CollectAI

close-nse_india_stocks

2026/04/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260423	178.9	185.5	176.81	180.77	146714	180.77	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260423	35.06	35.06	35.06	35.06	1284	35.06
3MINDIA.NSE	3M India Limited	20260423	32800	33260	32485	33135	4350	33135	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260423	36.27	36.27	35.2	35.68	3821	35.68	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260423	335.15	362.39	331.35	336.59	166953	336.59	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260423	710	726	691.2	694.45	116439	694.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260423	17	17.2	16.82	17.06	101585	17.06	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260423	8.2	8.24	8.1	8.14	73079	8.14	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260423	86	90	85.02	89.88	285806	89.88	up	up	correct
AARON.NSE	Aaron Industries Limited	20260423	141.85	142.79	139.81	141.01	9644	141.01	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260423	368.95	379	367.25	371.95	252315	371.95	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260423	468	480.2	463.6	465.9	1134203	465.9	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260423	399.95	426.9	395	402.15	33273	402.15	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20260423	131	133.79	128.9	132.62	12073	132.62	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260423	1385	1468	1383	1411.3	339607	1411.3	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260423	18.99	18.99	18.99	18.99	0	18.99
ABB.NSE	ABB India Limited	20260423	7587	7650	7533.5	7582	376857	7551.1189	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260423	25440	25675	25350	25410	10085	25410	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260423	348.25	354.35	346.95	349.75	4221595	349.75	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260423	64.25	65.27	63	63.2	2959925	63.2	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260423	47	47	45.04	45.36	242	45.36	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260423	58.3	58.3	57.5	57.51	123938	57.51	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260423	74.9	74.9	73.51	73.88	508187	73.88	down	down	correct
ACC.NSE	ACC Limited	20260423	1439	1439.7	1420	1423.1	128954	1423.1	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260423	1201.2	1211.3	1198.2	1202.8	7033	1202.8	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260423	5.37	5.37	5.25	5.25	106360	5.25	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260423	934.4	939.9	914	916.55	237996	916.55	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260423	2243.5	2333.9	2221.8	2300	2948009	2300	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260423	1193	1240	1180.5	1214.15	6765325	1214.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260423	1575	1611	1566.2	1602.9	2406876	1602.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260423	216	217.25	212.53	214.18	58947381	214.18	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260423	236	259	235.01	249.08	2417937	249.08	up	up	correct
ADL.NSE	Archidply Decor Limited	20260423	78.36	78.39	73.8	77.94	443	77.94	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260423	10.4	10.86	9.9	9.99	31568	9.99	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260423	118.9	121.64	117	117.7	78182	117.7	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260423	54	55.27	53.59	54.5	16934	54.5	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260423	299	304.9	297.5	298.65	97740	298.65	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260423	1440	1452.9	1417	1432.8	156466	1432.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260423	447.45	457.4	447.45	450.9	27547	450.9	up	up	correct
AGRITECH.NSE	Agri	20260423	118	119.7	109	111.99	15498	111.99	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260423	33.5	33.85	32.4	33.15	10247	33.15	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260423	45.61	49.1	45.61	47.68	6271	47.68	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20260423	169.5	175.3	168	170.07	8997	170.07	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260423	882	894.95	875.6	886.25	64781	886.25	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260423	4075	4110	4022	4079.6	28883	4079.6	up	up	correct
AIRAN.NSE	Airan Limited	20260423	17.65	17.65	17.1	17.32	32330	17.32	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260423	2770	2826.9	2760	2780.8	50252	2780.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260423	124	127.56	123.49	125.05	193747	125.05	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260423	4.28	4.38	4.27	4.36	246280	4.36	up	up	correct
AKASH.NSE	Akash Infra	20260423	29	29	27.5	27.97	13355	27.97	down	up	incorrect
AKG.NSE	AKG Exim Limited	20260423	11.41	11.65	11.31	11.6	10026	11.6	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260423	203.01	207.45	201.01	204.06	2480	204.06	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260423	6.04	6.6	6.01	6.53	488147	6.53	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260423	2949.9	2965	2922.1	2946.9	9056	2946.9	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20260423	9.3	9.33	9.11	9.25	182310	9.25	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260423	739	743.15	710.35	716.4	3469	716.4	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260423	92.49	94.34	92.42	93.43	182690	93.43	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260423	700.6	714.7	695	698	12653	698	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260423	66.11	66.99	65.82	66.05	3785	66.05	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260423	5545.5	5579.5	5432.5	5520.5	161346	5520.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260423	1470.5	1576	1470	1525	156367	1525	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260423	9.27	9.41	9.21	9.29	4254358	9.29	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260423	17.05	17.39	16.6	16.86	62468	16.86	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260423	14.11	14.15	13.84	13.89	4204476	13.89	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260423	68.99	70.43	68.99	69.44	15608	69.44	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260423	224.5	229.18	221.51	226.43	5244	226.43	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260423	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260423	7760	7854	7701	7795	164746	7795	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260423	23.33	24.2	23.28	23.72	3141	23.72	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260423	1474.2	1487	1451	1467.1	6426	1467.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260423	457.95	457.95	449	450.4	2393788	450.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260423	44.15	44.25	43.07	43.58	9615	43.58	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260423	43.29	43.69	41.6	42.46	7189	42.46	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260423	571.25	586.7	566.4	579.2	25694	579.2	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260423	517.9	520	507.7	510.25	1204779	510.25	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260423	67.38	69.33	66.63	67	124203	67	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260423	93.36	96	92.2	92.61	594177	92.61	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260423	43.34	43.34	42.21	42.3	2304	42.3	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260423	1.62	1.62	1.52	1.61	32550	1.61	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260423	12.05	12.56	12.05	12.37	16124	12.37	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260423	3.71	3.71	3.71	3.71	810	3.71
ANTGRAPHIC.NSE	Antarctica Limited	20260423	0.9	0.9	0.88	0.88	235243	0.88	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20260423	2052.8	2196.5	2052.8	2157.8	89037	2157.8	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260423	1351.1	1384	1336.3	1341	492172	1341	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260423	11760	12238.5	11702	11838	160375	11838	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260423	115.01	116.9	113	114.66	3246	114.66	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260423	399	410	396.3	399.9	43927	399.9	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260423	472.1	491	466.1	482.65	835014	482.65	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260423	2121.1	2121.1	2017	2022.9	568645	2022.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260423	764	784.6	761.75	768.75	67598	768.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260423	287	299	270.6	290.96	18319393	290.96	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260423	7685	7815	7601	7781	304110	7781	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260423	465.3	469.9	451	453.05	369810	453.05	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260423	432	437.45	431.2	432.45	527424	432.45	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260423	1148.3	1148.3	1137.1	1143.35	313	1143.35	down	down	correct
APTECHT.NSE	Aptech Limited	20260423	103	108.9	102.12	107.64	1604876	107.64	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260423	258	260.43	255	256.85	937418	256.85	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260423	83	83	79.5	79.62	4472	79.62	down	down	correct
ARCHIES.NSE	Archies Limited	20260423	14.62	14.99	14.51	14.8	18187	14.8	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260423	41.84	41.84	40.1	41.77	819	41.77	down	down	correct
ARIES.NSE	Aries Agro Limited	20260423	377.1	383.9	373.1	374.7	13391	374.7	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260423	71.97	72.19	70.25	70.98	133447	70.98	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260423	263.19	279.8	263.19	268.45	51832	268.45	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260423	1514.8	1537.2	1487.7	1519.4	28369	1519.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260423	27.16	28.5	26.91	27.99	10377	27.99	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260423	548.85	557.75	542.1	544.7	19857	544.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260423	1.26	1.31	1.22	1.29	102408	1.29	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260423	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260423	232	233.72	227.5	232.56	182993	232.56	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260423	168.16	172.5	166	171.95	2081	171.95	up	up	correct
ARVIND.NSE	Arvind Limited	20260423	390.1	395	387	388.8	260986	388.8	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260423	471.8	472.15	453.5	456.9	222600	456.9	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260423	601.9	614	594.55	599.8	72487	599.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260423	860	869.8	851.05	854.05	56802	854.05	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260423	236.75	240.02	233.01	235.19	5695	235.19	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260423	487	497.9	482.5	492.7	22585	492.7	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260423	929	956.9	915.05	919.3	41037	919.3	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260423	631.5	639.4	616	620.5	432129	620.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260423	336.35	347.2	336.35	339.7	59494	339.7	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260423	16.69	16.69	16.21	16.25	126700	16.25	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260423	137.3	137.3	134.8	135.87	1121879	135.87	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260423	177	177.79	169.25	170.63	33563795	170.63	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260423	296.65	305	296	298.7	14788	298.7	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260423	2530	2541.7	2510	2521.4	1378614	2521.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260423	75.8	77.16	75.01	76.28	3107034	76.28	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260423	232.99	240	230.5	234.99	12656	234.99	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260423	736	750.5	727.7	734.4	52538	734.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260423	683.6	692.95	681.85	687.6	705231	687.6	up	up	correct
ASTRAL.NSE	Astral Limited	20260423	1585	1594.5	1562.8	1574.9	414330	1574.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260423	1131.05	1142.75	1095	1135.55	471977	1135.55	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260423	8440	8544	8416	8456.5	3617	8456.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260423	4.5	4.7	4.35	4.55	30267	4.55	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260423	629	638	620.1	621.7	2315288	621.7	down	down	correct
ATUL.NSE	Atul Ltd	20260423	6670	6889	6575	6727	103969	6727	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260423	472.5	484.15	470.8	473.55	300865	473.55	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260423	1039.05	1059.2	1035.3	1056.25	5696020	1056.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260423	885	886.9	856	860.8	118212	860.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260423	1420	1459.5	1409.1	1435.4	2238307	1435.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260423	126.55	130	124.01	129.59	5391	129.59	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260423	1789	1828.9	1767	1816.3	10447	1816.3	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260423	67	68	66.06	67.31	65338	67.31	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260423	484	494.45	469	488.9	43015	488.9	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260423	1444	1489.9	1421	1465	747731	1465	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260423	66.15	69	66.11	67.76	48308	67.76	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260423	523.6	528.95	508.2	511.65	135205	511.65	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20260423	1369	1384.2	1365.4	1369.6	5671255	1369.6	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260423	581.5	584.71	577.29	578.74	1873	578.74	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260423	13.32	13.4	13.29	13.32	3026675	13.32
AXISCADES.NSE	Axiscades Technologies Limited	20260423	1920	2022.1	1875	1992.7	284353	1992.7	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260423	147	151.62	146.96	150.79	19486	150.79	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260423	266.36	267.69	265.54	266.07	11159	266.07	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260423	334.2	334.2	329	329.96	4756	329.96	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260423	226	249.69	224.21	246.17	119561	246.17	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260423	132	138.73	127.1	137.02	5431	137.02	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260423	5.16	5.49	5.16	5.3	45378	5.3	up	up	correct
BAJAJ.NSE	AUTO	20260423	9575	9591	9477	9557.5	444028	9557.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260423	469.5	474.9	461.2	463.95	625223	463.95	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260423	397	399	391.1	393.5	61844	393.5	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260423	1821.5	1830	1786	1792.6	910293	1792.6	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260423	19.31	20.3	19.3	19.73	23453292	19.73	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260423	10350.5	10583	10252	10376.5	50640	10376.5	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260423	926.1	929.85	909.35	916.5	9143598	916.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260423	95.3	102.49	93.86	99.91	1618658	99.91	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260423	1200	1270	1200	1239.95	161357	1239.95	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260423	27.46	28.3	26.94	27.5	29455	27.5	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260423	18.69	18.9	17.15	18.39	33396	18.39	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260423	2300	2311.1	2256.2	2265.4	84308	2265.4	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260423	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260423	177.7	183.55	176.99	179.61	340783	179.61	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260423	77	78.77	76.61	78.1	6107	78.1	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260423	543.7	552.7	530.55	533	1853307	533	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260423	109.01	114.94	109.01	112.1	629	112.1	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260423	3636.1	3684.2	3616.3	3682.6	386	3682.6	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260423	624.25	628.1	611.6	615	111166	615	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260423	173.73	174.68	171.1	173.9	9829448	173.9	up	up	correct
BANG.NSE	Bang Overseas Limited	20260423	39.99	40.78	39.31	39.67	4362	39.67	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260423	71.5	72	70.3	72	9143	72	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260423	281	281.49	274.05	276.34	8177124	276.34	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260423	586.01	586.9	580.15	581.33	1049350	581.33	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260423	152.01	153.48	149.33	150.86	14160285	150.86	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260423	113.4	123	113.4	122.11	94521	122.11	up	up	correct
BASF.NSE	BASF India Limited	20260423	3760	3788.9	3715	3737.4	8963	3737.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260423	23.25	23.47	22.63	22.95	178138	22.95	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260423	774.3	774.3	749	755.1	100510	755.1	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260423	4794.7	4832.4	4715	4739.2	8648	4739.2	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260423	2808.8	3039.9	2807.8	2990.5	198124	2990.5	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260423	1541.1	1559.7	1535.4	1540.5	60670	1540.5	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260423	35	35.5	34.61	34.84	1304514	34.84	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20260423	1370	1430	1368.6	1423.3	2294904	1423.3	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20260423	25.61	26.89	25.55	25.79	30181	25.79	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260423	203.8	207.38	199	199.89	799697	199.89	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260423	112.44	116.35	109.5	114.97	1748	114.97	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260423	451.7	455.7	444.5	449.95	15021500	449.95	down	down	correct
BEML.NSE	BEML Limited	20260423	1827	1843.9	1803.6	1831.1	260131	1831.1	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260423	103	106.54	102.41	103.46	2423554	103.46	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260423	470.5	476.4	467	468	123440	468	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260423	18.19	18.89	17.8	18.29	167553	18.29	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260423	430.55	437	420.5	424	20010	424	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260423	580.65	609.65	580.65	591.6	180043	591.6	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260423	2.96	2.96	2.96	2.96	0	2.96
BGRENERGY.NSE	BGR Energy Systems Limited	20260423	324.49	324.49	324.49	324.49	62073	324.49
BHAGERIA.NSE	Bhageria Industries Limited	20260423	165.41	166	162.37	162.97	15669	162.97	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260423	209.02	219.77	208.56	216.11	244849	216.11	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260423	3.29	3.4	3.22	3.35	358828	3.35	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260423	1899	1912.4	1846.4	1874.1	1398269	1874.1	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260423	110.74	110.74	108.02	109.37	11574	109.37	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260423	1461.9	1482.9	1431	1441.2	12316	1441.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260423	225	233.01	217.36	222.84	832923	222.84	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260423	1821.8	1846	1812.1	1841.5	7489947	1841.5	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260423	333	341.25	330.65	337.6	16570930	337.6	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260423	48.01	49.34	47.1	47.74	97404	47.74	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260423	781.4	799.9	764.4	786.15	1392	786.15	up	up	correct
BIOCON.NSE	Biocon Limited	20260423	357.45	364.8	355.6	358	2299349	358	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260423	33.17	34.49	33.17	33.77	7921	33.77	up	up	correct
BIRET.NSE	RR	20260423	329	329	322.02	324.86	5132937	324.86	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260423	166	166.25	161	162.61	119160	162.61	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260423	941.15	947.45	924.8	942.25	70264	942.25	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260423	152.73	152.73	146.51	147.3	103338	147.3	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260423	16.86	17.8	16.86	17.62	179533	17.62	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260423	271.7	278	268	268.79	1307385	268.79	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260423	54.5	55.7	53.5	53.8	355682	53.8	down	down	correct
BLS.NSE	BLS International Services Limited	20260423	289.91	291.78	281.44	283.18	1605195	283.18	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260423	2.1	2.1	2.1	2.1	4596	2.1
BLUEDART.NSE	Blue Dart Express Limited	20260423	5475.9	5492.9	5319	5350.9	14838	5350.9	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260423	1898	1898	1820.3	1829.8	777802	1829.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260423	69.45	71.49	68	69.59	353300	69.59	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260423	116.48	117.58	114.15	114.65	601762	114.65	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260423	254.54	256.62	251.17	252.92	29545	252.92	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260423	510	520	508.5	511.05	355955	511.05	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260423	37885	37905	37210	37380	20767	37380	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260423	312	313.75	308.4	309.8	8518111	309.8	down	up	incorrect
BPL.NSE	BPL Limited	20260423	54.2	55.84	53.54	54.27	101795	54.27	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260423	797.2	798	777.1	784.95	162948	784.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260423	5724	5728	5640.5	5671.5	408915	5671.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260423	21.12	21.38	20.73	20.85	30077	20.85	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260423	61.3	64.36	60.5	64.36	29463	64.36	up	up	correct
BSE.NSE	BSE Limited	20260423	3508	3508	3452.2	3463	2373666	3463	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260423	98.35	100.99	98.35	99.91	25099	99.91	up	up	correct
BSL.NSE	BSL Limited	20260423	128.5	130	125.01	127.67	3473	127.67	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260423	131.57	132.29	131.57	131.99	246636	131.99	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260423	28.39	28.39	27.86	28.17	368954	28.17	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260423	387.5	388	380.05	385.9	428269	385.9	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260423	615.9	634.8	613.2	615.9	55191	615.9
BVCL.NSE	Barak Valley Cements Limited	20260423	41.9	41.9	40	40.91	17688	40.91	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260423	38.27	38.85	37.7	38.63	27688	38.63	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260423	12.25	12.32	12.01	12.21	20999	12.21	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260423	107.6	125	107	120.4	27932770	120.4	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260423	750	778.05	745.8	770.4	2996865	770.4	up	up	correct
CANBK.NSE	Canara Bank	20260423	144.5	144.58	140.21	140.87	22459475	140.87	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260423	903	914.4	888	900	175530	900	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260423	244.7	251.5	243.4	244.58	141645	244.58	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260423	248.88	256.88	240.5	253.51	512244	253.51	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260423	1752.5	1785	1747.9	1768	64210	1768	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260423	13.25	13.5	13.25	13.25	15003	13.25
CARBORUNIV.NSE	Carborundum Universal Limited	20260423	939.8	957.9	938.6	949.05	93005	949.05	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260423	1617.3	1617.3	1581.1	1598.3	32245	1598.3	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260423	1794	1797.2	1680	1691	730647	1691	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260423	183.34	185.76	182.51	183.85	2480767	183.85	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260423	18.01	18.37	17.71	18.19	244012	18.19	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260423	14.89	14.9	14.11	14.62	17813	14.62	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260423	1115	1123.9	1088	1091.5	164132	1091.5	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260423	1317	1335	1312.6	1323.6	1334615	1323.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20260423	3779.9	3779.9	3700.6	3706.6	37390	3706.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260423	7.64	7.78	7.6	7.66	43735	7.66	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260423	438.15	438.15	432.05	433.6	10897	433.6	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260423	21	21.61	20.9	21.51	65913	21.51	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260423	36.76	36.9	36.03	36.14	4844361	36.14	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260423	24.99	25.15	24.6	24.83	268503	24.83	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260423	2857.2	2920	2857	2888.7	35100	2888.7	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260423	779.8	789.5	764.1	787.2	32938	787.2	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260423	5468	5490	5421.5	5469.8	26196	5469.8	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260423	5.09	5.09	4.66	4.81	328281	4.81	down	down	correct
CESC.NSE	CESC Limited	20260423	178.9	182.04	178.89	180.18	2486787	180.18	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260423	187	187.3	182.8	184.23	526666	184.23	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260423	825.7	842	821.4	838.6	3763003	838.6	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260423	809.95	817.95	781.8	788.45	93245	788.45	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260423	452.5	455.4	446	447	363233	447	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260423	150.27	152.25	148	148.37	2201	148.37	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260423	165.1	165.1	160.18	161.76	19628	161.76	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260423	391.05	405	385	400.45	4187	400.45	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260423	246	256.9	239.3	243.4	849311	243.4	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260423	1075	1103	1057.25	1069.3	3471855	1069.3	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260423	1558	1560.8	1532.5	1541.8	1853317	1541.8	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260423	1575.2	1609.4	1571	1580.9	88309	1580.9	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20260423	1230.3	1230.3	1192	1200.2	27241	1200.2	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20260423	89.96	92.7	87.52	89.46	13375	89.46	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260423	15.55	17.5	15.37	16.82	199654	16.82	up	up	correct
CIPLA.NSE	Cipla Limited	20260423	1234.1	1308.4	1227.6	1305.9	5274028	1305.9	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260423	766	842.9	765.55	800.7	8503072	800.7	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260423	49.75	49.79	48	48.5	38790	48.5	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260423	276.39	279	269.1	270.51	59040	270.51	down	down	correct
CMICABLES.NSE	CMI Limited	20260423	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20260423	444.25	451.5	442.65	450.65	8989280	450.65	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260423	1580	1612.5	1571.8	1592.8	1990037	1592.8	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260423	27.21	27.72	26.85	27.02	591166	27.02	down	down	correct
COFORGE.NSE	Coforge Limited	20260423	1237.5	1243.1	1215.8	1218.9	2115050	1218.9	down	down	correct
COLPAL.NSE	Colgate	20260423	2110.3	2155	2057.6	2150.2	649058	2150.2	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260423	1.34	1.4	1.3	1.35	32689	1.35	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260423	13.62	14.65	13.62	14.17	48105	14.17	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260423	516	516.9	502.3	502.75	1041939	502.75	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260423	54.11	56.7	53.16	55.58	2644366	55.58	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260423	223.28	223.28	218	220.13	1146	220.13	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260423	665.2	666.3	645	647.6	38759	647.6	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260423	35.94	35.94	34.52	34.62	1821	34.62	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260423	176	178.63	175	175.66	15999	175.66	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260423	2034.5	2058	2023	2039.8	226788	2039.8	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260423	5.35	5.44	5.03	5.13	47731	5.13	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260423	107.6	107.63	105.42	106.95	1195578	106.95	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260423	7695	7798	7633	7750.5	14204	7750.5	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260423	7.16	7.25	6.81	6.98	20895	6.98	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260423	1252	1272	1237.2	1241.9	107004	1241.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20260423	365.45	369.95	363.05	365.05	4850	365.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20260423	4300	4385	4290	4353.9	45352	4353.9	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260423	261.01	261.01	250.21	253.39	5335493	253.39	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260423	395	397.55	383.4	384.75	434597	384.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260423	30.68	30.9	29.48	29.74	6956	29.74	down	down	correct
CUB.NSE	City Union Bank Limited	20260423	270.15	271.39	263.5	265.52	1617606	265.52	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260423	93.99	94.74	88	90.33	70673	90.33	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260423	5200	5269	5155.7	5176.9	500090	5176.9	down	up	incorrect
CUPID.NSE	Cupid Limited	20260423	113.71	115.2	109.02	113.13	21464289	113.13	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260423	17.23	17.33	15.93	16.34	43348	16.34	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260423	129.43	130.36	127.02	128.3	25971	128.3	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260423	952.15	961.85	933.05	934.9	230018	934.9	down	down	correct
DABUR.NSE	Dabur India Limited	20260423	458.9	461.3	452.7	460	1370343	460	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260423	2004.4	2004.4	1944.7	1958.8	151621	1958.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260423	406	419	395.05	399.2	630157	399.2	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260423	28.4	28.4	26.9	27.27	1918	27.27	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260423	4.62	4.65	4.06	4.06	2081616	4.06	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260423	729.95	742.9	723.4	728.6	58305	728.6	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260423	211	219.9	211	217.61	106463	217.61	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260423	457	457.8	449.1	455.45	93881	455.45	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260423	107.5	109.7	104.8	105.33	1327075	105.33	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260423	27.35	27.75	26.8	26.85	10339	26.85	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260423	170.99	179.75	170	174.55	650301	174.55	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260423	194.4	196.89	190.19	191.89	966210	191.89	down	down	correct
DCM.NSE	DCM Limited	20260423	73.2	83.9	71.61	78.88	29764	78.88	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260423	5.09	5.18	5.09	5.09	13379	5.09
DCMNVL.NSE	DCM Nouvelle Limited	20260423	116.62	125.71	116.62	125.01	5160	125.01	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260423	1209.1	1215	1185.7	1202.2	94760	1202.2	down	down	correct
DCW.NSE	DCW Limited	20260423	46.72	47.4	44.75	44.96	2068042	44.96	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260423	654.3	655.55	645	645.5	10007	645.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260423	1268.3	1284.9	1233.5	1253.4	491738	1253.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260423	1739.5	1780	1708	1731.9	334195	1731.9	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260423	482.5	495	476	488	322466	488	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260423	13.24	13.37	13.05	13.15	291167	13.15	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260423	66.5	81.6	65	81.6	60297916	81.6	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260423	62.01	68.68	60.68	65.17	13122	65.17	up	down	incorrect
DEN.NSE	DEN Networks Limited	20260423	27.99	30.25	27.9	28.15	2568362	28.15	up	down	incorrect
DENORA.NSE	De Nora India Limited	20260423	842.4	875.2	815	826.1	13031	826.1	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20260423	113	113.05	109.42	110.16	1417762	110.16	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260423	29.78	30	29.05	29.3	4593	29.3	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260423	148.47	155.2	147.93	150.53	1154350	150.53	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260423	27.36	27.5	26.67	26.92	452571	26.92	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260423	1053	1078.7	1036.85	1071.05	82206	1071.05	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260423	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260423	965.3	972.25	900.55	960.8	1725	960.8	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260423	980.9	1042	973	1022.5	38950	1022.5	up	down	incorrect
DICIND.NSE	DIC India Limited	20260423	557.95	560	531.3	539.35	1242	539.35	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260423	20.5	20.68	19.72	20.02	108244	20.02	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260423	3.85	4.05	3.7	4.02	8089399	4.02	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260423	6265	6469.5	6250.5	6378.5	405157	6378.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260423	11249	11249	10820	10866.5	733524	10866.5	down	down	correct
DLF.NSE	DLF Limited	20260423	604	605.25	591	592.8	3196418	592.8	down	down	correct
DLINKINDIA.NSE	D	20260423	457	461.5	445.35	460.05	137056	460.05	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260423	4590	4595	4512.2	4521.2	256265	4521.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260423	3.28	3.31	3.12	3.13	72392	3.13	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260423	1085.95	1114.35	1071	1110.3	45601	1110.3	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260423	274	329.3	274	328.75	8146843	328.75	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260423	91.84	99	91.1	96.41	259387	96.41	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260423	1150	1156.5	1122.8	1135.65	10733	1135.65	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260423	9.94	10.18	9.73	9.87	190723	9.87	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260423	188.18	193.93	183.91	185.86	27347	185.86	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260423	16.1	16.65	16.1	16.25	50798	16.25	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260423	960	989.8	950.2	955.3	293872	955.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260423	1230	1357	1217.5	1331	16407707	1331	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260423	1063.2	1063.2	1037	1052.85	30284	1052.85	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260423	144.21	148.4	140	146.73	4382	146.73	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260423	3.46	3.46	3.27	3.29	224666	3.29	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260423	247.2	249.98	244.46	245.6	5810	245.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260423	46.8	49.1	46.8	47.28	3201951	47.28	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260423	11425.5	11877.5	11280	11677.5	46677	11677.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260423	236.73	243.54	230	238.99	14385	238.99	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260423	7.89	7.89	7.69	7.72	7146118	7.72	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260423	1579.79	1579.79	1566.05	1570.1	7077	1570.1	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260423	1408.89	1408.89	1402.01	1402.09	3209	1402.09	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260423	1502	1522.7	1473.2	1490	333962	1490	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260423	122.5	123.5	119.11	120.42	3521732	120.42	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260423	0.92	0.92	0.92	0.92	0	0.92
EICHERMOT.NSE	Eicher Motors Limited	20260423	7195.5	7195.5	7062	7092.5	481927	7092.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260423	877.55	913.9	863.7	871.6	1439243	871.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260423	327.25	329	322.4	323.9	15260	323.9	down	down	correct
EIHOTEL.NSE	EIH Limited	20260423	336.95	339.55	330.1	331.55	116345	331.55	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260423	1732	1755.1	1639.7	1674.4	33997	1674.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260423	115.5	116.87	114.11	115.27	167354	115.27	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260423	505	524.45	498.8	512.05	2285489	512.05	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260423	79.83	81.7	78.6	78.96	3234627	78.96	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260423	770.75	770.95	738.2	745.4	9607	745.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260423	552.3	562.7	545.95	560	331473	560	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260423	52	54.26	51.4	53.78	28387	53.78	up	up	correct
EMAMILTD.NSE	Emami Limited	20260423	473	477	464	467.4	619841	467.4	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260423	76.41	78.79	75.01	75.66	49077	75.66	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260423	70.52	77	70.52	75.77	221303	75.77	up	up	correct
EMBASSY.NSE	RR	20260423	426.4	428.8	426	427.38	754375	427.38	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260423	239.99	243.05	233.61	235.18	25714	235.18	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260423	85.11	86.9	84.19	84.99	8012	84.99	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260423	2400	2477	2381	2392.5	98363	2392.5	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260423	17.4	17.68	16.82	17.06	37252	17.06	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260423	244.2	246.65	241.2	243.68	3854308	243.68	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260423	117.89	117.99	116.1	117	3371	117	down	up	incorrect
EPL.NSE	EPL Limited	20260423	226.85	227.98	220.14	223.21	1232835	223.21	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260423	65.16	66.5	64.6	65.95	2938231	65.95	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260423	1340.5	1399.4	1336.4	1395.7	234226	1395.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260423	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260423	5990	6050	5790.8	5817	3318	5817	down	down	correct
ESCORTS.NSE	Escorts Limited	20260423	3320	3373.8	3275.1	3309	77491	3309	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260423	27.32	27.5	26.8	26.99	164005	26.99	down	down	correct
ESTER.NSE	Ester Industries Limited	20260423	90.76	93.6	90.76	91.72	81166	91.72	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260423	348	349.95	325.2	326.8	521354	326.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260423	405	411.15	397.5	399.55	13786	399.55	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260423	1.02	1.02	0.99	1	2489795	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260423	946.05	960	940.05	955.3	3901	955.3	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260423	353.8	359.85	345.05	347.25	6747931	347.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260423	838	844	821.1	825.85	12617	825.85	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260423	6.87	7.18	6.87	6.98	107402	6.98	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260423	933.9	951.7	915.05	921.55	464687	921.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260423	570	574.9	564.05	569.3	4152	569.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260423	22.9	23.39	22.9	23.2	2708689	23.2	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260423	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260423	1.71	1.71	1.66	1.68	974013	1.68	down	down	correct
FDC.NSE	FDC Limited	20260423	359	376.3	356.75	371	259990	371	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260423	294.95	296.65	293.55	295.4	3657050	295.4	up	up	correct
FEL.NSE	Future Enterprises Limited	20260423	0.5	0.51	0.49	0.49	686883	0.49	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260423	3.02	3.02	2.84	3.02	4166	3.02
FIEMIND.NSE	Fiem Industries Limited	20260423	2279	2279	2192	2221.2	32974	2221.2	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260423	43.55	43.86	42.35	42.56	552419	42.56	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260423	974	992	963.15	968.4	490308	968.4	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260423	5100	5100	4955.3	4978.7	10167	4978.7	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260423	177.5	178.93	174.59	174.8	327426	174.8	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260423	7.09	7.1	7	7.07	49894	7.07	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260423	1.49	1.57	1.49	1.53	36512	1.53	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260423	3273.4	3355	3265	3313.3	314700	3313.3	up	up	correct
FMGOETZE.NSE	Federal	20260423	441	446.6	433.2	437.5	32893	437.5	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260423	8.9	9.12	8.88	8.98	43670	8.98	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260423	21769	21769	20660	20750	159273	20750	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260423	919.5	932.3	913.35	926.75	1261689	926.75	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20260423	4728.5	4737	4665.9	4686.5	2366	4686.5	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20260423	225	227	221.2	225.01	1843990	225.01	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20260423	1020	1036	995	997.75	258187	997.75	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260423	154.5	160	154	154.96	1114795	154.96	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260423	166	167.89	164.02	164.96	13410932	164.96	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260423	1824.6	1842.4	1784.1	1800.8	6119	1800.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260423	875	885.45	832.75	842.5	747183	842.5	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260423	861.7	867.05	848	851.7	2931	851.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260423	1070	1070.95	1027.25	1033.65	207651	1033.65	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260423	95.8	96.88	93.77	94.32	123827	94.32	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260423	2.97	2.97	2.88	2.89	146360	2.89	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260423	127.53	129	124.76	127.97	1288	127.97	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260423	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260423	647.3	649.8	627.65	632.45	30573	632.45	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260423	2.45	2.57	2.37	2.45	494254	2.45
GAYAPROJ.NSE	Gayatri Projects Limited	20260423	19.45	20.25	19.2	19.87	599800	19.87	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260423	303.6	311.98	298.8	301.2	2906	301.2	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260423	28.55	28.55	27.1	27.64	178846	27.64	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260423	43.01	43.29	41.47	42.35	34722	42.35	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260423	265.72	293.09	264	280.6	1286150	280.6	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260423	14.43	14.43	14.02	14.07	32005	14.07	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260423	298.81	302	290	294.14	533958	294.14	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260423	66.8	67.53	66.2	66.45	269953	66.45	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260423	1448	1457	1410.1	1414.4	202718	1414.4	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20260423	48	49	47.41	47.85	27719	47.85	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260423	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260423	505	509.6	499.4	502.35	51209	502.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260423	155.1	155.96	154.12	154.47	77151	154.47	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260423	398.5	403.7	396.25	398.8	458768	398.8	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260423	91.04	93	91	92	176	92	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260423	7940	8130	7910	8081	50790	8081	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260423	41.8	44.7	41.8	43.89	219132	43.89	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260423	156.95	161.5	155.48	156.12	366301	156.12	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260423	1535.2	1550	1533.1	1539	57	1539	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260423	1786.6	1832	1782	1795.4	55778	1795.4	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260423	2480	2529.9	2456	2494.6	69999	2494.6	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260423	2247.9	2359.4	2212.1	2335	1703667	2335	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260423	6.62	6.62	6.62	6.62	1968	6.62
GLOBAL.NSE	Global Education Limited	20260423	99	102.96	99	100.3	64685	100.3	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260423	192.29	193.5	187.3	188.62	11505	188.62	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260423	2.57	2.6	2.51	2.55	248518	2.55	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260423	1013.95	1039	1010.1	1013.25	52838	1013.25	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260423	975.95	975.95	965.5	967.6	46980	967.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260423	690	700.45	678	684.05	2513995	684.05	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260423	905.1	922	905.1	914	23158	914	up	up	correct
GNA.NSE	G N A Axles Limited	20260423	455	460.45	438.35	441.7	59596	441.7	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260423	487.1	491	481.5	481.95	170577	481.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260423	375.55	382	364.6	367.8	35373	367.8	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260423	337.9	341	318.35	326.05	120612	326.05	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260423	2150	2178.9	2134.3	2153.3	531822	2153.3	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260423	616.8	623.8	601.25	606	101450	606	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260423	1139	1145.75	1120.3	1142.95	928509	1142.95	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260423	950.1	1043.4	949.65	996	3038919	996	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260423	1829.1	1833.1	1780.4	1791	760833	1791	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260423	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260423	745	745	722.4	725.8	662254	725.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260423	41.7	41.7	40.01	40.52	13701	40.52	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260423	236.99	238.8	223.74	225.72	2062547	225.72	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260423	124.27	124.5	123.76	123.98	23148344	123.98	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260423	26.61	28.5	26.61	27.18	2902	27.18	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260423	400	403.4	392.35	395.45	295700	395.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260423	40.49	40.87	40.03	40.29	25202	40.29	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260423	1234.1	1235.4	1196.55	1208.95	76408	1208.95	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260423	296.95	299.8	290.6	294.45	1399924	294.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260423	158	158.8	155.99	156.92	737744	156.92	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260423	119	119	116.19	116.78	70666	116.78	down	down	correct
GRANULES.NSE	Granules India Limited	20260423	674	696.4	670.3	686.95	1439926	686.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260423	736.55	756	732.05	736.4	2342978	736.4	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260423	2762.3	2768.4	2727	2735	859207	2735	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260423	1626	1640.4	1580	1586.3	168999	1586.3	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260423	161.89	163.88	159.1	159.6	773148	159.6	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260423	228.69	232	226.94	228.17	35776	228.17	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260423	212.49	213.85	205.83	208.26	157599	208.26	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260423	244	251.86	241.5	247.34	300206	247.34	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260423	11.05	11.24	10.9	10.99	5060538	10.99	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260423	1667.9	1674	1640	1645.8	10375	1645.8	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260423	888.05	894	864.5	875.4	106154	875.4	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260423	950.75	950.75	931.5	934.4	30	934.4	down	down	correct
GRPLTD.NSE	GRP Limited	20260423	2000.8	2000.8	1931	1967.9	2072	1967.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260423	2810	2940	2780.8	2879.6	2652583	2879.6	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260423	174.75	176.7	173.8	174.3	572027	174.3	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260423	281.6	288.8	280.06	283.01	591517	283.01	up	up	correct
GSS.NSE	GSS Infotech Limited	20260423	15.16	15.75	15.16	15.58	24843	15.58	up	up	correct
GTL.NSE	GTL Limited	20260423	7.44	7.44	7.32	7.35	169048	7.35	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260423	1.25	1.26	1.23	1.23	30685629	1.23	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260423	68	68.45	67.6	67.8	16514	67.8	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260423	286	297.6	286	296.5	41021	296.5	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260423	715.55	733	710.2	721.1	543009	721.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260423	419	419	405.6	414.2	16908	414.2	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260423	382.8	387.9	378.75	386	931776	386	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260423	43.45	43.45	41.4	42.25	2251	42.25	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260423	981.05	990.85	963.5	972.05	43854	972.05	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260423	32.6	33.2	32.35	32.58	31333	32.58	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260423	184.4	189.99	181.9	185.39	650201	185.39	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260423	4400.6	4402.5	4335	4352.5	629014	4352.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260423	377.35	379.55	373.5	374.05	378819	374.05	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260423	212.12	233.39	209.14	230.9	101504	230.9	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260423	11.05	11.45	11.05	11.11	3074914	11.11	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260423	1015.7	1023.95	1001.1	1010.1	28237	1010.1	down	down	correct
HAVELLS.NSE	Havells India Limited	20260423	1294.6	1299.9	1255.2	1260.3	5666205	1260.3	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260423	1.66	1.66	1.6	1.64	21105	1.64	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260423	61.01	65.49	61.01	64.64	3324	64.64	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260423	19.98	20.75	19.8	20.61	46371447	20.61	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260423	583.55	583.55	567.55	570.15	68283	570.15	down	up	incorrect
HCL.NSE	INSYS	20260423	12.91	13	12.65	12.72	229440	12.72	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260423	1290	1294.3	1272	1276.2	8304759	1252.2	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260423	2745	2762.9	2700	2708.2	1161552	2708.2	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260423	792	796.65	782.5	783.9	37677616	783.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260423	604.2	607.75	595.5	598.65	4485591	598.65	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260423	2.02	2.18	2.01	2.07	144792	2.07	up	down	incorrect
HEG.NSE	HEG Limited	20260423	662.75	685.7	660.5	668.4	3193593	668.4	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260423	159.79	160.09	157.31	158.19	43351	158.19	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260423	129.5	130.14	127.2	127.8	381357	127.8	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260423	218	223.78	216.01	217.96	49743	217.96	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260423	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260423	366.45	367.35	360.2	361.45	159363	361.45	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260423	5150	5160	4995	5032	628266	5032	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260423	1493.2	1519.6	1466.3	1477.2	5615	1477.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260423	167.28	172	164	170.14	4698	170.14	up	up	correct
HFCL.NSE	HFCL Limited	20260423	99.35	99.9	96.79	97.75	25959844	97.75	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260423	610	620.95	600.8	605.1	170655	605.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260423	417.7	418.15	412.75	413.8	18096	413.8	down	down	correct
HIKAL.NSE	Hikal Limited	20260423	188.38	191.5	186.25	187.13	225976	187.13	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260423	25	25.9	24.9	25.17	305632	25.17	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260423	92.99	93.89	89.8	89.98	894206	89.98	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260423	1039.75	1049	1031.15	1041.35	4370028	1041.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260423	475	483	458.45	459.6	6907	459.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260423	22.5	22.5	21.52	21.81	16038	21.81	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260423	556.45	560.8	548	549.45	3113464	549.45	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260423	153.05	158.1	153.05	154.62	644571	154.62	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260423	377.35	378.9	371.1	376.9	6774817	376.9	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260423	2336	2400	2336	2366.4	2063531	2366.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260423	605	605	590.7	592.1	4804398	581.4759	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260423	932	951	910.1	917.5	123090	917.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260423	155.98	156.99	150	155.88	3057	155.88	down	down	correct
HITECH.NSE	Hi	20260423	91.03	93	89.1	89.98	820210	89.98	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260423	143.06	143.51	138.32	140.06	5154	140.06	down	down	correct
HITECHGEAR.NSE	The Hi	20260423	633.6	633.6	601	625.95	1832	625.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260423	333.4	333.4	322.3	327.55	60254	327.55	down	down	correct
HLVLTD.NSE	HLV Limited	20260423	9	9	8.68	8.75	235626	8.75	down	down	correct
HMT.NSE	HMT Limited	20260423	62.7	64	62.05	63.15	13088	63.15	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260423	69	71	65.62	66.46	41215	66.46	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260423	492	506.25	490	491.95	48069	491.95	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260423	531	531	525.01	526.6	85399	526.6	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260423	1167.95	1175.75	1145.5	1149.4	73980	1149.4	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260423	32700	32850	32400	32650	3571	32650	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260423	2294.8	2315	2252.5	2274.5	6877	2274.5	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260423	365.6	366.75	358.1	359.4	146491	359.4	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260423	522	538.2	522	536.2	3980730	536.2	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20260423	23.4	23.71	22.6	22.77	41533	22.77	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260423	212.85	216.05	209	211.39	2343603	211.39	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260423	199	206.3	198.13	204.46	7148636	204.46	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260423	189.39	189.39	183.89	184.63	118256	184.63	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260423	47.7	47.7	47.7	47.7	0	47.7
ICDSLTD.NSE	ICDS Limited	20260423	47	47.36	44.9	44.9	172	44.9	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260423	813.6	813.6	798	801.35	16842	801.35	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260423	38.82	38.98	38.18	38.54	464536	38.54	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260423	125.76	126.03	125	125.59	412130	125.59	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260423	1348.4	1354	1343.5	1348	20111792	1348	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260423	1829	1838.4	1797.3	1809.9	513360	1809.9	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260423	535	538	530	535.3	1109222	535.3	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260423	274.44	275.15	266.5	267.46	223452	267.46	down	down	correct
ICRA.NSE	ICRA Limited	20260423	5377	5451.5	5353	5373.5	1367	5373.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260423	74	74.49	73.56	73.73	5347780	73.73	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260423	9.54	9.63	9.48	9.58	372680768	9.58	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260423	67.5	68.45	67.46	67.83	19979812	67.83	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260423	265.56	267.06	265.2	265.67	340	265.67	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260423	125.8	128.05	125.05	127.17	12806668	127.17	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260423	877.75	932.7	860	899.3	37295	899.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260423	1122.35	1214.6	1106.4	1203.8	159623	1203.8	up	up	correct
IFCI.NSE	IFCI Limited	20260423	61.45	63.1	60.8	61.07	15508030	61.07	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260423	177.76	187.18	175.51	180.51	54812	180.51	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260423	360.05	372	359.95	365.3	88540	365.3	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260423	172	173.29	165	165.55	8511897	165.55	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260423	425.25	430.3	420	425.3	24205	425.3	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260423	467	468.75	417	420.05	8106700	420.05	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260423	182.9	192	180	184.15	145415	184.15	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260423	28.84	28.84	26.13	27.01	31643	27.01	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260423	2.51	2.51	2.41	2.44	60729	2.44	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260423	47.31	48.88	47.29	47.99	658368	47.99	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260423	1525	1564	1505.4	1551.6	217068	1551.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260423	1028.1	1028.1	1014.8	1015.85	881	1015.85	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260423	1.62	1.69	1.6	1.67	4776	1.67	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260423	36.7	36.7	34.62	35.92	4261	35.92	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260423	34.4	34.97	34.2	34.3	20171	34.3	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260423	657	657	636	639.45	4493765	639.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260423	420.05	428.7	420.05	423	166683	423	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260423	982	995	966	971.65	131799	971.65	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260423	2168.4	2190	2148.4	2160	65757	2160	down	down	correct
INDIANB.NSE	Indian Bank	20260423	925.35	927.6	895.35	914.95	2204928	914.95	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260423	213.94	214.59	206.11	210.28	768	210.28	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260423	333	340.1	327	333.45	65952	333.45	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260423	4549.7	4589	4510	4556	1024694	4556	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260423	885	896	869.55	877.45	120097	877.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260423	802	802	777.5	782.05	19278	782.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260423	213.66	218.37	213.1	213.78	27642	213.78	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260423	38	38.2	37.6	37.74	89870	37.74	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260423	200.9	202.59	193.84	195.9	363775	195.9	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260423	2298	2470.3	2280	2470.3	261514	2470.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260423	313	313	295.7	304.55	1195356	304.55	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260423	10.6	11.15	10.41	10.86	950482	10.86	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260423	399.5	411.7	399.35	407	186048	407	up	up	correct
INDSWFTLAB.NSE	Ind	20260423	142.4	143.91	137.5	137.97	1101813	137.97	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260423	33.21	33.21	31.75	31.95	13187	31.95	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260423	861.7	869.7	854.15	860.35	1561128	860.35	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260423	405.15	408.3	400.95	404.7	7560920	404.7	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260423	184	184	171.1	173.41	604466	173.41	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260423	5.88	6.18	5.82	5.99	13092	5.99	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260423	962	964.57	954.65	959.04	12364	959.04	down	down	correct
INFY.NSE	Infosys Limited	20260423	1254	1265.7	1226	1231.8	14792854	1231.8	down	down	correct
INGERRAND.NSE	Ingersoll	20260423	4224	4236.9	4135	4188.2	17015	4188.2	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260423	104	104.5	101.2	101.79	15077166	101.79	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260423	716.85	726.25	705.1	706.9	11472	706.9	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260423	85.75	85.75	82.8	83.95	427	83.95	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260423	698	715.5	690	701.15	848229	701.15	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260423	105	106.56	99	101.14	76122	101.14	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260423	1.02	1.02	1	1	985592	1	down	down	correct
IOB.NSE	Indian Overseas Bank	20260423	35.36	35.55	35.02	35.14	4282419	35.14	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260423	146.4	147.35	145.1	145.58	11146793	145.58	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260423	93.8	95.59	92.12	92.5	1527303	92.5	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260423	1494.6	1541.1	1486.3	1526.1	248305	1526.1	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260423	154.97	155.75	150.1	150.7	241634	150.7	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260423	22.15	22.25	21.83	22.15	13229650	22.15
IRBINVIT.NSE	IV	20260423	61.74	61.94	61.46	61.7	564690	61.7	down	down	correct
IRCON.NSE	Ircon International Limited	20260423	154.3	159.45	152.1	153.8	6583832	153.8	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260423	557	558.1	550.2	551.35	822626	551.35	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260423	106	108.38	104.55	105.06	41805252	105.06	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260423	36.19	37.5	36.12	36.62	379966	36.62	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260423	77.47	77.47	75.75	76.63	8662	76.63	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260423	1056	1091	1047.6	1069.55	110630	1069.55	up	up	correct
ITC.NSE	ITC Limited	20260423	304	306.35	303.25	305.3	10701849	305.3	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260423	618.35	624.2	605	607.5	141537	607.5	down	down	correct
ITI.NSE	ITI Limited	20260423	302.76	306.95	300.11	303.85	1571872	303.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260423	8.04	8.05	7.62	7.8	220163	7.8	down	down	correct
IVP.NSE	IVP Limited	20260423	143.99	151	141.25	146.29	10072	146.29	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260423	2760.8	2767	2752.3	2752.77	41	2752.77	down	down	correct
IZMO.NSE	IZMO Limited	20260423	708	735.95	699	715.4	30678	715.4	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260423	132.19	132.38	127.45	127.8	4874062	127.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260423	67	67	66.35	66.53	125898	66.53	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260423	200.5	209.29	200.5	201.5	335590	201.5	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260423	71.79	72.85	70.8	71.32	1585191	71.32	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260423	117.55	119	116.01	116.52	437527	116.52	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260423	31.6	36	30	34.3	170312	34.3	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260423	126.52	127.23	122.67	126.25	1767822	126.25	down	down	correct
JASH.NSE	Jash Engineering Limited	20260423	414.9	433	408.45	422.65	223408	422.65	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260423	204.79	207.38	201.02	201.62	7027	201.62	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260423	96.35	96.58	94.5	94.66	123588	94.66	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260423	96.9	98.74	95.21	97.23	4754230	97.23	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260423	91.3	93.7	90.22	92.66	108379	92.66	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260423	1980	2033.7	1960.2	2014	354656	2014	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260423	625	639.3	617.1	619.55	665961	619.55	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260423	9.04	9.22	8.81	9	23887	9	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260423	1126	1165	1104	1130.15	4775	1130.15	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260423	714.8	728	705	709.9	82303	709.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260423	242.73	249.79	241.41	245.28	2650190	245.28	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260423	1278.6	1279.9	1251.7	1254.5	843109	1254.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260423	540.75	564.9	540.35	542.3	350575	542.3	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260423	25.87	26.15	25.55	25.55	457261	25.55	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260423	22.78	24.37	22.78	23.93	5447	23.93	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260423	32.09	32.87	32.01	32.26	2884623	32.26	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260423	311.25	312.5	311.25	311.25	2824	311.25
JKCEMENT.NSE	J.K. Cement Limited	20260423	5889	5898	5780.5	5782	87632	5782	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260423	516.95	548.9	508.6	521.1	962257	521.1	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260423	663.9	663.9	647	650	651097	650	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260423	385.6	391.05	378.45	381.2	455403	381.2	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260423	425	428	417	418.2	722177	418.2	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260423	91.64	92.8	90	92.34	26381	92.34	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260423	133.11	139.9	132.42	139.1	5031807	139.1	up	up	correct
JOCIL.NSE	Jocil Limited	20260423	128	128.01	122.6	126.4	2191	126.4	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260423	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260423	1140	1143.4	1108.9	1113.8	8048	1113.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260423	20	20.62	19.4	19.88	174608358	19.88	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260423	789	789	770.5	776.55	574833	776.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260423	562.55	567.95	559.1	561.4	4239094	561.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260423	13271	13272	13021	13056	3154	13056	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260423	1263.4	1269.9	1251	1257	1715185	1257	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260423	129.8	131.49	129.63	130.4	73822	130.4	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260423	494.9	498.75	486	492.85	2590534	492.85	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260423	701	748.8	696	735.75	1489239	735.75	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260423	921.2	954.4	921.2	945.5	168699	945.5	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260423	767	767	758	759.65	464203	759.65	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260423	545.35	553.65	540.35	544.3	148491	544.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260423	257.5	264.1	254.11	258.51	1040320	258.51	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260423	12.99	13.07	12.76	12.84	5194461	12.84	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260423	251.8	257.55	248.8	249.77	39242	249.77	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260423	1210	1210	1178	1186.45	263256	1186.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260423	144.56	144.56	134	136.34	20266	136.34	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260423	612.35	612.4	603.4	605.3	585	605.3	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260423	414.25	414.7	407.1	412.85	3483756	412.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260423	175.99	175.99	171.1	172.47	53542	172.47	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260423	22.84	23.24	22.24	22.24	495397	22.24	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260423	1.72	1.73	1.7	1.7	155756	1.7	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260423	83.1	84	81.13	82.99	35096	82.99	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260423	195.01	199.57	195.01	196.26	1020	196.26	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260423	202.66	204.39	199.75	200	190774	200	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260423	331.8	341.5	327	338.15	14967	338.15	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260423	52.99	53.7	51	52.69	7487	52.69	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260423	301	301.95	295.5	297	1764474	297	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260423	921.15	953.5	880	941.35	288	941.35	up	up	correct
KAYA.NSE	Kaya Limited	20260423	269.95	274	267.9	269.02	15923	269.02	down	down	correct
KCP.NSE	The KCP Limited	20260423	177.45	188.1	175	177.9	377652	177.9	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260423	27.03	27.83	26.66	26.86	430405	26.86	down	down	correct
KDDL.NSE	KDDL Limited	20260423	2540	2593	2528.9	2551.2	11765	2551.2	up	up	correct
KEC.NSE	KEC International Limited	20260423	587.05	590.4	576.3	580.2	593671	580.2	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260423	129.6	129.6	123.63	123.63	143023	123.63	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260423	4859	4984	4826.3	4839.5	367334	4839.5	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260423	16.01	16.41	16	16.03	2411626	16.03	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260423	1225.2	1290.05	1208.35	1275.2	221147	1275.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260423	10.95	10.95	10.41	10.53	1114445	10.53	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260423	315.01	322.2	301.35	309.57	9423	309.57	down	down	correct
KHADIM.NSE	Khadim India Limited	20260423	104	105.8	102	103.29	91404	103.29	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260423	65.1	68.79	61.81	62.66	1937108	62.66	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260423	120.61	124.24	118.15	120.65	14036	120.65	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260423	15.84	16.99	15.84	16.67	7249	16.67	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260423	4943.2	4943.2	4830.1	4855.7	774	4855.7	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260423	156.47	163.4	152.02	159.38	258818	159.38	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260423	678	678	644.3	654.95	1860114	654.95	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260423	4830	4990	4797.7	4917.6	14972	4917.6	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20260423	412.35	423	410	412.2	400219	412.2	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260423	419.85	423.05	405.95	408.15	321219	408.15	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260423	1743.1	1756.3	1700	1705.2	62338	1705.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260423	1632	1676.7	1599.7	1610.3	362024	1610.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260423	3341	3345.5	3250	3254.4	3788	3254.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260423	171.96	172.63	167.5	168.94	572562	168.94	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260423	477.05	484.9	475	479.05	7569	479.05	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260423	28.07	29.99	28.07	29.64	753540	29.64	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260423	123.8	123.87	121.31	122.26	2295832	122.26	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260423	88.14	92.48	88.14	92.12	76070	92.12	up	up	correct
KOLTEPATIL.NSE	Kolte	20260423	399.95	403.2	387	390.75	60840	390.75	down	down	correct
KOPRAN.NSE	Kopran Limited	20260423	162	165.5	159.02	161.19	324009	161.19	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260423	370.05	375.95	367.65	371.45	27628052	371.45	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260423	27.92	28.65	27.61	27.96	156226	27.96	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260423	136.8	140.5	136.63	139.25	35346	139.25	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260423	74.9	74.9	70.01	73.04	25074	73.04	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260423	735	743.95	728	733.65	1046359	733.65	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260423	925.8	937.1	921.05	927	143059	927	up	down	incorrect
KRBL.NSE	KRBL Limited	20260423	372	379.7	362.55	368	640276	368	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260423	57.65	61.2	57.65	59.46	3061	59.46	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260423	2.5	2.58	2.41	2.45	45607	2.45	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260423	642.2	651	628.3	635.15	144974	635.15	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260423	604.5	615.5	596	611.45	32288	611.45	up	up	correct
KSB.NSE	KSB Limited	20260423	995.95	998.65	973.7	977.65	198241	977.65	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260423	940.55	953	932.05	946.8	143057	946.8	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260423	805.5	817.75	787	791.2	44567	791.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260423	249	250.9	244.44	244.97	2068821	244.97	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260423	79	82	79	80.59	64246	80.59	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260423	5.02	5.02	4.98	4.98	5421	4.98	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260423	1450	1469	1423	1430.9	217043	1430.9	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260423	105.04	109	104.03	107.6	14147	107.6	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20260423	178.57	182.59	178	178.95	119567	178.95	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260423	8.4	8.8	8.4	8.46	13185	8.46	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260423	1096.5	1130	1091.1	1129	1920320	1129	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260423	14505	14700	14312	14411	1946	14411	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260423	4.91	5.08	4.87	4.94	14373	4.94	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260423	122.7	123.51	121.16	121.57	4178182	121.57	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260423	144.89	144.89	139.58	142.48	3930	142.48	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260423	1769.9	1818	1769.9	1784.2	47435	1784.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260423	11.83	11.92	11.25	11.45	63105	11.45	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260423	257.56	272	257.56	265.28	32000	265.28	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260423	555	563.95	544.95	545.55	1322221	545.55	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260423	28.87	28.87	28.7	28.73	124793	28.73	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260423	270.87	271.29	269.1	269.33	537	269.33	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260423	876.31	878.67	870.45	870.77	109	870.77	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260423	282.31	282.31	273	273.63	195	273.63	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260423	241	245.3	238	240.8	89699	240.8	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260423	610	627.9	600	611.45	70551	611.45	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260423	7264.5	7399	7205	7232.5	42616	7232.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260423	999.99	1000.01	999.99	1000	2988556	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260423	1000.01	1000.01	999.99	1000	112615	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260423	878.05	880	854.6	856.5	1641168	856.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260423	262.65	267.9	252.7	252.7	13533	252.7	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260423	122	127.8	118	126.47	73735	126.47	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260423	71	86.26	71	84.89	981010	84.89	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260423	7.69	7.69	7.3	7.49	36253	7.49	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260423	4009.9	4064	3978.5	4054.1	2229134	4054.1	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260423	3498.6	3510	3424	3449.6	208337	3449.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260423	5449	5449	5162	5215.7	15698	5215.7	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260423	1794.4	1808.3	1753.2	1786.2	126369	1786.2	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260423	2307.9	2381	2293.9	2341.4	1116471	2341.4	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260423	1650	1747.05	1641.1	1747.05	634567	1747.05	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260423	144.17	147	141.7	142.73	510087	142.73	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260423	59.25	60.65	58.05	59.21	11047	59.21	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260423	5.25	5.44	5.24	5.36	18473	5.36	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260423	3105	3114.7	3032.2	3047.7	4540875	3047.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260423	298	300.45	295	297.05	1990999	297.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260423	145	150.25	142.56	149.39	246542	149.39	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260423	1167	1179	1104.95	1121.55	22927	1121.55	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260423	41.5	42.69	38.81	39.79	18216	39.79	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260423	5	5.05	4.95	5.05	12583	5.05	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260423	70.5	70.7	68.1	68.6	75329	68.6	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260423	173.83	173.83	173.83	173.83	98062	173.83
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260423	519.85	548.8	519.85	527.4	107881	527.4	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260423	21.9	21.98	21.12	21.74	6711	21.74	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260423	79.75	79.84	77.01	77.31	22534246	77.31	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260423	52	54	51.2	53.59	39217	53.59	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260423	912	912	870	872.6	7326	872.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260423	119.8	122.79	115	116.14	139794	116.14	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260423	50.89	51.75	50	50.08	15466	50.08	down	down	correct
MAHICKRA.NSE	SM	20260423	224.2	229	224.2	229	10500	229	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260423	318.05	330.5	317.5	325	178363	325	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260423	439	448	430.9	442.7	796486	442.7	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260423	13000	13035	12573	12613	4592	12613	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260423	666	690	651	653.6	369683	653.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260423	1023.65	1031	1006	1012.6	19379	1012.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260423	33.01	33.3	32.73	33.1	3144	33.1	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260423	31.26	32.8	31.03	32.68	90059	32.68	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260423	105.1	108.33	104.66	106.93	131316	106.93	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260423	62.37	62.37	61	61.06	16038	61.06	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260423	85.99	85.99	78.5	80.76	169040	80.76	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260423	55.17	55.5	53.9	54.16	96074	54.16	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260423	293.95	296.25	291.35	292.85	3180361	292.85	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260423	28.3	28.3	28.13	28.3	9797	28.3
MANGLMCEM.NSE	Mangalam Cement Limited	20260423	941.9	941.9	915.1	923.1	49740	923.1	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260423	560	560	532.25	542.85	394016	542.85	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260423	102.65	112.89	101.92	110.59	4934417	110.59	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260423	14	14	13.61	13.73	2061	13.73	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260423	44.01	45.54	43.05	44.99	12434	44.99	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260423	493	500	480.2	491.55	32677	491.55	down	down	correct
MARICO.NSE	Marico Limited	20260423	774.95	780.1	765.65	778.9	2177488	778.9	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260423	217	244.45	215	236.47	2973410	236.47	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260423	178	195.68	177.67	193.25	4378879	193.25	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260423	13250	13358	13125	13160	541086	13160	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260423	319.8	324.45	317.8	319.8	58868	319.8
MASKINVEST.NSE	Mask Investments Limited	20260423	161	161.37	145	161.37	13208	161.37	up	up	correct
MASTEK.NSE	Mastek Limited	20260423	1761.7	1768.9	1731.1	1746.1	50795	1746.1	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260423	439.9	439.9	426.95	431.95	9508	431.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260423	106	110	105.56	106.23	429843	106.23	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260423	1000	1011.1	989.1	1006.75	1393123	1006.75	up	up	correct
MAXIND.NSE	Max India Limited	20260423	155.01	156.4	153.41	155.62	27825	155.62	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260423	585.9	588.8	572.5	573.75	51999	573.75	down	down	correct
MAZDA.NSE	Mazda Limited	20260423	210.53	217.9	210	216	14520	216	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260423	2703.9	2742	2670.9	2693.8	2207513	2693.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260423	507.55	517.85	502.5	515.75	174477	515.75	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260423	26.49	26.89	25.16	25.4	43287	25.4	down	down	correct
MCDOWELL.NSE	N	20260423	1390.1	1394.6	1375.2	1380.6	1008437	1380.6	down	down	correct
MCL.NSE	Madhav Copper Limited	20260423	59.93	60.21	59.93	59.93	15927	59.93
MCLEODRUSS.NSE	McLeod Russel India Limited	20260423	56.5	56.7	55.27	55.27	457824	55.27	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260423	2771	2852	2765.5	2793	1914246	2793	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20260423	125.02	125.85	120.05	121.12	41466	121.12	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260423	0.95	0.95	0.95	0.95	2070	0.95
MERCATOR.NSE	Mercator Limited	20260423	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260423	476	477.75	469.55	473	56601	473	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260423	1620	1625.2	1588	1595.4	617255	1595.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260423	14.1	14.14	13.78	13.92	209478	13.92	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260423	1146.45	1159.9	1130.25	1137.4	172575	1137.4	down	down	correct
MHHL.NSE	SM	20260423	41	41	40.5	40.5	15000	40.5	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260423	270.52	271	265.42	266.5	71897	266.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260423	383.1	395.2	380	385.85	997843	385.85	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260423	541.45	545.95	537	538.7	109117	538.7	down	down	correct
MINDSPACE.NSE	RR	20260423	470	476	469.34	469.9	61040	469.9	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260423	208	209.42	204.66	206.6	56919	206.6	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260423	31.82	36.6	31.81	33.51	8904472	33.51	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260423	33.05	34.5	32.8	33.25	133083	33.25	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260423	0.97	0.98	0.96	0.97	185157	0.97
MMFL.NSE	M M Forgings Limited	20260423	501.9	509.2	493	497.65	135687	497.65	down	down	correct
MMP.NSE	MMP Industries Limited	20260423	245	258.95	244.14	255.31	46804	255.31	up	up	correct
MMTC.NSE	MMTC Limited	20260423	67.7	68.1	66.26	66.9	2849418	66.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260423	134.95	134.95	131.6	133.07	5452	133.07	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260423	64.06	64.11	63.63	63.66	3189	63.66	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260423	23.15	26	22.81	23.86	16648	23.86	up	up	correct
MOIL.NSE	MOIL Limited	20260423	326.1	326.35	320.5	321.9	443078	321.9	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260423	11.41	11.41	11.06	11.25	43269	11.25	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260423	53.6	54.72	53.26	53.45	456243	53.45	down	down	correct
MOLDTECH.NSE	Mold	20260423	136	137.92	132.11	132.58	27343	132.58	down	down	correct
MOLDTKPAC.NSE	Mold	20260423	602	609	586.4	600.55	74015	598.55	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260423	64	65	64	64.5	348750	64.5	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260423	258.05	275	251.41	254.58	4510	254.58	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260423	289.77	289.89	288.14	289.89	712824	289.89	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260423	543	548	531.1	537.7	51640	537.7	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260423	7.43	7.43	7.43	7.43	0	7.43
MOREPENLAB.NSE	Morepen Laboratories Limited	20260423	42.97	44.18	42.51	42.69	5124583	42.69	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260423	806.95	809.4	785.75	795	1132645	795	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260423	25.38	26.49	24.91	26.11	14798	26.11	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260423	2331	2360.2	2270.7	2277	368085	2277	down	down	correct
MPSLTD.NSE	MPS Limited	20260423	1754	1754	1641	1656.6	23995	1656.6	down	down	correct
MRF.NSE	MRF Limited	20260423	136880	136890	134205	134615	5906	134615	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260423	187.22	192.9	186.12	187.01	10673838	187.01	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260423	35.38	35.69	34.01	34.46	803916	34.46	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260423	452.5	453	438.9	442.3	285105	442.3	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260423	5278.9	5410	5251.1	5347.5	513916	5347.5	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260423	1.33	1.47	1.33	1.38	9594	1.38	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260423	32.01	33.09	31.6	31.77	2251027	31.77	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260423	146	150	141.1	143.16	695039	143.16	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260423	48.1	49.12	46.54	48.48	5169	48.48	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260423	81.98	81.98	80.3	80.78	53004	80.78	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260423	134	134	129.82	130.33	33195	130.33	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260423	33.2	34.55	32.59	33.45	24538	33.45	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260423	207.98	209.26	203.5	205.07	24451	205.07	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260423	3579	3609	3544	3561.4	338452	3561.4	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260423	167.41	168.71	160.1	161.25	217957	161.25	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260423	4.01	4.18	3.97	3.97	160890	3.97	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260423	37.94	38	35.72	37	454765	37	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260423	30.89	30.89	27.1	29.16	28999	29.16	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260423	249.74	253.5	249.25	250.71	5251	250.71	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260423	108	110.2	107.97	109.76	6923	109.76	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260423	263	269.7	259.02	262.5	15663	262.5	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260423	239.5	247	232	241.85	9835	241.85	up	up	correct
NAM.NSE	INDIA	20260423	1051	1062.5	1027.8	1031.95	918933	1031.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260423	1070	1098.8	1062.8	1071.45	668735	1071.45	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260423	171.35	177.35	169.24	171.66	52334	171.66	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260423	435	443.15	432.35	439.25	8807600	439.25	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260423	1041.7	1044.95	1014.3	1018.05	2088219	1018.05	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260423	6280	6389.5	6250.5	6280.5	99339	6280.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260423	107.71	107.71	102.1	103.17	629527	103.17	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260423	146.67	147.9	144	144.39	81813	144.39	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260423	273.8	275	266.6	272.16	2087431	272.16	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260423	93.44	94.6	93	93.31	7892606	93.31	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260423	2125.1	2199.7	2074.2	2087.1	348	2087.1	down	down	correct
NCC.NSE	NCC Limited	20260423	163.5	166.45	162.95	165.14	4717359	165.14	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260423	177.15	177.45	174.21	174.92	51554	174.92	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260423	2629	2670	2585.1	2668.4	92	2668.4	up	up	correct
NDL.NSE	Nandan Denim Limited	20260423	3.08	3.08	2.91	2.94	2112428	2.94	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260423	763.95	769.4	740.1	742.55	20907	742.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260423	83.06	84.2	81.25	81.7	413401	81.7	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260423	16	16.25	15.81	15.9	47666	15.9	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260423	12.3	12.64	11.8	12.06	551163	12.06	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260423	137.52	137.52	129.1	130.12	130973	130.12	down	up	incorrect
NELCO.NSE	Nelco Limited	20260423	708	709.65	675.1	679.2	192165	679.2	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260423	1660	1694.9	1623	1660	105616	1660
NESCO.NSE	Nesco Limited	20260423	1190	1209.3	1181.7	1185.8	30543	1185.8	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260423	257.11	265	257.11	261.58	1085	261.58	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260423	36.35	36.77	35.38	35.54	3866444	35.54	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260423	15067	15428	14900	14977	22665	14977	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260423	473.9	485.95	471	476.1	815110	476.1	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260423	4.69	4.75	4.42	4.46	50460	4.46	down	down	correct
NFL.NSE	National Fertilizers Limited	20260423	78	78.65	77.05	77.41	987325	77.41	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260423	37.96	37.97	36.25	36.61	38986	36.61	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260423	1802.3	1815.9	1784	1798	123691	1798	down	down	correct
NHPC.NSE	NHPC Limited	20260423	82.51	83.08	81.21	81.46	9025789	81.46	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260423	162.99	175	162.3	164.15	5543702	164.15	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260423	32	32.11	31.51	31.64	6302	31.64	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260423	274.38	274.98	273.02	273.9	7079200	273.9	down	down	correct
NIITLTD.NSE	NIIT Limited	20260423	71.34	72.98	70.01	70.53	533120	70.53	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260423	8.4	8.58	8.21	8.39	188950	8.39	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260423	13.52	13.52	13.18	13.29	237488	13.29	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260423	1337	1349.9	1316.1	1330.1	2512	1330.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260423	320	324	317.05	321.4	8744	321.4	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260423	29.71	31.02	29.48	30.75	43968	30.75	up	up	correct
NITCO.NSE	NITCO Limited	20260423	91.14	92.79	90.51	90.83	239516	90.83	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260423	420	425	413.4	416.3	57421	416.3	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260423	204.96	208.95	203.99	207.13	1462	207.13	up	up	correct
NKIND.NSE	N.K Industries Limited	20260423	66.29	68.5	66.29	67.73	3469	67.73	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260423	301	305	295.2	296.9	2905966	296.9	down	down	correct
NMDC.NSE	NMDC Limited	20260423	88.41	88.54	86.63	87.31	25119407	87.31	down	down	correct
NOCIL.NSE	NOCIL Limited	20260423	176.48	183.9	174.61	182.6	1509076	182.6	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260423	3.85	3.85	3.7	3.81	45905	3.81	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260423	62.06	65	62.06	62.73	14632	62.73	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260423	280.25	280.25	277	277.89	575	277.89	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260423	464.95	482	464.95	479.6	2429	479.6	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260423	289	292.91	287.22	290.67	88425	290.67	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260423	5750	5805.1	5680.9	5720.6	1368	5720.6	down	down	correct
NTPC.NSE	NTPC Limited	20260423	404	405.9	400.4	402.25	9144699	402.25	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260423	797.7	800.6	786	791.4	13572	791.4	down	down	correct
NURECA.NSE	Nureca Limited	20260423	274.9	274.9	262	267.3	11911	267.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260423	303.75	303.75	296.7	299.6	632657	299.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260423	319.15	327.19	305.1	308.36	25976	308.36	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260423	1736.9	1736.9	1701.4	1707.7	245047	1707.7	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260423	8430	8900	8261	8791.5	2646355	8791.5	up	up	correct
OIL.NSE	Oil India Limited	20260423	472.95	481.85	470.3	473.9	4874766	473.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260423	57	57.42	55.56	56.51	82592	56.51	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260423	1221.1	1253.9	1215.1	1223.9	690212	1223.9	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260423	112.3	120.02	112.3	113.54	51425	113.54	up	up	correct
OMAXE.NSE	Omaxe Limited	20260423	82.22	89	81.31	86.57	417767	86.57	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260423	94	94.95	92.26	93.14	52078	93.14	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260423	4.14	4.14	3.94	3.95	27767	3.95	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260423	15.21	16.8	15.01	16.8	1505495	16.8	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260423	54.81	55.2	53.52	54.65	683862	54.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260423	284.85	289.8	284.05	286.25	13525025	286.25	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260423	55.49	58.79	55.09	55.93	859818	55.93	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260423	248.88	248.88	239.85	240.67	24259	240.67	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260423	421.9	426.4	406	408.25	190005	408.25	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260423	164.58	167.61	164	166.51	2844	166.51	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260423	551.95	585.9	549.65	566.8	114598	566.8	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260423	65	66.73	65	65.15	36248	65.15	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260423	7.2	7.31	7.06	7.11	106931	7.11	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260423	295.25	295.25	284.1	286.95	16063	286.95	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260423	148.2	148.2	144.01	144.63	272981	144.63	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260423	184	189.38	184	187.09	288115	187.09	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260423	98.99	98.99	96.91	97.68	222751	97.68	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260423	61	64.87	60.72	63.79	2425	63.79	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260423	18.95	19.15	18.51	18.61	320028	18.61	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260423	4100	4118.9	4033	4068.6	9933	4068.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260423	1.8	1.85	1.71	1.75	9082	1.75	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260423	50.17	50.66	48.67	49.13	33017	49.13	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260423	37830	38285	37270	37965	30053	37965	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260423	45.6	45.82	44.4	44.62	9089210	44.62	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260423	100.75	102.95	98.55	98.91	1573	98.91	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260423	40	40.45	39.01	39.89	6595	39.89	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260423	358.35	369.25	352.3	356.5	128884	356.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260423	317	318.95	306.9	310.25	1254	310.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260423	278.8	279.23	272	273.58	12315	273.58	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260423	91.45	94	91.45	92.77	3745	92.77	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260423	38.22	38.84	37.8	38.07	409098	38.07	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260423	230	236.22	230	231.13	1264905	231.13	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260423	8.62	8.66	8.25	8.33	230968	8.33	down	up	incorrect
PARTYCRUS.NSE	SM	20260423	88	88	88	88	2000	88
PATELENG.NSE	Patel Engineering Limited	20260423	28.4	29.4	28.23	28.46	20701036	28.46	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260423	11.76	13	11.16	11.95	172303	11.95	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260423	9.78	9.81	9.62	9.65	29038095	9.65	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260423	90.8	90.8	87	87.25	103611	87.25	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260423	21.89	21.89	20.75	21	11501	21	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260423	173.33	174.4	170.6	171.7	326562	171.7	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260423	20	20.22	18.95	19.04	449635	19.04	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260423	5081	5119.4	5011	5048	600435	5048	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260423	277.54	279.9	273.41	275.81	2244060	275.81	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260423	467.5	472.3	466.1	469.8	6711033	469.8	up	up	correct
PFIZER.NSE	Pfizer Limited	20260423	4764.1	4824.4	4740	4783.2	11254	4783.2	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260423	331.95	333.75	320.5	324	884765	324	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260423	31.3	31.51	30.71	30.75	424939	30.75	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260423	564.1	569.55	548.4	550.5	2918930	550.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260423	10429.5	10529.5	10286.5	10427	6384	10427	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260423	5134	5234.3	5128.2	5205.9	19566	5205.9	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260423	1598.8	1628.5	1577.7	1582.7	23388	1582.7	down	down	correct
PGINVIT.NSE	IV	20260423	93.42	93.68	93.1	93.25	1469389	93.25	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260423	1802	1809.8	1776	1785.3	286055	1785.3	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260423	1408	1412	1396.8	1404.5	319278	1404.5	down	down	correct
PIIND.NSE	PI Industries Limited	20260423	3047.3	3089.9	3036.1	3069.6	140137	3069.6	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260423	4887.1	4900.1	4747	4795.1	2410	4795.1	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260423	8.19	8.24	7.96	8.06	70077	8.06	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260423	27.01	27.99	26.9	27.14	15225	27.14	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260423	920.05	934	902.1	909.35	34812	909.35	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260423	759.95	811	759.95	785	14	785	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260423	155.69	158.05	155.06	155.97	5109	155.97	up	up	correct
PNB.NSE	Punjab National Bank	20260423	114.2	114.39	111.57	112.71	17507928	112.71	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260423	74.72	74.85	72.1	72.55	446079	72.55	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260423	981.5	1011.7	981	1007.75	1723043	1007.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260423	21.6	22.2	21.5	21.5	6024	21.5	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260423	223.11	223.11	215.74	220.94	812832	220.94	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260423	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260423	259.6	259.6	255.87	256.74	895	256.74	down	down	correct
POKARNA.NSE	Pokarna Limited	20260423	931	936.95	911.2	915.35	52354	915.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260423	8000	8125	7950	7963.5	482518	7963.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260423	1475	1514	1460	1488	109003	1488	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260423	881	885.5	860.6	864.05	58946	864.05	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260423	308	316.8	304.05	306.3	40398	306.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260423	420	428.4	417.4	420.15	1311394	420.15	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260423	320	321.85	318.05	319.15	7294961	319.15	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260423	30365	31875	30365	31720	193846	31720	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260423	2485.3	2499.8	2438.8	2446.2	58535	2446.2	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20260423	212.9	220	209.16	210.27	8638	210.27	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260423	221.43	221.69	213.9	215.2	63297	215.2	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260423	24.56	26	22.6	23.61	115889	23.61	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260423	386.1	427.65	386.1	410.05	21020317	410.05	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260423	142	143.48	139.3	140.38	303481	140.38	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260423	4.81	4.89	4.7	4.78	123666	4.78	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260423	7.14	7.51	7.14	7.34	83835	7.34	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260423	155.48	157	153.01	153.72	133268	153.72	down	down	correct
PRECOT.NSE	Precot Limited	20260423	545	569.4	545	550	4318	550	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260423	393.6	398	384	392.25	423478	392.25	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260423	538	550	527	534.1	583587	534.1	down	down	correct
PREMIER.NSE	Premier Limited	20260423	3.1	3.19	2.89	2.95	2613	2.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260423	56.49	56.49	54.2	54.63	30463	54.63	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260423	1399.8	1414.9	1377.8	1384.2	1479950	1384.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260423	608	626.4	607.45	619.15	347282	619.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260423	282.15	288	277.8	286.05	15045	286.05	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260423	263.9	264.49	256.26	257.33	146209	257.33	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260423	14.02	14.02	13.5	13.57	95887	13.57	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260423	3181.6	3270	3147.5	3250.8	132276	3250.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260423	133.23	133.39	130.05	131.46	9725276	131.46	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260423	25.42	25.52	24.9	25.01	1171960	25.01	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260423	739.8	749.6	727.1	740.5	39493	740.5	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260423	102.64	102.64	97.26	98.11	2719766	98.11	down	down	correct
PTC.NSE	PTC India Limited	20260423	184.78	189.29	184.78	185.91	1381414	185.91	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260423	39.97	40.05	39.35	39.47	68412	39.47	down	down	correct
PULZ.NSE	SM	20260423	25.45	26.4	25.4	26.4	10000	26.4	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260423	1069.15	1078.25	1042.6	1047.05	4591	1047.05	down	down	correct
PURVA.NSE	Puravankara Limited	20260423	218	231.87	216.13	222.31	374402	222.31	up	up	correct
PVP.NSE	PVP Ventures Limited	20260423	32.2	33.68	31.75	32.01	5407522	32.01	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260423	124.87	124.94	124.03	124.16	50174	124.16	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260423	271	271	264.11	264.18	11764	264.18	down	down	correct
QUESS.NSE	Quess Corp Limited	20260423	197.77	198.44	191.5	192.69	196561	192.69	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260423	172.16	172.25	167.5	168.56	112407	168.56	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260423	1.36	1.36	1.36	1.36	0	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260423	3.32	3.35	3.15	3.22	27079	3.22	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260423	3243	3257.6	3190	3208	196159	3208	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260423	6.25	6.25	6.03	6.07	73209	6.07	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260423	329.41	335.72	325.2	327.2	1341707	327.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20260423	132.69	135.99	131.11	132.15	2576702	132.15	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260423	126.4	128.69	125.03	128.69	302786	128.69	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260423	4.05	4.1	4	4.05	129396	4.05
RAJRATAN.NSE	Rajratan Global Wire Limited	20260423	418	424.6	411	420.35	153313	420.35	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260423	34.4	36.98	34.4	35.18	131581	35.18	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260423	23.97	24	23.49	23.84	16152	23.84	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260423	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260423	264.46	266.75	257.9	261.6	353300	261.6	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260423	33.68	33.78	32.6	32.79	27930	32.79	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260423	5.9	5.98	5.81	5.9	7822866	5.9
RAMCOCEM.NSE	The Ramco Cements Limited	20260423	991.95	991.95	950	958.5	281448	958.5	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260423	272.02	272.4	267.7	269.56	78796	269.56	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260423	426.1	433.45	425.05	426.6	48122	426.6	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260423	518	518.5	508.55	513.55	61214	513.55	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260423	14.09	14.8	13.77	13.87	963808	13.87	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260423	1101.1	1125	1090	1096	13384	1096	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260423	2454.3	2502	2435	2459.8	55542	2459.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20260423	453.65	457.95	441.95	444.5	340241	444.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260423	315.4	316.4	311.2	312.45	3038067	312.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260423	132.5	133.9	129.81	130.43	1031647	130.43	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260423	1.02	1.02	1	1	2550557	1	down	down	correct
RECLTD.NSE	REC Limited	20260423	381.85	386.1	375.85	376.45	6915475	376.45	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260423	225	225.8	220	220.68	2229328	220.68	down	down	correct
REFEX.NSE	Refex Industries Limited	20260423	257	260.75	251.25	252.07	477751	252.07	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260423	44.51	45.2	42.91	44.66	2995	44.66	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260423	308.7	314.43	307.5	309.56	75843	309.56	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260423	1346	1355.5	1340.7	1343.4	16385079	1343.4	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260423	223	227.4	220.7	221.79	2364747	221.79	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260423	82.79	82.79	82.79	82.79	0	82.79
REMSONSIND.NSE	Remsons Industries Limited	20260423	102	103.39	100.5	102.54	64757	102.54	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260423	28.7	30.2	28.67	28.89	31403069	28.89	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260423	421	431	420.4	425.3	185740	425.3	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260423	83.72	83.72	80.53	80.97	3022	80.97	down	down	correct
REPRO.NSE	Repro India Limited	20260423	357.1	360	352.05	354.1	8378	354.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260423	153.32	156.59	151.01	153.1	96440	153.1	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20260423	102.53	104	101.15	102.38	336213	102.38	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260423	2.11	2.11	2.11	2.11	0	2.11
RHIM.NSE	RHI Magnesita India Limited	20260423	414.15	415	405.3	407.05	102576	407.05	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260423	118.41	119.35	115.42	116.05	750165	116.05	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260423	803	810	789.7	793.25	80970	793.25	down	down	correct
RITES.NSE	RITES Limited	20260423	222.4	225	220.61	221.67	410522	221.67	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260423	21.11	21.77	21.1	21.23	17949	21.23	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260423	37.53	37.75	35.11	36.2	83803	36.2	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260423	554.05	564.6	545.5	551.6	349593	551.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20260423	786.35	797.85	763	767.6	9284	767.6	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260423	349.5	357	343.55	348.85	28517	348.85	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260423	155.7	162.34	152.5	156.08	33733647	156.08	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260423	1.84	1.84	1.84	1.84	870703	1.84
ROML.NSE	Raj Oil Mills Limited	20260423	44	45.39	43.6	43.64	2715	43.64	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260423	511.5	524.15	506.55	511.35	177681	511.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260423	52.29	57.02	51.31	56.55	123620	56.55	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260423	510	520.5	510	513.75	147624	513.75	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260423	1972	2078.3	1971.6	2011.4	15560	2011.4	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260423	30.16	30.8	29.8	30.09	107829743	30.09	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260423	85.98	86.36	82.1	84.41	109884	84.41	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260423	918	918	862.15	869.55	138431	869.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260423	45.46	45.48	45.46	45.48	9089	45.48	up	up	correct
RSWM.NSE	RSWM Limited	20260423	160.46	162.5	156	157.07	66591	157.07	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260423	284.1	287.4	276.1	280.27	134369	280.27	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260423	35.81	36.74	35.52	35.7	2654696	35.7	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260423	10.05	10.46	9.8	9.92	57007313	9.92	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260423	233.99	237.2	231.2	232.56	7534	232.56	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260423	6.36	6.36	6.1	6.17	32776	6.17	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260423	118.5	121.13	117	119.93	50149	119.93	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260423	145.8	174.13	144.54	170.47	13719434	170.47	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260423	43.99	46.28	41.51	41.99	102716	41.99	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260423	306.5	311.3	304.79	307.21	12434990	307.21	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260423	409.8	416.9	406	416.9	5196	416.9	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260423	10.3	10.3	10.3	10.3	0	10.3
SADBHAV.NSE	Sadbhav Engineering Limited	20260423	10.59	10.79	10.59	10.59	112210	10.59
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260423	2.89	2.9	2.79	2.79	250298	2.79	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260423	1545.9	1555.4	1475.4	1497.7	110326	1497.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260423	24.3	24.98	23.45	24.1	2630	24.1	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260423	183.55	189	182.61	185.51	43734	185.51	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20260423	174.71	178.09	173.8	176.45	18802890	176.45	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260423	620	639	615.05	633.65	48402	633.65	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260423	18.5	19.31	18.5	18.67	230677	18.67	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20260423	144.55	147.59	143	144	164978	144	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260423	1.96	2.02	1.94	1.97	652414	1.97	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260423	7.46	7.55	7.41	7.44	2780757	7.44	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260423	280.5	280.5	269	271.7	1122	271.7	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260423	57	57.5	55.33	56.48	192855	56.48	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260423	648	664	637.35	641.05	50534	641.05	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260423	7.26	7.26	7.1	7.16	20131	7.16	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260423	2.4	2.43	2.21	2.42	27981	2.42	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260423	995	1015.05	985.45	1007.6	888	1007.6	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260423	485.65	494.25	481.9	483	65884	483	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260423	555	576.95	525	530.15	800272	530.15	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260423	314.8	317.49	308	308.96	198880	308.96	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260423	21.49	21.49	20.66	21.49	634744	21.49
SANOFI.NSE	Sanofi India Limited	20260423	3499.9	3506.5	3435.1	3445.3	29443	3445.3	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260423	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260423	591.7	598.35	585.05	586.6	485407	586.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260423	345	351	338.9	348	783106	348	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260423	90	92.27	87.15	89.94	1069166	89.94	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260423	1290	1317.9	1278	1287	9295	1287	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260423	272.9	272.9	268.4	269.25	6972	269.25	down	down	correct
SATIA.NSE	Satia Industries Limited	20260423	74.94	75.39	72.26	73.06	187292	73.06	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260423	169.35	170.91	166.3	169	106310	169	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260423	537	543.3	519.55	524.3	185557	524.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260423	686	689.7	678.95	680.55	867636	680.55	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260423	119.48	119.48	117.22	117.26	13264	117.26	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260423	339.95	339.95	331.16	332.53	13663	332.53	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260423	276	276	273.01	273.67	1726	273.67	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260423	220	220.79	218.58	219	1829	219	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260423	1865	1886.7	1807.7	1828.1	4199895	1828.1	down	down	correct
SBIN.NSE	State Bank of India	20260423	1095	1101.9	1082.2	1094.25	13669001	1094.25	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260423	4274.8	4351	4172.3	4225	120501	4225	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260423	162.99	164.49	162.5	163.5	17784	163.5	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260423	1106	1158	1100	1127	172554	1127	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260423	297	300	291.51	292.6	4971939	292.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260423	96.36	98.4	93.68	94.4	1433080	94.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260423	1511.4	1573	1511.4	1544	44355	1544	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260423	24.65	24.65	22.43	23.04	21146	23.04	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260423	82.6	95.8	82.4	91.79	6630092	91.79	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260423	271.1	280.3	265	267.33	25040	267.33	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260423	24.5	24.78	23.88	24.22	184181	24.22	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260423	259.39	259.39	257.52	258.2	2093	258.2	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260423	260.68	260.68	258.05	258.86	860813	258.86	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260423	584.73	584.73	575.12	576.71	48459	576.71	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260423	759.99	760	747.99	752.02	39866	752.02	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260423	0.61	0.63	0.6	0.62	171964	0.62	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260423	12.6	12.6	12.6	12.6	290	12.6
SFL.NSE	Sheela Foam Limited	20260423	562	568.95	548.8	553.75	82009	553.75	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260423	519.95	543.9	519.95	537.25	7287	537.25	up	up	correct
SGL.NSE	STL Global Limited	20260423	11.75	12.55	11.75	11.86	30016	11.86	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260423	69.3	71.4	69	69.65	744	69.65	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260423	561	570.95	553.5	554.95	947826	554.95	down	down	correct
SHALBY.NSE	Shalby Limited	20260423	161.11	163.19	156.57	159.17	70736	159.17	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260423	52.52	52.9	52	52.87	34629	52.87	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260423	123	123.77	119.75	121.75	12792	121.75	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260423	7.52	7.52	6.89	7.43	25180	7.43	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260423	475	484	473.95	477.5	10225	477.5	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260423	1165	1168.8	1102	1111.05	266727	1111.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260423	881.15	881.15	851.2	855.75	40371	855.75	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260423	150.67	150.67	148	149.25	304424	149.25	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260423	472.91	478	470.33	472.94	5246	472.94	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260423	103.17	105.88	103.17	104.04	7443	104.04	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260423	407.9	436.4	405.05	427.6	1408070	427.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260423	19.4	19.4	18.36	18.8	33188	18.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260423	60.3	63.18	58.21	61.58	7927	61.58	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260423	152.06	158	152.06	154.08	4495	154.08	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260423	147	149	146.1	147.53	242394	147.53	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260423	304.5	305	294.7	296.95	78813	296.95	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260423	39.6	40.51	39.21	40.51	3809	40.51	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260423	73.99	75.86	73.01	74.02	136194	74.02	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260423	25605	25850	25125	25470	15269	25470	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260423	337	365	335.35	359.65	152658	359.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260423	46.77	47.23	45.16	46.01	101313	46.01	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260423	0.4	0.41	0.39	0.4	262933	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260423	171.99	172.98	167.25	171.88	5213	171.88	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260423	3575	3639.9	3550	3584.6	71165	3584.6	up	up	correct
SHUBHLAXMI.NSE	SM	20260423	22.75	24.2	22.6	23.35	18000	23.35	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260423	5.99	6	5.33	5.67	67477	5.67	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260423	808	849.75	802.3	826.95	1004628	826.95	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260423	16.94	16.94	16.94	16.94	28747	16.94
SIEMENS.NSE	Siemens Limited	20260423	3849	3901	3811.5	3860.9	663008	3860.9	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260423	51.7	51.7	48.78	49.93	23449	49.93	down	down	correct
SIL.NSE	Standard Industries Limited	20260423	16.01	16.5	15.9	16.37	12310	16.37	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260423	79.79	80.94	75.32	77.4	250545	77.4	down	down	correct
SILINV.NSE	SIL Investments Limited	20260423	469	480.1	468.95	475.45	4429	475.45	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260423	16.65	17	16.59	16.99	23361	16.99	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260423	10.16	10.19	9.95	10.19	46460	10.19	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260423	226.45	229	222.11	225.05	37693	225.05	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260423	77.01	77.01	73.59	74.99	134294	74.99	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260423	447.5	449.1	425.8	439.85	545349	439.85	down	down	correct
SIS.NSE	SIS Limited	20260423	338	342.95	328.4	329.6	37388	329.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20260423	0.39	0.39	0.38	0.38	453501	0.38	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260423	576.05	595	568.6	588.6	113731	588.6	up	down	incorrect
SJVN.NSE	SJVN Limited	20260423	80.6	82.09	78.71	78.97	8426676	78.97	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260423	1746.8	1757.1	1725.1	1736.1	15816	1736.1	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260423	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260423	472	481.15	467	469.65	404312	469.65	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260423	171.9	172.79	170.45	171.69	50294	171.69	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260423	142	142.99	133.26	134.93	10935	134.93	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260423	64.5	66	63.51	65.5	365296	65.5	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260423	420.25	432.6	413	415.55	434749	415.55	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260423	42.61	42.69	41.2	41.46	120101	41.46	down	up	incorrect
SOBHA.NSE	Sobha Limited	20260423	1387.4	1438.8	1387.4	1422.6	370559	1422.6	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260423	489	518	488.05	498.65	160508	498.65	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260423	15300	15930	15225	15747	219018	15747	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260423	462	467	455.1	460.1	45041	460.1	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260423	112.9	113.1	107.1	108.33	17153	108.33	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260423	112.6	112.8	111.28	111.79	3796	111.79	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260423	587.9	587.9	570.75	574.55	1544192	574.55	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260423	268.1	273.92	263.5	264.41	504972	264.41	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260423	370	372.9	361.1	367.3	26701	367.3	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260423	39.71	39.75	39.06	39.15	8261139	39.15	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260423	234.62	247	233.01	241.96	203769	241.96	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260423	801.3	816	790	809.75	32940	809.75	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260423	231.13	232.4	222.64	223.73	178485	223.73	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260423	143.82	146.9	142.33	142.88	832028	142.88	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260423	4.3	4.46	4.3	4.35	592723	4.35	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260423	101	105.02	100.26	101.06	29604	101.06	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260423	34.5	34.99	33.92	34.15	60182	34.15	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260423	72.63	73.25	70.6	70.79	475512	70.79	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260423	35.02	35.6	33.51	34	14921	34	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260423	218.95	222.5	214.99	218.36	981076	218.36	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260423	182.8	184.8	181.26	182.44	6427	182.44	down	down	correct
SRF.NSE	SRF Limited	20260423	2484.3	2549.9	2466	2539	950680	2539	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260423	487.05	488.95	479.05	484.95	7989	484.95	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260423	0.45	0.45	0.45	0.45	0	0.45
SSWL.NSE	Steel Strips Wheels Limited	20260423	214.2	215.85	211.23	211.91	194994	211.91	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260423	1002.05	1080.9	1002.05	1069	1012409	1069	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260423	231.5	239	229.34	235.12	674344	235.12	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260423	143.05	147.5	143.05	145.79	8199	145.79	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260423	123.45	124.8	121.7	122.37	41584	122.37	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260423	87.25	87.25	84.25	85.48	5737	85.48	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260423	10.4	10.9	10.21	10.54	6517388	10.54	up	up	correct
STEL.NSE	STEL Holdings Limited	20260423	463.6	477.65	463.6	468.65	2653	468.65	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260423	261.83	267.83	255.1	255.8	43637	255.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260423	290	290	276.45	276.45	6065524	276.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260423	535	554	517.1	549.25	793174	549.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260423	2230	2246	2223	2242.2	42576	2242.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260423	8.99	9.13	8.9	8.98	1393504	8.98	down	down	correct
SUBROS.NSE	Subros Limited	20260423	787	787	771.7	773.75	24036	773.75	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260423	906.3	927.25	893.2	901.3	202457	901.3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260423	446.4	453.8	442.15	447.6	193810	447.6	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260423	53.06	53.99	52.87	52.93	53040	52.93	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260423	1677.6	1694.8	1651.1	1661.5	3329	1661.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260423	1.46	1.47	1.43	1.43	215726	1.43	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260423	4891	4916.9	4811.3	4864.4	25629	4864.4	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260423	626.95	633.65	608	610.05	1896	610.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260423	843	843	819	823.9	107045	823.9	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260423	296	299.31	286.4	291.49	260303	291.49	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260423	1669	1713	1661.2	1680.1	3245164	1680.1	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260423	358	368.35	351.1	355.7	1060004	355.7	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260423	648.95	653.5	621	625.85	232280	625.85	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260423	153.25	161	151.71	155.5	4941	155.5	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260423	5.8	5.9	5.18	5.56	95414	5.56	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260423	420.15	432	420.15	425.25	51060	425.25	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260423	1.14	1.14	1.08	1.08	58819	1.08	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260423	3709.1	3713.6	3650	3665.8	351905	3665.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260423	28.94	28.94	27.6	27.87	215324	27.87	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260423	19.1	19.41	19	19.05	63039	19.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260423	59.89	61.5	58.25	61.29	5000	61.29	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260423	241.6	246.3	240	241.21	631304	241.21	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260423	148.5	148.5	144.05	145.55	236773	145.55	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260423	37	38.1	36.45	37.28	104632	37.28	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260423	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260423	213	214.78	205.55	207.66	332806	207.66	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260423	3.19	3.19	2.9	3.01	93713	3.01	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260423	54.51	55.05	53.52	53.73	114711783	53.73	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260423	3.28	3.29	3.1	3.29	48605	3.29	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260423	4000	4003.4	3900	3904.6	21476	3904.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260423	685	694.35	667.5	671.65	42026	671.65	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260423	219.1	232	215.26	219.65	21872145	219.65	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260423	803.5	811.4	790	806.75	133271	806.75	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260423	431	442.4	427	428.35	848945	428.35	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260423	202.01	209.39	198	199.77	3406	199.77	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260423	335	335	328	329.3	117840	329.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260423	47.2	47.2	47.2	47.2	4203	47.2
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260423	274	283	274	281.18	68111	281.18	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260423	495	506.95	492	500.45	517857	494.8889	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260423	25	25.65	23.81	25.19	20106	25.19	up	up	correct
TARC.NSE	TARC Limited	20260423	139	140.5	138	139.37	413957	139.37	up	up	correct
TARMAT.NSE	Tarmat Limited	20260423	53.2	53.94	52.15	53.93	4093	53.93	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260423	7275	7309.5	7045	7053	4000	7053	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260423	709.85	721.65	705	707.7	499844	707.7	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260423	1535	1612	1511.8	1580	2928832	1580	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260423	1178	1188.9	1160.1	1184.4	1581113	1184.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260423	4355	4381	4211	4225.5	655925	4225.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260423	733.4	737.25	714	716.85	670766	716.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260423	435.5	437.8	427.55	430.3	7927709	430.3	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260423	213.04	213.1	210.16	210.5	19304122	210.5	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260423	1322.1	1349	1306.2	1311.1	26494	1311.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260423	150.35	151.33	149	149.31	119707	149.31	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260423	962.45	962.45	920.2	927.1	165675	927.1	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260423	537.9	539.6	519.05	522.45	41545	522.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260423	14.69	14.98	13.9	14.18	24030	14.18	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260423	2670	2690.9	2622.6	2630	1893	2630	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260423	2529	2559.5	2516.3	2521.8	2509050	2521.8	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260423	1063	1104.35	1053.75	1070.45	1237266	1070.45	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260423	1239	1255.7	1229.3	1243.7	11467	1243.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260423	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260423	1470.2	1473.9	1413.9	1421.5	4101549	1421.5	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260423	1240.1	1268.15	1240.1	1249.25	248943	1249.25	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260423	408	411.5	401	402.15	1445145	402.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260423	614.95	626.7	609.1	615.25	86783	615.25	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260423	336.9	354.5	334.85	349.55	29904	349.55	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260423	100.44	101	95.91	96.71	190095	96.71	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260423	46.2	48.48	46.2	47.46	48920	47.46	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260423	106.4	108	103.5	104.76	1716133	104.76	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260423	74	75.75	72.55	74.21	4883256	74.21	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260423	12.13	12.78	12.13	12.49	5670	12.49	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260423	9.97	9.97	9.27	9.53	37344	9.53	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260423	4022.9	4022.9	3768.5	3789.4	174109	3789.4	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260423	106	118.8	106	117.48	33109	117.48	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260423	92	96.41	91	95.66	109995	95.66	up	up	correct
THERMAX.NSE	Thermax Limited	20260423	4053.1	4148.6	4030.2	4068	130733	4068	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260423	106.42	106.86	98.55	99.74	2585499	99.74	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260423	269.57	274.98	267.1	267.88	12015	267.88	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260423	395.5	395.85	390	395.15	111189	395.15	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260423	477.7	478.6	465	466.7	372832	466.7	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260423	2533.5	2547.5	2490	2501.2	3602	2501.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260423	3037.9	3153	3032	3086.8	619835	3086.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260423	4.62	4.62	4.51	4.62	1367	4.62
TIL.NSE	TIL Limited	20260423	200.11	204.9	199.76	201.58	31239	201.58	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260423	192	192.96	187	188.13	1858996	188.13	down	down	correct
TIMKEN.NSE	Timken India Limited	20260423	3650	3679.6	3568.5	3607	84204	3607	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260423	200.12	202.5	195.25	196.43	150779	196.43	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260423	44.72	45.95	44	45.55	171935	45.55	up	up	correct
TITAN.NSE	Titan Company Limited	20260423	4411	4474	4393.5	4456.5	680187	4456.5	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260423	91.04	91.68	89.5	89.7	68274	89.7	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260423	144.8	148.77	141.36	142.13	222959	142.13	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260423	10.9	10.9	10.25	10.26	27754	10.26	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260423	97.76	100.3	96	96.3	5757	96.3	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260423	4068.6	4174	4065.1	4147.2	492873	4147.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260423	1648.1	1741	1645.1	1737	1220697	1737	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260423	56.5	56.5	52	52.42	9694	52.42	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260423	72.12	76.98	72.12	75.02	700	75.02	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260423	68.49	68.76	66	66.76	154060	66.76	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260423	7.92	8.45	7.92	8.16	9644	8.16	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20260423	175	178	166.1	168.83	27220	168.83	down	down	correct
TRENT.NSE	Trent Limited	20260423	4440	4479.4	4225	4244	4802737	4244	down	down	correct
TRF.NSE	TRF Limited	20260423	266	272.29	264.1	265.12	18295	265.12	down	down	correct
TRIDENT.NSE	Trident Limited	20260423	26	26.24	25.94	26.04	4872603	26.04	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260423	58.74	58.9	57.01	58.44	25670	58.44	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260423	570.85	586.8	566.35	579	2143331	579	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260423	414.4	435	411.5	419.9	2011091	419.9	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260423	917	948.9	917	930.6	4272	930.6	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260423	508.2	536	504.3	520.05	160031	520.05	up	up	correct
TTL.NSE	T.T. Limited	20260423	8.4	8.59	8.06	8.43	84898	8.43	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260423	44.41	49.74	43.9	45.27	39009280	45.27	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260423	463.9	464.7	450.8	454.55	30949	454.55	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260423	3636	3636	3482.2	3515	2250372	3515	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260423	3955.9	3989.6	3880	3892	1652	3892	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260423	117.8	118.39	114.1	114.62	64992	114.62	down	down	correct
TVVISION.NSE	TV Vision Limited	20260423	5.6	5.6	5.31	5.54	12896	5.54	down	down	correct
UBL.NSE	United Breweries Limited	20260423	1500	1506.3	1478.6	1483.2	218956	1483.2	down	down	correct
UCOBANK.NSE	UCO Bank	20260423	27.03	27.15	26.5	26.62	5713770	26.62	down	down	correct
UFLEX.NSE	Uflex Limited	20260423	404	404.9	395.2	398.5	42658	398.5	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260423	73.28	73.28	72	72.69	22138	72.69	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260423	40.7	44.34	40.53	43.35	1461022	43.35	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260423	110.45	112	106.26	107.92	1198031	107.92	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260423	58.32	58.7	57.71	58.51	6085855	58.51	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260423	12105	12213	11936	12202	227223	12202	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260423	5.98	6.18	5.85	5.98	30143	5.98
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260423	370.1	398.8	367.5	385.4	171130	385.4	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260423	211.13	218	208.01	216.31	22024	216.31	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260423	108.01	109.99	107.5	108.19	2344	108.19	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260423	194.89	194.89	177.3	179.71	65651090	179.71	down	down	correct
UNITECH.NSE	Unitech Limited	20260423	4.98	5.01	4.91	4.92	2587502	4.92	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260423	569	569	540	543.1	756	543.1	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20260423	69.48	69.48	67.82	68.79	60133	68.79	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20260423	825.1	844.35	804.05	811	57706	811	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260423	424.85	424.85	403.05	403.15	1096	403.15	down	up	incorrect
UPL.NSE	UPL Limited	20260423	653.5	656.55	638.45	642.05	2471569	642.05	down	down	correct
URJA.NSE	Urja Global Limited	20260423	10.8	11.16	10.72	10.89	2298924	10.89	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260423	444.5	446.5	436.25	439	150709	439	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260423	1065	1077.75	1024.3	1035.65	232992	1035.65	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260423	256.4	277	254	264.64	1135703	264.64	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260423	206.85	209.61	202.2	207.43	1199000	207.43	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260423	4603	4603	4502	4552.6	7047	4552.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260423	223.8	227.2	221.11	222	212973	222	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260423	8.61	8.75	8.2	8.29	419175	8.29	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260423	7.02	7.1	7	7.02	1576996	7.02
VALIANTORG.NSE	Valiant Organics Limited	20260423	268.06	268.23	257.45	262.47	48417	262.47	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260423	35.01	36.09	35.01	35.68	16560	35.68	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260423	7.44	7.47	7.12	7.12	427020	7.12	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260423	533.8	533.8	511.1	514.4	99991	514.4	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260423	38.45	39.42	37.72	38.14	798861	38.14	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260423	58.8	58.8	56.4	56.92	118844	56.92	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260423	490	490.85	476.4	484.25	10692659	483.7871	down	down	correct
VEDL.NSE	Vedanta Limited	20260423	758.8	758.8	733.05	735.6	17456241	735.6	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260423	1600	1602	1554.3	1565.2	24077	1565.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260423	1057	1057	999.55	999.55	81662	999.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260423	51.34	51.77	50.51	51.7	57783	51.7	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260423	503.7	506.95	495	496.6	44646	495.156	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260423	107.37	107.37	105	105.25	20924	105.25	down	up	incorrect
VGUARD.NSE	V	20260423	332.5	336.8	328.35	333.75	267809	333.75	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260423	3340	3376	3290	3313.6	418	3313.6	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260423	329	337.85	310.15	312.75	12244	312.75	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260423	1040	1040	1022	1029.5	39130	1029.5	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260423	3.54	3.84	3.54	3.82	499834	3.82	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260423	1.44	1.46	1.42	1.43	641570	1.43	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20260423	1.63	1.65	1.61	1.63	871528	1.63
VIMTALABS.NSE	Vimta Labs Limited	20260423	478.75	483.35	470.75	472.65	81995	472.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260423	1310.4	1316.7	1291	1299.2	71003	1299.2	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260423	1359.8	1359.8	1289	1294.6	25343	1294.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260423	39.99	42.55	39	41.45	217927	41.45	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260423	271	275.5	269.01	270.87	11659	270.87	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260423	22.9	25.24	22.81	23.92	885473	23.92	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260423	314.55	317.4	310	310.8	224737	310.8	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260423	10.9	11.15	10.46	10.69	1445818	10.69	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260423	65.33	66.49	64.27	64.99	65480	64.99	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260423	40.6	40.89	39	40.89	72441	40.89	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260423	591.15	603.1	588.5	592.95	108583	592.95	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260423	6.29	6.5	6.2	6.38	381238	6.38	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260423	0.6	0.62	0.59	0.6	289961	0.6
VLSFINANCE.NSE	VLS Finance Limited	20260423	243.65	247	238.07	240.68	10511	240.68	down	down	correct
VMART.NSE	V	20260423	649.1	658.8	625	627.75	330229	627.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260423	11100	11295	10825	10884.5	79074	10884.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260423	1476	1476.5	1429.6	1441	1043970	1441	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260423	257.25	259.5	252	252.87	81024	252.87	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260423	271.9	272.88	266	266.93	26886	266.93	down	down	correct
VSTIND.NSE	VST Industries Limited	20260423	262.87	265	261.05	263.3	371701	263.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260423	5288.3	5295.5	5172.3	5181.6	10801	5181.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260423	566.05	572	560.95	571	283556	571	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260423	1480	1490.3	1456.1	1464.8	218310	1464.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260423	212.99	219.6	208.31	212.36	2830328	212.36	down	down	correct
WANBURY.NSE	Wanbury Limited	20260423	268.9	268.99	256.19	261.72	39112	261.72	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260423	965	965	925.05	932.35	1063	932.35	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260423	100.8	106.79	100	106.79	16669460	106.79	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260423	80.16	84.7	80.16	83	967	83	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20260423	1130	1234.95	1122	1204.1	4404434	1204.1	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260423	505.1	523.3	505	508.8	415100	508.8	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260423	1400	1470	1400	1442.2	863	1442.2	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260423	7508	7508	7225.5	7270.5	7078	7270.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260423	481	501	478.1	481.3	626339	481.3	up	up	correct
WHEELS.NSE	Wheels India Limited	20260423	1078	1078.45	1043	1061.35	57696	1061.35	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260423	927.05	966.2	927	947.15	708657	947.15	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260423	29.29	29.79	27.2	27.55	11721	27.55	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260423	884	898.8	875	894.55	61564	894.55	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260423	285	292.21	281.41	287.51	37596	287.51	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260423	155.01	178.8	155.01	159.87	4610	159.87	up	up	correct
WIPRO.NSE	Wipro Limited	20260423	204	204.9	202.3	202.76	20307250	202.76	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260423	1448.9	1532	1432	1441.1	1174971	1441.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260423	525.05	534.9	525.05	529.85	39326	529.85	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260423	72.49	72.99	71.16	71.57	60791	71.57	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260423	495	516.9	492.35	495.15	307831	495.15	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260423	67.5	67.56	66.17	66.57	80843	66.57	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260423	107.83	109.88	106.1	107.58	6367	107.58	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260423	1073.9	1074.1	1045.9	1051	15649	1051	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260423	19.94	20.09	19.86	20.03	86860205	20.03	up	up	correct
YUKEN.NSE	Yuken India Limited	20260423	755	758	738.15	744.4	3838	744.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260423	87.5	93.2	86.84	91.19	52256845	91.19	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260423	4.89	5.42	4.88	5.24	1997604	5.24	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260423	8.73	8.9	8.5	8.74	504058	8.74	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260423	220.19	228	215.4	221	1104	221	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260423	6.94	7.06	6.61	6.74	93657	6.74	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260423	579.85	583	564.4	566.5	291034	566.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260423	1759.8	1776	1707	1721.2	794303	1721.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260423	80.9	84.49	79.31	79.89	29632	79.89	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260423	1313.5	1320.2	1271.2	1284.6	18787	1284.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260423	243	255	241.5	253.14	431573	253.14	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260423	503.25	514.9	496.55	498.85	524513	498.85	down	down	correct