77.88	1778996	77.88	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260422	37.97	37.97	36.69	37.08	36395	37.08	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260422	1804.9	1825.9	1792.2	1811.3	178421	1811.3	up	up	correct
NHPC.NSE	NHPC Limited	20260422	82.8	83.5	81.99	82.63	14953779	82.63	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260422	164	165	162.05	162.8	854051	162.8	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260422	32.98	32.98	31.41	31.85	5726	31.85	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260422	275.52	277.38	275.35	275.75	9386982	275.75	up	up	correct
NIITLTD.NSE	NIIT Limited	20260422	71.28	72.1	70.5	71.35	391544	71.35	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260422	8.17	8.43	8.17	8.4	121982	8.4	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260422	13.47	13.59	13.36	13.52	344571	13.52	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260422	1343.7	1348.9	1308.1	1323.6	3048	1323.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260422	321	335.95	310.3	318.05	50832	318.05	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260422	30	30.33	29.3	29.71	47892	29.71	down	down	correct
NITCO.NSE	NITCO Limited	20260422	92	92	90.65	91.14	198617	91.14	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260422	413	421.7	411.05	418.4	90941	418.4	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260422	207.67	210	204.9	204.92	1911	204.92	down	down	correct
NKIND.NSE	N.K Industries Limited	20260422	68	69	66.2	66.33	3557	66.33	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260422	300.5	307.65	298.95	301.15	4026853	301.15	up	up	correct
NMDC.NSE	NMDC Limited	20260422	88.43	89.95	88.05	88.59	18410428	88.59	up	up	correct
NOCIL.NSE	NOCIL Limited	20260422	171	178.87	170.21	177.48	1641046	177.48	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260422	3.75	3.83	3.61	3.78	100917	3.78	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260422	65.35	65.4	65.32	65.32	2307	65.32	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260422	282.12	282.27	280.46	281.26	398	281.26	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260422	470	475.35	463.55	467.25	1878	467.25	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260422	289.67	294.65	287.32	291.42	91024	291.42	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260422	5843	5843	5746.8	5810.3	2459	5810.3	down	down	correct
NTPC.NSE	NTPC Limited	20260422	398	407.25	393.2	405.4	16411131	405.4	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260422	800.95	810.45	779.55	797.4	38488	797.4	down	up	incorrect
NURECA.NSE	Nureca Limited	20260422	258.59	271.08	258.37	269.85	10382	269.85	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260422	305	305.4	297	303.7	923830	303.7	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20260422	300.69	322.25	298.02	320.11	41065	320.11	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260422	1724	1751	1715	1733.6	473102	1733.6	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260422	7878	8168	7837	8126.5	439033	8126.5	up	up	correct
OIL.NSE	Oil India Limited	20260422	468	470.65	463.05	469.75	5819012	469.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260422	59.1	59.59	57	57.37	121797	57.37	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260422	1224	1240	1218	1223.1	562773	1223.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260422	113.66	117.1	112.51	113.41	47144	113.41	down	down	correct
OMAXE.NSE	Omaxe Limited	20260422	81.81	84.8	81.33	83.1	132860	83.1	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260422	94.36	95.81	93	94.07	54804	94.07	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260422	4	4.2	4	4.14	7857	4.14	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260422	15.07	15.35	15.07	15.28	34400	15.28	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260422	55.09	55.69	54.39	54.59	582505	54.59	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260422	283.1	285.05	282.6	283.65	7395183	283.65	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260422	49.98	56.43	49.03	55.09	1773499	55.09	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260422	250	250	242.85	246.83	20612	246.83	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260422	405.1	439.95	403.1	427.55	288981	427.55	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260422	165.59	167.78	164	164.58	1132	164.58	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260422	548.1	561	541.65	551.95	63320	551.95	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260422	66.13	66.62	65.11	65.33	76208	65.33	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260422	7.01	7.56	7.01	7.16	184262	7.16	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260422	296.95	299	293.05	295.2	15028	295.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260422	145.99	152.1	144.52	148.21	432166	148.21	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260422	182.02	189.8	180.31	186.38	442338	186.38	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260422	98.01	99.78	98.01	99.21	123813	99.21	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260422	64.5	64.85	62	62.9	5405	62.9	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260422	18.4	19.2	18	18.95	799904	18.95	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260422	4115.7	4175.9	4084.1	4100.6	9377	4100.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260422	1.71	1.87	1.71	1.8	2590	1.8	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260422	49.3	50.75	47.52	49.65	106275	49.65	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260422	38015	38150	37750	37855	41546	37855	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260422	44.21	46.98	44	46.05	23617435	46.05	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260422	97.25	102.25	96.4	100.74	5400	100.74	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260422	38.49	39.37	37.28	39.37	5143	39.37	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260422	338	374.25	332	363.8	561904	363.8	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260422	309.8	326	301	319.9	5717	319.9	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260422	270	280.21	270	277.86	30034	277.86	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260422	91.82	94	91.52	92.75	3272	92.75	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260422	38.55	39.23	37.98	38.22	619691	38.22	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260422	220.26	232.4	217.65	229.62	1735346	229.62	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260422	8.94	8.94	8.36	8.63	163491	8.63	down	down	correct
PARTYCRUS.NSE	SM	20260422	87	88	86.25	86.25	5000	86.25	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260422	27.39	28.64	27.3	28.35	5826305	28.35	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260422	11.77	11.77	11.42	11.58	60098	11.58	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260422	9.53	9.84	9.45	9.78	50572736	9.78	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260422	85.47	88.1	85.06	87.22	136746	87.22	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260422	22.7	22.7	21.2	21.64	36128	21.64	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260422	172.31	173.98	170.3	173.33	346145	173.33	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260422	20.93	21.07	19	19.98	747664	19.98	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260422	5217.8	5262	5033.9	5069.9	2183080	5069.9	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260422	277.02	280.57	275.88	279.55	1192845	279.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260422	469	475.75	468.9	470.3	5219754	470.3	up	up	correct
PFIZER.NSE	Pfizer Limited	20260422	4858	4858	4752.3	4764.1	20125	4764.1	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260422	329.55	339.15	329.4	332.5	691128	332.5	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260422	31.27	31.85	31.1	31.42	605217	31.42	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260422	559.95	577.95	556.2	568.65	2811624	568.65	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260422	10350	10549	10220	10429.5	13405	10429.5	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260422	5060	5152.8	5038.4	5132.9	9746	5132.9	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260422	1615.6	1636.8	1581.2	1595.9	40741	1595.9	down	down	correct
PGINVIT.NSE	IV	20260422	93.4	93.5	93.2	93.24	1033077	93.24	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260422	1807	1819.5	1800	1809.4	158983	1809.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260422	1396.3	1424.8	1394.7	1418	629961	1418	up	up	correct
PIIND.NSE	PI Industries Limited	20260422	3025	3072	3000.1	3057.3	225701	3057.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260422	4848	4917.9	4775.1	4832	2468	4832	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260422	8.26	8.39	7.33	8.09	318472	8.09	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260422	27.2	27.2	26.33	27.01	12708	27.01	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260422	932.2	934	915.9	920.6	26639	920.6	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260422	782	782	755.1	759	72	759	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260422	149.02	155.85	149.02	155.36	10798	155.36	up	up	correct
PNB.NSE	Punjab National Bank	20260422	113.9	115.6	113.35	114.67	18835056	114.67	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260422	74	74.85	73.9	74.74	243215	74.74	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260422	979.1	1001.3	978	990.25	3936595	990.25	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260422	22.05	22.25	21	21.6	20100	21.6	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260422	234.86	234.86	220.05	222.23	10622238	222.23	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260422	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260422	258.99	263.4	257.16	260.91	4981	260.91	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20260422	939	941	931	933.65	68746	933.65	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260422	7945	8103	7897	8038	468978	8038	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260422	1479.4	1493	1459	1473.2	48349	1473.2	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260422	878.3	883	865.6	881	49577	881	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260422	301.9	309	297.6	305.3	33481	305.3	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260422	420	433.4	419.7	424.1	2719870	424.1	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260422	319.75	322	316	319.75	7112538	319.75
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260422	29905	30470	29825	30335	112170	30335	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260422	2450.4	2512	2440.6	2491.4	99805	2491.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260422	212.36	221.7	210.6	213.52	15921	213.52	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260422	223.54	224	217	221.43	58955	221.43	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260422	24.97	25.78	24.51	25.19	55232	25.19	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260422	368.95	389.8	366.5	382.8	6935179	382.8	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260422	142	142.8	140.06	141.52	359301	141.52	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260422	4.99	4.99	4.66	4.84	168448	4.84	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260422	7.12	7.5	7.07	7.12	80811	7.12
PRECAM.NSE	Precision Camshafts Limited	20260422	154.9	158.5	154.5	157.05	279434	157.05	up	up	correct
PRECOT.NSE	Precot Limited	20260422	567	567	540.25	543.25	2732	543.25	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260422	386	398.2	385.95	395.65	600300	395.65	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260422	494.9	545.4	493	535.35	1767003	535.35	up	up	correct
PREMIER.NSE	Premier Limited	20260422	3.07	3.07	2.9	3.04	15763	3.04	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260422	54.99	57.4	54.5	55.9	68934	55.9	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260422	1405.2	1423.6	1401.5	1405.5	457584	1405.5	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260422	603.65	615	601.2	612.35	239063	612.35	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260422	287.4	287.65	280.75	281.75	9093	281.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260422	259.01	264.2	257.94	263.13	108502	263.13	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260422	13.21	13.93	13.21	13.89	51990	13.89	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260422	3165	3190.5	3115	3163.3	127569	3163.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260422	133	134	131.4	133.23	448767	133.23	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260422	25.11	25.7	25.11	25.55	1440746	25.55	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260422	732.45	746	726.65	742.45	61686	742.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260422	100.15	101.09	99.91	100.3	1938554	100.3	up	up	correct
PTC.NSE	PTC India Limited	20260422	186.88	188.5	184.6	186.52	1390185	186.52	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260422	38.61	40.09	38.61	39.98	152190	39.98	up	up	correct
PULZ.NSE	SM	20260422	25.35	26.4	25.2	26.4	8000	26.4	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260422	1074.95	1074.95	1062.05	1066.7	3861	1066.7	down	down	correct
PURVA.NSE	Puravankara Limited	20260422	221.8	222.95	217	218.13	234424	218.13	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260422	32.1	33	31.62	32.07	2973761	32.07	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260422	124.94	125.68	124.87	125.3	146241	125.3	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260422	261.86	267.84	261.86	266.31	69356	266.31	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20260422	196.17	198	194.4	197.77	76145	197.77	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260422	170.4	174	169.18	172.16	185513	172.16	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260422	1.36	1.36	1.36	1.36	0	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260422	3.43	3.43	3.25	3.33	39531	3.33	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260422	3250	3307.5	3209.6	3250	401276	3250
RADIOCITY.NSE	Music Broadcast Limited	20260422	6.2	6.3	6.13	6.25	49944	6.25	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260422	325.5	334.87	324.8	331.59	1514325	331.59	up	up	correct
RAIN.NSE	Rain Industries Limited	20260422	131.2	133.1	130	132.1	1549948	132.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260422	112.4	122.57	112.4	122.57	139416	122.57	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260422	4.04	4.2	4	4.07	282588	4.07	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260422	412	428.95	401.55	416.55	482376	416.55	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260422	33.61	35.18	33.61	34.84	81458	34.84	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260422	24.12	24.8	23.61	23.91	51604	23.91	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260422	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260422	263	267	262.79	265.96	215287	265.96	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260422	33.01	34.49	33	33.47	38074	33.47	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260422	5.89	5.99	5.65	5.91	13324255	5.91	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260422	1003	1005.15	987.45	991.9	126300	991.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260422	275.95	275.95	271.21	272.74	72008	272.74	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260422	431	434.9	425.5	431.5	32851	431.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260422	512.15	518	510	513.9	52566	513.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260422	14.1	14.3	13.56	14.09	393789	14.09	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260422	1080.85	1120	1072.25	1107	21930	1107	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260422	2414.9	2465	2395	2454.3	16727	2454.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20260422	447	459.6	441.65	455	615331	455	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260422	320.1	323.75	316.55	317.65	4356090	317.65	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260422	131.4	133.54	130.5	132.78	1405387	132.78	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260422	1.01	1.03	1.01	1.01	2829293	1.01
RECLTD.NSE	REC Limited	20260422	380	386.25	379	383.35	5284649	383.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260422	227	228.49	225.1	225.8	2962140	225.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20260422	255.69	261.5	255.69	260.75	469693	260.75	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260422	44.26	45.89	44.26	44.48	587	44.48	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260422	306.1	314.8	304.2	311.72	69848	311.72	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260422	1350.3	1366	1349.1	1362.1	9525953	1362.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260422	225.2	227.68	222.85	223.83	1553817	223.83	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260422	82.79	82.79	82.79	82.79	0	82.79
REMSONSIND.NSE	Remsons Industries Limited	20260422	103	105	99.29	102.09	58055	102.09	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260422	28.1	28.75	27.86	28.58	14312790	28.58	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260422	417.8	426.5	409.1	423.65	299196	423.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260422	76.6	84	76.6	83.72	4757	83.72	up	up	correct
REPRO.NSE	Repro India Limited	20260422	358.4	361.25	354.75	356.15	13740	356.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260422	152.3	155.8	151.5	153.32	112680	153.32	up	up	correct
RGL.NSE	Renaissance Global Limited	20260422	105	105.73	102.82	104.09	423961	104.09	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260422	2.11	2.11	2.11	2.11	0	2.11
RHIM.NSE	RHI Magnesita India Limited	20260422	410	426.7	407.1	414.15	317402	414.15	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260422	116.4	118.95	116.08	118.41	1011420	118.41	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260422	786	822.5	782.05	809.45	179619	809.45	up	down	incorrect
RITES.NSE	RITES Limited	20260422	219	224.32	218.5	223.6	592671	223.6	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260422	21.1	21.86	21.1	21.64	19388	21.64	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260422	37	39.46	37	38.47	48801	38.47	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260422	559.5	561.6	550.8	556.95	641325	556.95	down	down	correct
RML.NSE	Rane (Madras) Limited	20260422	765	796	762.55	786.25	14496	786.25	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260422	358.25	358.25	346.75	347.65	77293	347.65	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260422	166.09	176	145	153.85	97485943	153.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260422	1.76	1.76	1.76	1.76	562775	1.76
ROML.NSE	Raj Oil Mills Limited	20260422	43.5	44.94	43.5	44	3921	44	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260422	515	518.45	507.25	512.6	121929	512.6	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260422	52.91	53.08	51.56	52.8	11012	52.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260422	504.15	521.8	502.8	518.75	222283	518.75	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260422	1977.8	1999.9	1953.9	1965.2	5043	1965.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260422	28.4	30.5	28.33	30.25	130508684	30.25	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260422	80.11	87	80.11	83.83	146011	83.83	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260422	937.55	963	901	905.1	143012	905.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260422	43.32	43.32	43.32	43.32	19520	43.32
RSWM.NSE	RSWM Limited	20260422	157.3	161	157.28	160.38	24617	160.38	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260422	281.43	290.03	279.05	288.45	421177	288.45	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260422	34.65	36.5	34.65	36.07	3374063	36.07	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260422	9.51	10.24	9.51	10.1	46660158	10.1	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260422	236.29	239.49	230.36	235.46	13434	235.46	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260422	6.3	6.31	5.76	6.18	94318	6.18	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260422	116.68	118.5	115.9	117.89	47120	117.89	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260422	142	146.6	142	145.11	93963	145.11	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20260422	42.75	44.4	42.3	43.94	15997	43.94	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260422	297.11	308.33	297	307.41	10257184	307.41	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260422	378	397.05	365.05	397.05	3686	397.05	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260422	10.3	10.3	10.3	10.3	0	10.3
SADBHAV.NSE	Sadbhav Engineering Limited	20260422	10.8	10.8	10.59	10.8	258282	10.8
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260422	2.96	3.08	2.91	2.93	389476	2.93	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260422	1576.4	1593.4	1540	1545.9	33691	1545.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260422	23.55	24.7	23.55	23.9	5472	23.9	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260422	182	185.56	182	184.47	15513	184.47	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260422	175.3	178.46	174.76	176.23	20405858	176.23	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260422	615.25	626	606.05	620.9	74398	620.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260422	18.21	18.64	18.15	18.48	155742	18.48	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20260422	144.42	148.5	144	145.9	151136	145.9	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260422	2.01	2.01	1.91	1.96	790461	1.96	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260422	7.46	7.52	7.35	7.46	2643011	7.46
SALONA.NSE	Salona Cotspin Limited	20260422	275.05	286.8	266.1	278.4	567	278.4	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260422	55.01	56.9	54.33	56.55	263056	56.55	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260422	658.7	664.65	653.05	656.75	45591	656.75	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260422	7.44	7.44	7.1	7.12	9936	7.12	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260422	2.26	2.33	2.11	2.32	24699	2.32	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260422	980	1002.35	970	995.25	1040	995.25	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260422	488.7	490.35	484.9	486.85	68535	486.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260422	505	548	503.95	538.4	619334	538.4	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260422	305	324.97	304.51	316.86	488402	316.86	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260422	21.07	21.07	21.07	21.07	132247	21.07
SANOFI.NSE	Sanofi India Limited	20260422	3545	3546.5	3493.3	3500	37803	3500	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260422	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260422	575.95	593.2	574.5	591.8	632873	591.8	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260422	341	345	336.4	344.8	207662	344.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260422	94.6	99.25	94.4	98.55	576527	98.55	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260422	1322.8	1338.9	1289.5	1299	17761	1299	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260422	275.9	276.65	268.5	270.6	18210	270.6	down	down	correct
SATIA.NSE	Satia Industries Limited	20260422	66.2	75.05	66.2	74.45	787319	74.45	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260422	172.55	175.51	169	170.4	158340	170.4	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260422	520.75	538.5	515.35	536.55	235112	536.55	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260422	680	691.35	675.5	686.2	1167501	686.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260422	120.19	120.19	118.61	118.74	8992	118.74	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260422	347.97	347.97	332.16	336.38	42379	336.38	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260422	281.99	281.99	275	276.93	22572	276.93	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260422	222.03	222.08	220.15	220.47	1979	220.47	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260422	1910	1930.6	1880	1884.8	4044590	1884.8	down	down	correct
SBIN.NSE	State Bank of India	20260422	1110	1117.85	1100.1	1103.3	12412659	1103.3	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260422	4164.8	4312.9	4152	4286.8	139173	4251.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260422	164.49	164.5	160.26	163.15	44324	163.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260422	1059.5	1111.7	1024	1111.7	232783	1111.7	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260422	300	305.9	297	297.89	6065749	297.89	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260422	86.3	97.9	85.8	96	6914353	96	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20260422	1525.2	1558	1432	1517.4	63420	1517.4	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260422	23.92	24.9	23.5	23.61	6694	23.61	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260422	82.96	85.4	82.26	82.52	1084809	82.52	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260422	267.96	280.52	263	275.27	26275	275.27	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260422	24.15	25	23.52	24.58	151583	24.58	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260422	259.48	259.59	257.62	258.31	27377	258.31	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260422	262.42	262.43	260.33	260.68	732194	260.68	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260422	586.34	587.67	583.01	584.73	20731	584.73	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260422	754.8	762.79	750.35	760.72	33001	760.72	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260422	0.6	0.6	0.59	0.6	56629	0.6
SEYAIND.NSE	Seya Industries Limited	20260422	12.36	12.36	12.36	12.36	37	12.36
SFL.NSE	Sheela Foam Limited	20260422	549.65	569.55	540.75	564.5	141284	564.5	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260422	525.9	533.95	525.9	530.6	5293	530.6	up	down	incorrect
SGL.NSE	STL Global Limited	20260422	11.8	12.43	11.8	11.95	4350	11.95	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260422	74	74	68.51	68.95	10159	68.95	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260422	561.7	572.25	561.55	564.25	1102437	564.25	up	up	correct
SHALBY.NSE	Shalby Limited	20260422	160.45	162.85	158.51	162.07	55971	162.07	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260422	54.5	54.5	52.1	52.21	59698	52.21	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260422	119.64	123	119.06	121.54	11851	121.54	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260422	7.75	7.75	7.2	7.34	28249	7.34	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260422	468.7	475	468.55	473.95	8030	473.95	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260422	1116.05	1175	1108.1	1158.8	530096	1158.8	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260422	872	885	864.7	880.2	30134	880.2	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260422	147.52	152.74	145.43	150.32	614971	150.32	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260422	477.02	481.12	472.91	473.61	10834	473.61	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260422	103.89	105.6	103	105.05	6383	105.05	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260422	400.9	413.8	396.5	408.35	391334	408.35	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260422	19.3	19.3	18.61	18.98	53646	18.98	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260422	65.99	65.99	59.31	61.01	8289	61.01	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260422	153.51	155.01	151	154.85	430	154.85	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260422	148.5	148.5	145.5	147.26	249391	147.26	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260422	311.4	312.9	302	303.1	91950	303.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260422	40.99	41.49	39.8	40.52	11600	40.52	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260422	73.85	74.28	72.63	73.78	61618	73.78	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260422	25590	25800	25455	25735	11486	25735	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260422	342	347.15	335.55	336.35	22271	336.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260422	46.46	48.16	46.17	46.78	176461	46.78	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260422	0.41	0.42	0.4	0.4	352012	0.4	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260422	174.89	174.89	168.27	172.95	5553	172.95	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260422	3583	3666.5	3570.8	3591.6	105354	3591.6	up	up	correct
SHUBHLAXMI.NSE	SM	20260422	23.75	23.75	23.75	23.75	4000	23.75
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260422	5.61	5.65	5.51	5.6	53947	5.6	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260422	829.9	830.1	810	812.55	323850	812.55	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260422	15.4	15.4	15.4	15.4	86196	15.4
SIEMENS.NSE	Siemens Limited	20260422	3709	3885	3706.6	3825.2	882278	3825.2	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260422	53.98	53.98	48.8	49.74	102884	49.74	down	down	correct
SIL.NSE	Standard Industries Limited	20260422	16.1	16.6	15.85	16.01	24416	16.01	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260422	75.55	80.17	75.25	79.79	356539	79.79	up	up	correct
SILINV.NSE	SIL Investments Limited	20260422	475	475	461.95	469.45	1010	469.45	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260422	16.99	17	16.35	16.65	2988	16.65	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260422	9.08	9.72	9.08	9.71	20251	9.71	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260422	225.5	230.98	222	224.35	42977	224.35	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260422	75.04	80	72	75.02	466162	75.02	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260422	450	453	444.5	445.7	169415	445.7	down	down	correct
SIS.NSE	SIS Limited	20260422	337	344	333.75	337.45	53068	337.45	up	up	correct
SITINET.NSE	SITI Networks Limited	20260422	0.39	0.39	0.38	0.38	513880	0.38	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260422	571	579	563.35	576.05	48832	576.05	up	up	correct
SJVN.NSE	SJVN Limited	20260422	76.7	81.45	76.66	80.85	16968781	80.85	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260422	1733.3	1757.8	1714.2	1751.1	17635	1751.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260422	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260422	467.15	482.7	466.05	471.85	876192	471.85	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260422	172	173.31	169.42	172.41	88307	172.41	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260422	146.72	146.9	138.51	140.56	7222	140.56	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260422	64.98	65.5	63.9	64.9	177090	64.9	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260422	405.1	423	405.1	420.25	198905	420.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260422	42.19	42.9	41.75	42.61	142164	42.61	up	up	correct
SOBHA.NSE	Sobha Limited	20260422	1377	1401.4	1350.1	1387.4	342111	1387.4	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260422	483.05	493	482.15	489	36289	489	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260422	14950	15308	14925	15272	121750	15272	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260422	439.05	465	438.95	462.2	78715	462.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260422	122	125	110.33	113.71	105198	113.71	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260422	115.95	115.95	111.52	112.51	7531	112.51	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260422	583.5	596	580.1	588.45	1612696	588.45	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260422	272	274.1	266.6	268.5	674516	268.5	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260422	374	375	365.1	368.2	26517	368.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260422	39.55	40.2	39.43	39.85	11977853	39.85	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260422	240	243.55	233.15	234.62	318082	234.62	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260422	779	809	766.35	801.3	72887	801.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260422	228	237.17	225.44	231.13	371588	231.13	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260422	144.35	146	143	143.54	438757	143.54	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260422	4.6	4.6	4.38	4.4	980058	4.4	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260422	101.13	102.55	99.75	101.08	30758	101.08	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260422	35.16	35.39	34	34.17	67660	34.17	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260422	72	73.47	71.29	72.63	732700	72.63	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260422	35.1	35.89	34.52	34.79	8071	34.79	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260422	212	219.31	211.3	216.09	552773	216.09	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260422	178.01	184.45	178	183.92	21125	183.92	up	up	correct
SRF.NSE	SRF Limited	20260422	2470	2507	2452	2496.5	326961	2496.5	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260422	488.8	488.8	475.35	482.2	7221	482.2	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260422	0.45	0.45	0.45	0.45	0	0.45
SSWL.NSE	Steel Strips Wheels Limited	20260422	216.5	218	214.61	216.28	224314	216.28	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260422	996.95	1012.8	987	1002.05	182137	1002.05	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260422	225.9	231.7	224	229.92	205628	229.92	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260422	141	148.09	141	147.39	16382	147.39	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260422	120.75	126.9	120.21	122.76	221282	122.76	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260422	85.97	85.99	84.25	85.52	4199	85.52	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260422	9.87	10.53	9.84	10.42	8708773	10.42	up	up	correct
STEL.NSE	STEL Holdings Limited	20260422	465.5	482	463.1	470.65	11171	470.65	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260422	261.19	264.5	258.5	261.83	46267	261.83	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260422	277	292.39	276	290.99	6621053	290.99	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260422	530.05	538.8	525.1	528.75	119107	528.75	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260422	2248	2248	2235	2243.5	21771	2243.5	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260422	9.12	9.26	8.92	9.08	3978833	9.08	down	down	correct
SUBROS.NSE	Subros Limited	20260422	785.3	796	780.35	788.1	42552	788.1	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260422	856.95	926.8	850.45	910.85	740764	910.85	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260422	442	453.35	437.75	444.25	292262	444.25	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260422	60	60	55.65	55.65	35298	55.65	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260422	1667.9	1689	1662.1	1674.5	3206	1674.5	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260422	1.47	1.47	1.43	1.44	359695	1.44	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260422	4956	4984.4	4883	4902.1	37800	4902.1	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260422	624	631	617	625.45	2041	625.45	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260422	827.75	841	827.75	835.9	26701	835.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260422	279.61	299.36	279.61	297.31	843228	297.31	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260422	1665.2	1673.9	1652.4	1669.8	2169514	1669.8	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260422	358	382.4	353.9	357.85	23607716	357.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260422	648.4	656	641.95	652.45	135713	652.45	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260422	152.16	154.99	149.12	153.23	3320	153.23	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260422	5.6	5.95	5.6	5.68	81020	5.68	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260422	419.85	430.55	417	428.7	102966	428.7	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260422	1.13	1.23	1.13	1.13	84544	1.13
SUPREMEIND.NSE	The Supreme Industries Limited	20260422	3651.1	3737.9	3645	3697	266549	3697	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260422	25.2	30.45	25.2	28.9	1936636	28.9	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260422	18.95	19.6	18.9	19.11	111304	19.11	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260422	59.4	59.89	57.01	57.78	1999	57.78	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260422	237	243.95	236.79	242.5	557057	242.5	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260422	146.94	149.35	145.99	148.79	206888	148.79	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260422	36.06	38	36.05	37	63860	37	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20260422	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260422	210.5	215.89	208	212.62	282039	212.62	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260422	3.16	3.16	3.03	3.05	22088	3.05	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260422	53.15	54.7	52.9	54.57	147736421	54.57	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260422	3.17	3.26	3.07	3.14	96605	3.14	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260422	4067	4067	3980.2	4003.6	24640	4003.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260422	652.15	690.3	652.15	681.7	119714	681.7	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260422	209.85	220	206.34	218.65	6952381	218.65	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20260422	809	809.05	802	802.65	113769	802.65	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260422	448	449.7	430	435.95	744277	435.95	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260422	196.85	211.48	196.85	206.98	11107	206.98	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260422	343.8	345.95	334	335.65	116017	335.65	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260422	48.16	48.16	48.16	48.16	4919	48.16
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260422	279.95	283	276.55	277.79	32596	277.79	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260422	486.05	518.35	485.8	500.15	897233	494.5923	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260422	23.87	25	23.3	24.65	53609	24.65	up	up	correct
TARC.NSE	TARC Limited	20260422	137.05	142.7	136.3	140.35	687191	140.35	up	up	correct
TARMAT.NSE	Tarmat Limited	20260422	53.25	54	53	53.11	2201	53.11	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260422	7423.5	7649	7135	7246	5237	7246	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260422	707	714	705	709.85	357588	709.85	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260422	1515.4	1536	1498.3	1527	540645	1527	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260422	1144	1194.9	1139.8	1178.6	4284220	1178.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260422	4589.6	4589.6	4350	4352	1796463	4352	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260422	726.05	762.25	725.15	731.4	4744912	731.4	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260422	436	440.8	434.8	436.05	5945688	436.05	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260422	211	213.78	210.51	212.6	20795714	212.6	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260422	1278.2	1334.4	1271.1	1321.4	46242	1321.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260422	149.9	152	149.25	151.54	133963	151.54	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260422	969.95	972.95	927.3	962.45	120059	962.45	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260422	533	544.75	526	537.9	12311	537.9	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260422	14.37	14.9	14.07	14.69	19539	14.69	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260422	2653.1	2676.5	2600.1	2670.2	1418	2670.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260422	2580	2580	2503.6	2538.5	5232045	2538.5	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260422	1017.45	1066.9	1005.1	1062.7	1014470	1062.7	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260422	1256.5	1258	1228.2	1238	20736	1238	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260422	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260422	1463.4	1502.8	1404.1	1462.6	11668801	1462.6	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260422	1251.35	1269.05	1236.2	1250	201307	1250	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260422	404	415.95	403.7	407.95	1555765	407.95	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260422	630	632	616.25	619.7	181628	619.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260422	337.5	342	332	337.9	13871	337.9	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260422	98.4	101.4	98.4	98.97	31003	98.97	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260422	47	47.5	46	46.65	37781	46.65	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260422	103.76	106.69	103.5	106.33	1650741	106.33	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260422	75.99	76.5	74.87	75.12	2024915	75.12	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260422	12.51	12.92	12	12.13	9678	12.13	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260422	10	10	9.6	9.98	2570	9.98	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260422	4140	4253.2	4009	4022.9	125394	4022.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260422	105.03	106	104.05	105.76	2728	105.76	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260422	90.65	92.74	90	91.26	30023	91.26	up	up	correct
THERMAX.NSE	Thermax Limited	20260422	4148.4	4166.1	4047	4049.8	154799	4049.8	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260422	107.21	108.4	105.27	107.02	678118	107.02	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260422	276.33	277	263.52	272.11	12886	272.11	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260422	386.5	397	385.05	395.6	173400	395.6	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260422	474	480	470.25	476.55	623816	476.55	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260422	2504	2567.9	2504	2533.5	5500	2533.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260422	2900	3054	2885.3	3024.4	488674	3024.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260422	4.6	4.69	4.6	4.6	5369	4.6
TIL.NSE	TIL Limited	20260422	200	206	196.1	200.11	80249	200.11	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260422	192.4	194.31	191	192.54	2979302	192.54	up	up	correct
TIMKEN.NSE	Timken India Limited	20260422	3530	3653	3483	3601	127676	3601	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260422	199.89	203.44	197.32	200.12	153629	200.12	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260422	44	46.09	43	45.17	190592	45.17	up	up	correct
TITAN.NSE	Titan Company Limited	20260422	4461.7	4492	4445.2	4454.6	596352	4454.6	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260422	91.95	92.25	91.1	91.48	103312	91.48	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260422	140.02	149	140.02	145.95	337993	145.95	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260422	10.23	10.77	10.02	10.65	31587	10.65	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260422	101.5	101.5	97	99.75	5638	99.75	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260422	4138.9	4140.6	4071.2	4084.6	413095	4084.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260422	1621	1663.7	1616	1657.4	840616	1657.4	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260422	58	58	53.6	55.11	15655	55.11	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260422	75.5	77.67	75.5	75.7	1630	75.7	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260422	69	70.24	67.15	67.77	184113	67.77	down	down	correct
TRANSWIND.NSE	SM	20260422	17.5	17.5	17.5	17.5	4000	17.5
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260422	8.28	8.45	7.91	8.29	6358	8.29	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260422	178.97	182.15	173.8	174.84	52375	174.84	down	down	correct
TRENT.NSE	Trent Limited	20260422	4436	4498	4336.6	4409.9	2596869	4409.9	down	down	correct
TRF.NSE	TRF Limited	20260422	272.94	272.94	266.27	271.13	22511	271.13	down	down	correct
TRIDENT.NSE	Trident Limited	20260422	25.85	26.29	25.77	26.12	4493371	26.12	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260422	56.9	59	56.25	58.45	25519	58.45	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260422	565	576.8	562	570.9	1612347	570.9	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260422	400	415.05	398.5	411.4	1380626	411.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260422	929.15	934.9	917.05	923.85	1429	923.85	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260422	505	510.75	496	505.7	72674	505.7	up	up	correct
TTL.NSE	T.T. Limited	20260422	8.38	8.39	8.2	8.25	27954	8.25	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260422	43.75	44.59	43.56	44.33	3489065	44.33	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260422	460.1	468.1	459	461.15	48176	461.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260422	3724.1	3770.5	3648.4	3658	571597	3658	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260422	3940	3995	3935	3965.8	2965	3965.8	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260422	115	118.22	114.01	116.04	52599	116.04	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260422	5.66	5.66	5.2	5.35	23830	5.35	down	up	incorrect
UBL.NSE	United Breweries Limited	20260422	1509	1534.2	1492.3	1500	233328	1500	down	down	correct
UCOBANK.NSE	UCO Bank	20260422	26.44	27.16	26.44	27.03	6506671	27.03	up	up	correct
UFLEX.NSE	Uflex Limited	20260422	405.55	405.6	398.75	403.45	19153	403.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260422	73.79	73.79	72	72.96	42750	72.96	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260422	39.85	41	39.37	40.73	500790	40.73	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260422	114.5	114.94	108.25	110.48	679120	110.48	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260422	58.42	59.53	58.36	58.49	14090676	58.49	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260422	12013	12222	12001	12140	312307	12140	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260422	6.25	6.25	5.69	5.98	49883	5.98	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260422	348.8	395	346.05	370	177711	370	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260422	217	221	212.15	214.08	33056	214.08	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260422	108.14	109.5	107.81	109.02	1639	109.02	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260422	191.38	197.13	190.4	194.05	21651436	194.05	up	up	correct
UNITECH.NSE	Unitech Limited	20260422	4.9	5.03	4.9	4.98	3417581	4.98	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260422	547.35	553	525.8	536.3	1860	536.3	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260422	70.01	72.49	67.3	68.48	337973	68.48	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260422	834.5	858	811.9	826.35	92270	826.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260422	424	437.9	403	424	1164	424
UPL.NSE	UPL Limited	20260422	650.8	657.4	649	653.85	1709380	653.85	up	up	correct
URJA.NSE	Urja Global Limited	20260422	10.56	10.85	10.51	10.8	1830833	10.8	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260422	443.1	449.9	441	444.95	198024	444.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260422	1073.3	1083	1055	1064.1	177164	1064.1	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260422	242.2	254.25	242.2	252.43	151565	252.43	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260422	199	206.38	194.04	205.52	2085631	205.52	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260422	4553.2	4595	4530.5	4551.9	5522	4551.9	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260422	220.99	225	219	223.1	203348	223.1	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260422	9.22	9.27	8.7	8.8	812252	8.8	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260422	7.06	7.1	6.95	7.06	1574357	7.06
VALIANTORG.NSE	Valiant Organics Limited	20260422	271	273	262.5	266.41	29681	266.41	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260422	35.3	35.58	34.5	35.19	11342	35.19	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260422	7.25	7.6	7.03	7.49	769822	7.49	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260422	527	538	527	533.8	45780	533.8	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260422	37.74	39.19	37.63	38.6	903190	38.6	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260422	55.2	59.13	55.2	58.31	40977	58.31	up	up	correct
VBL.NSE	Varun Beverages Limited	20260422	486.95	498.7	484.35	494.95	11943145	494.4769	up	up	correct
VEDL.NSE	Vedanta Limited	20260422	769.7	773.85	755.5	757	14257215	757	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260422	1607.5	1609.9	1587.5	1595.7	20427	1595.7	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260422	1038	1059	991	1052.15	64706	1052.15	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260422	51.54	52.2	50.16	51.24	74559	51.24	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260422	501.2	511.3	498.4	502.6	110009	501.1385	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260422	108.32	109.18	106.5	107.37	28339	107.37	down	up	incorrect
VGUARD.NSE	V	20260422	333.5	336.65	332.2	332.95	192013	332.95	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260422	3343	3404	3343	3372.3	389	3372.3	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260422	317.6	320	308.4	316.75	9237	316.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260422	1034	1049.9	1014.75	1040.8	114702	1040.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260422	3.67	3.67	3.51	3.66	489594	3.66	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260422	1.44	1.46	1.43	1.44	851676	1.44
VIKASLIFE.NSE	Vikas Lifecare Limited	20260422	1.68	1.68	1.6	1.63	1543216	1.63	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260422	475	482.85	472.5	478.3	91766	478.3	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260422	1285.1	1318.8	1275.2	1312.7	114884	1312.7	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260422	1340	1361	1340	1346.8	10017	1346.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260422	39.21	40.69	38.51	39.99	139907	39.99	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260422	268.2	277.9	268.2	271.93	20976	271.93	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260422	22.88	23.44	22.66	22.95	72389	22.95	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260422	319.5	321.95	313.45	314.35	442987	314.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260422	10.6	10.9	10.13	10.85	250855	10.85	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260422	65.07	65.78	64.61	65.15	33852	65.15	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260422	38.68	38.95	37.21	38.95	44947	38.95	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260422	597.1	613	595.2	599.5	103452	599.5	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260422	6.2	6.33	6.03	6.29	438601	6.29	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260422	0.58	0.61	0.58	0.59	244944	0.59	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260422	242.36	245.98	240.81	244.42	7360	244.42	up	up	correct
VMART.NSE	V	20260422	643	661	636.05	645.85	650758	645.85	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260422	10589	11168	10510	11051	127182	11051	up	up	correct
VOLTAS.NSE	Voltas Limited	20260422	1459.9	1503.5	1455	1477	865864	1477	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260422	263	263	256	257.09	137853	257.09	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260422	258	273.5	258	272.06	111419	272.06	up	up	correct
VSTIND.NSE	VST Industries Limited	20260422	258.1	265	258.1	263.87	616639	263.87	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260422	5299	5324	5251.5	5288.3	9995	5288.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260422	560	574	551.6	566	558502	566	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260422	1481	1514	1475.1	1488.4	351673	1488.4	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260422	190.05	217.75	188.7	213.92	7053184	213.92	up	up	correct
WANBURY.NSE	Wanbury Limited	20260422	260	271.22	254.3	269.67	82504	269.67	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260422	960	967.45	935.1	943.4	2712	943.4	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260422	93	97.09	92.15	97.09	10475049	97.09	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260422	85.39	85.39	82.53	82.99	1906	82.99	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260422	1112	1151	1110	1139.2	3972135	1139.2	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260422	490.8	521.15	484.65	510.5	561373	510.5	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260422	1420	1455	1400	1426.9	938	1426.9	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260422	7051	7500	6970	7467	14293	7467	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260422	482	499	471	484.5	79745	484.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20260422	1049.95	1091.85	1045.95	1077.2	83224	1077.2	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260422	918	939.35	910.05	932.2	351904	932.2	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260422	29.4	29.4	27.23	27.38	184	27.38	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260422	885	893.1	870	878.35	40231	878.35	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260422	294	294	282.83	284.5	36599	284.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260422	156.01	158.39	154	154.05	3581	154.05	down	down	correct
WIPRO.NSE	Wipro Limited	20260422	203.5	205.38	202.2	204	21790433	204	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260422	1410	1456.1	1405	1450.3	706793	1450.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260422	525	537.95	525	531	73069	531	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260422	73.39	74.47	71.9	72.49	53725	72.49	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260422	475.25	497.05	466.4	494.25	621428	494.25	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260422	66.3	68	65.64	67.07	146905	67.07	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260422	107.23	109.49	105.38	108.95	8911	108.95	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20260422	1056.6	1082.4	1039.1	1071.6	31965	1071.6	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20260422	19.77	20.12	19.67	19.99	100201392	19.99	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20260422	748.25	758.7	744.5	755.65	1857	755.65	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260422	86.4	88.69	86.15	87.58	14807336	87.58	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260422	4.89	4.95	4.81	4.9	1638072	4.9	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260422	8.6	8.99	8.57	8.73	721896	8.73	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260422	229.8	229.8	214.41	220.19	237	220.19	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260422	6.95	7.08	6.75	6.8	174976	6.8	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260422	599	608.5	578	580	579793	580	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260422	1750	1788.8	1747	1762.4	1222293	1762.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260422	79	80.99	78.82	80.12	4403	80.12	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260422	1301	1328	1291.1	1313.5	41342	1313.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260422	232.54	247	229.24	244.16	377696	244.16	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260422	511.3	513.45	501.7	503.25	402359	503.25	down	down	correct