CollectAI

close-nse_india_stocks

2026/04/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260424	180.62	181.01	174.3	175.6	73356	175.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260424	35.76	35.76	35.76	35.76	10954	35.76
3MINDIA.NSE	3M India Limited	20260424	33135	33235	32230	32635	3764	32635	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260424	36	36	34	35.15	1390	35.15	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260424	336	343.18	324.02	325.56	85299	325.56	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260424	697	714	676.6	682.7	141373	682.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260424	17.26	17.3	16.83	16.96	134406	16.96	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260424	8.29	8.29	8	8.07	90500	8.07	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260424	90	91.44	85.39	88.33	235965	88.33	down	down	correct
AARON.NSE	Aaron Industries Limited	20260424	141.3	143	138.91	140.51	13746	140.51	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260424	371.05	374.2	363.25	366.7	111576	366.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260424	470.3	476.35	458.55	472.75	1186898	472.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260424	401.6	401.85	385	389.4	10634	389.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260424	133.62	133.62	126.01	128.45	10600	128.45	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260424	1411.2	1422.4	1387.7	1411.3	122362	1411.3	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260424	18.99	18.99	18.99	18.99	0	18.99
ABB.NSE	ABB India Limited	20260424	7575.5	7594	7304	7338	343502	7308.1127	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260424	25390	25510	25150	25180	7767	25180	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260424	349.95	351.55	338.65	340.6	4618358	340.6	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260424	63.45	63.79	61.41	61.79	2380448	61.79	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260424	44	45	43.12	43.2	192	43.2	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260424	57.36	57.64	57	57.25	15160	57.25	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260424	72.03	74.24	72.03	73.4	8219	73.4	up	up	correct
ACC.NSE	ACC Limited	20260424	1423	1429	1398.8	1412.7	173032	1412.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260424	1200.3	1210.4	1151	1160.3	13774	1160.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260424	5.24	5.24	4.99	5.08	113652	5.08	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260424	918.4	927.45	900.1	907.25	225153	907.25	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260424	2310.2	2321.4	2227	2287.6	2271317	2287.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260424	1222	1252	1150.05	1235.8	12960727	1235.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260424	1612	1618.8	1556.5	1585.1	2290223	1585.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260424	215.44	216.87	207	212.9	61885765	212.9	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260424	249.08	264.8	244.04	260.15	2401269	260.15	up	up	correct
ADL.NSE	Archidply Decor Limited	20260424	77.5	79.39	72.01	73.36	1917	73.36	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260424	10.03	10.21	9.36	9.99	8597	9.99	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260424	118.3	118.5	112	113.8	166333	113.8	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260424	55.5	55.5	53.58	53.86	17861	53.86	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260424	295	304.95	295	299.05	515682	299.05	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260424	1432.8	1443.9	1389.9	1406.7	197880	1406.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260424	445.1	455	430.5	435.05	44593	435.05	down	down	correct
AGRITECH.NSE	Agri	20260424	112.99	112.99	109.05	111.98	1132	111.98	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260424	33.78	33.78	32.15	32.43	11108	32.43	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260424	48.25	48.82	45.15	45.68	11448	45.68	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260424	173.4	173.76	165.52	167.45	3314	167.45	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260424	895	895	861	884.4	72215	884.4	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260424	4099.9	4108.9	4000	4014.3	24872	4014.3	down	down	correct
AIRAN.NSE	Airan Limited	20260424	17.01	18.5	17.01	17.5	100753	17.5	up	up	correct
AISL.NSE	SM	20260424	56.85	56.85	56.85	56.85	600	56.85
AJANTPHARM.NSE	Ajanta Pharma Limited	20260424	2801.8	2818	2755	2765.3	47736	2765.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260424	126	128.39	122.57	124.83	354689	124.83	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260424	4.38	4.5	4.21	4.26	447580	4.26	down	down	correct
AKASH.NSE	Akash Infra	20260424	27.5	28.34	27.3	28.13	9826	28.13	up	up	correct
AKG.NSE	AKG Exim Limited	20260424	11.85	11.85	11.23	11.83	13850	11.83	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260424	204.99	205	192.15	193.6	3311	193.6	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260424	6.59	6.65	6.21	6.22	212328	6.22	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260424	2947	2985	2920.3	2947.8	20698	2947.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20260424	9.4	9.4	9.22	9.32	122273	9.32	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260424	722.35	722.35	695	697.3	3504	697.3	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260424	94.26	94.32	91	91.42	136073	91.42	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260424	699.5	702	680	685.45	9893	685.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260424	67	67	65.51	66.46	4904	66.46	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260424	5572.5	5578.5	5193.5	5235	170430	5235	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260424	1540.2	1540.2	1460.3	1475.6	67211	1475.6	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260424	9.29	9.35	8.9	9	4191638	9	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260424	16.87	17.01	16	16.26	56921	16.26	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260424	13.89	14.04	13.46	13.52	4000628	13.52	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260424	69.45	69.46	68.2	68.48	11328	68.48	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260424	225.64	227.19	216.02	217.21	5462	217.21	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260424	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260424	7800	7959	7740.5	7753.5	193996	7753.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260424	23.43	24.2	23.36	23.92	3239	23.92	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260424	1467.1	1468.4	1442.5	1457.1	4887	1457.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260424	451	457.7	440.4	451.2	3729295	451.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260424	43.58	45	43.25	44.45	9816	44.45	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260424	42.06	43.5	41.5	41.8	5006	41.8	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260424	577.15	580.9	570	576.55	14971	576.55	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260424	510.8	514.35	447.35	462.4	7150693	462.4	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260424	67.22	67.89	65.66	65.85	94276	65.85	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260424	93	97.92	93	94.58	974590	94.58	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260424	44.09	44.09	42.5	43.25	2451	43.25	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260424	1.61	1.61	1.55	1.57	5856	1.57	down	down	correct
ANMOL.NSE	Anmol India Limited	20260424	12.53	12.53	11.42	11.65	50766	11.65	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260424	3.78	3.78	3.78	3.78	16702	3.78
ANTGRAPHIC.NSE	Antarctica Limited	20260424	0.89	0.9	0.87	0.89	138490	0.89
ANUP.NSE	The Anup Engineering Limited	20260424	2175	2191	2077.5	2108.8	44195	2108.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260424	1340	1354.3	1333	1341	97403	1341	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260424	11884	12009.5	11379.5	11532	94911	11532	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260424	116.37	116.37	112.32	113.4	889	113.4	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260424	404	404	389.6	394.15	19495	394.15	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260424	485	487.8	455.1	459.05	587053	459.05	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260424	2028	2039.5	1979	2004.5	581997	2004.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260424	781.25	781.25	750	751.05	40724	751.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260424	293	296.6	281.2	283.9	8202914	283.9	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260424	7814	7845	7684.5	7732.5	407458	7732.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260424	457.1	458.95	440	442.05	284480	442.05	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260424	432.45	434.2	421.9	423.85	337070	423.85	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260424	1142.95	1142.95	1111	1122.6	223	1122.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260424	109.79	109.79	103.56	105.2	572519	105.2	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260424	257	258.72	252.5	257.46	1153538	257.46	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260424	80.18	80.18	74.33	75.55	23705	75.55	down	down	correct
ARCHIES.NSE	Archies Limited	20260424	14.71	14.89	14.22	14.29	14343	14.29	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260424	41.5	42.7	39	42.33	5132	42.33	up	up	correct
ARIES.NSE	Aries Agro Limited	20260424	375.05	375.05	365.35	369.75	19216	369.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260424	70.65	71.65	69.03	70.04	198309	70.04	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260424	271.13	279	262	270.26	18484	270.26	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260424	1517	1538.4	1475.7	1489.2	38955	1489.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260424	28	28.01	26.02	26.49	10564	26.49	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260424	544.7	549.1	524	526.2	17478	526.2	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260424	1.32	1.35	1.29	1.31	126614	1.31	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260424	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260424	230.6	235.75	230	234.11	138044	234.11	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260424	171.8	171.8	160.4	164.76	799	164.76	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260424	388.8	391.8	379	382.5	276347	382.5	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260424	460	460	446	449.75	338925	449.75	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260424	601.4	602.25	587.3	601.2	45819	601.2	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260424	854.2	869.35	831	834.05	51174	834.05	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260424	235.45	235.45	220.81	223.19	6836	223.19	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260424	492.9	499	473	478.4	19559	478.4	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260424	923.85	931.25	887	890.55	20618	890.55	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260424	619.25	627.65	606	612.05	328469	612.05	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260424	344.7	344.7	332	334.75	65840	334.75	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260424	15.79	16.8	15.77	16.5	258943	16.5	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260424	135.95	136.8	132.05	133.05	2543860	133.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260424	170.69	172.2	168.37	169.9	13081619	169.9	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260424	301	301	285.6	288.2	3632	288.2	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260424	2521.4	2538.9	2470.7	2485.1	436871	2485.1	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260424	76.95	77.37	69	74.15	4919019	74.15	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260424	238	238	226	226.3	1103	226.3	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260424	739.85	739.85	705.85	720.8	39157	720.8	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260424	691	708.3	687.6	705.25	1151133	705.25	up	down	incorrect
ASTRAL.NSE	Astral Limited	20260424	1578.3	1591	1551.9	1563.2	2390129	1563.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260424	1145	1146	1108.2	1123.75	282589	1123.75	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260424	8500	8594	8325.5	8500	6543	8500
ASTRON.NSE	Astron Paper & Board Mill Limited	20260424	4.49	4.69	4.33	4.49	30275	4.49
ATGL.NSE	Adani Total Gas Limited	20260424	625	629.7	604.4	626.85	2586116	626.85	up	up	correct
ATUL.NSE	Atul Ltd	20260424	6798	6999	6605	6680.5	317741	6680.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260424	500	523.8	491.2	498.65	9400449	498.65	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260424	1058.7	1079.55	1047.25	1065.65	4259236	1065.65	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260424	860	863.6	825.05	831.45	131337	831.45	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260424	1436.9	1446	1411.7	1413.8	967660	1413.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260424	132.5	133.9	129	132.63	5762	132.63	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260424	1822.9	1841.9	1771.2	1796.3	4890	1796.3	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260424	67.49	67.79	64.1	65.36	63165	65.36	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260424	495	505	480	484.35	40610	484.35	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260424	1475.4	1495.6	1394.5	1412	793923	1412	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260424	66.6	67.69	66.6	67.15	24586	67.15	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260424	511.65	518.9	501.65	504.75	117296	504.75	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260424	1369	1375	1350	1365.9	3648313	1365.9	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260424	579.95	579.95	573.5	576.65	1032	576.65	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260424	13.32	13.37	13.23	13.34	123605	13.34	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260424	2039.7	2046.7	1928	1939.8	205617	1939.8	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260424	152.96	152.96	148.26	148.53	7949	148.53	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260424	267.03	267.1	261.75	263.39	40391	263.39	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260424	325	327.48	312	313.02	16483	313.02	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260424	243.66	246.67	227.03	230.81	36608	230.81	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260424	134	138.8	134	136.02	609	136.02	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260424	5.43	5.43	5.12	5.16	73070	5.16	down	up	incorrect
BAJAJ.NSE	AUTO	20260424	9600	9663	9528	9581	190469	9581	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260424	468.35	469	450.5	453.4	595514	453.4	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260424	394.75	394.75	385.65	388.6	114013	388.6	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260424	1792.7	1799.9	1757.3	1770.7	920624	1770.7	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260424	19.75	19.98	18.91	19.04	10740695	19.04	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260424	10351.5	10450	10210	10259.5	32677	10259.5	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260424	920	924.7	909.8	922.1	3982355	922.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260424	100.9	104.5	98.5	101.14	846326	101.14	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260424	1239.95	1264.65	1216.5	1250.6	93202	1250.6	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260424	27.5	28.3	26.51	26.94	35140	26.94	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260424	18.69	18.69	18.05	18.58	9109	18.58	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260424	2275	2284	2187	2225.4	134893	2225.4	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260424	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260424	179.6	181.79	175.07	180.51	281875	180.51	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260424	78.1	79	75.5	76.3	5702	76.3	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260424	540.15	549	507	516	989345	516	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260424	115.89	115.9	110	111.23	716	111.23	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260424	3694.7	3694.7	3611.3	3623.7	159	3623.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260424	618.2	623.85	600	607.7	112512	607.7	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260424	173.81	175.08	168.8	174.67	10835824	174.67	up	up	correct
BANG.NSE	Bang Overseas Limited	20260424	39	39.6	38.12	38.86	6465	38.86	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260424	72.3	72.3	70	70	1454	70	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260424	276.2	276.8	269.55	274.13	7797230	274.13	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260424	583.98	583.98	575.28	578.75	686909	578.75	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260424	150.75	151.46	145.78	147.44	13803000	147.44	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260424	122.99	123	118	119.36	52859	119.36	down	down	correct
BASF.NSE	BASF India Limited	20260424	3741	3773	3620	3650.2	13869	3650.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260424	22.95	22.95	22.25	22.37	55155	22.37	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260424	756.95	758.95	735	737.4	90411	737.4	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260424	4779.9	4789.9	4656.7	4670.5	27678	4670.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260424	3000.5	3123	2975.1	3060.7	199751	3060.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260424	1532	1549.7	1480.1	1492.7	77524	1492.7	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260424	35.36	35.36	33	33.95	1018660	33.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260424	1433.2	1450.7	1387	1400.4	2112044	1400.4	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260424	25.32	26.23	25.13	25.45	7327	25.45	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260424	201.5	201.5	193.18	194.55	662051	194.55	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260424	111.51	113.89	110.5	113.89	705	113.89	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260424	450	451.2	438.75	444.45	11651499	444.45	down	down	correct
BEML.NSE	BEML Limited	20260424	1838.9	1855	1778	1792.4	288098	1792.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260424	104.3	104.87	98.49	99.56	857563	99.56	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260424	468.65	474.6	458.2	461.75	113166	461.75	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260424	18.27	18.49	17.45	17.75	204334	17.75	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260424	426.05	426.05	410.5	413.75	18312	413.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260424	603.9	603.9	565.05	569.9	44667	569.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260424	2.96	2.96	2.96	2.96	0	2.96
BGRENERGY.NSE	BGR Energy Systems Limited	20260424	308.27	308.27	308.27	308.27	39820	308.27
BHAGERIA.NSE	Bhageria Industries Limited	20260424	162.97	185.37	159.41	175.13	174129	175.13	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260424	220	222	214	219.34	391083	219.34	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260424	3.39	3.4	3.23	3.28	274638	3.28	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260424	1884	1892.1	1836	1856	680205	1856	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260424	109.37	110.15	106	108.47	21304	108.47	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260424	1441.2	1454.1	1371.2	1393.6	23469	1393.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260424	225.85	226.49	219	223.91	457989	223.91	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260424	1845	1850.7	1807.3	1818	6306448	1818	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260424	339	340.49	333.02	337.39	15907329	337.39	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260424	48	48.47	46.5	47.31	70369	47.31	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260424	815	815	766	788.45	6146	788.45	down	down	correct
BIOCON.NSE	Biocon Limited	20260424	358.05	358.95	348.5	349.85	1586087	349.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260424	33.32	34.2	33.12	33.22	11636	33.22	down	down	correct
BIRET.NSE	RR	20260424	324.3	325	320.99	322.1	5705254	322.1	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260424	162	163.9	155	156.19	136143	156.19	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260424	951.6	960	900	907.9	69069	907.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260424	147.3	147.71	138.63	142.21	87521	142.21	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260424	17.62	18.5	17.29	17.53	227214	17.53	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260424	270	270	256.25	262.68	1481533	262.68	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260424	54	54.3	51.4	51.7	286887	51.7	down	down	correct
BLS.NSE	BLS International Services Limited	20260424	284.95	286.9	273.28	275.53	1294129	275.53	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260424	2.06	2.06	2.06	2.06	5033	2.06
BLUEDART.NSE	Blue Dart Express Limited	20260424	5350.9	5384.6	5290	5348.5	7462	5348.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260424	1829.8	1846.3	1785.8	1818.4	304562	1818.4	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260424	69.1	69.99	65.7	66.78	213182	66.78	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260424	114.99	115.34	110.83	111.45	543138	111.45	down	down	correct
BOROLTD.NSE	Borosil Limited	20260424	252.26	253.69	243.04	244.43	36609	244.43	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260424	511	515.3	502.75	511.25	612877	511.25	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260424	37495	37690	36295	36690	30157	36690	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260424	309	310.75	300.15	308.1	10531252	308.1	down	down	correct
BPL.NSE	BPL Limited	20260424	54.27	54.98	52.58	53.07	46962	53.07	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260424	785	786.5	764.1	775.5	130079	775.5	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260424	5707.5	5753.5	5665.5	5730.5	470926	5730.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260424	20.85	21.08	20.28	20.44	40976	20.44	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260424	67.15	67.57	65	67.54	40572	67.54	up	up	correct
BSE.NSE	BSE Limited	20260424	3475.9	3482	3412.2	3446	2270468	3446	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260424	101	104.5	100.06	102.11	37209	102.11	up	up	correct
BSL.NSE	BSL Limited	20260424	122.3	130	120	125.39	6912	125.39	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260424	131.82	131.87	130.82	131.61	294829	131.61	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260424	28.87	28.87	27.77	27.88	692050	27.88	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260424	385	385.95	366.2	368.15	723725	368.15	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260424	624	624	601.1	608.4	21554	608.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260424	41.67	41.67	39.1	40.67	11574	40.67	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260424	38.58	38.58	37	37.71	35053	37.71	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260424	12.35	12.35	11.9	12.02	10547	12.02	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260424	120.45	129.8	120	127.4	8894592	127.4	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260424	773	775.85	755	760.8	1458679	760.8	down	down	correct
CANBK.NSE	Canara Bank	20260424	141.33	141.86	138.15	140.85	18904603	140.85	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260424	903	913.5	876.3	909.8	262360	909.8	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260424	247	247	240.01	242.44	66574	242.44	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260424	255.2	255.41	243	250	328556	250	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260424	1777.5	1783	1715	1719.5	71492	1719.5	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260424	12.99	13.2	12.99	12.99	5567	12.99
CARBORUNIV.NSE	Carborundum Universal Limited	20260424	949	955	923	926.15	149018	926.15	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260424	1607.2	1610.8	1540.1	1560.1	46527	1560.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260424	1692.8	1735	1657.4	1694.3	508464	1694.3	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260424	183.95	185.21	182.5	182.79	943394	182.79	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260424	18.79	18.79	17.32	17.84	168079	17.84	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260424	14.94	14.94	13.96	13.97	22412	13.97	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260424	1079	1116.2	1078	1098.8	356669	1098.8	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260424	1323.6	1335.9	1304.2	1312.8	1395501	1312.8	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260424	3706.1	3706.3	3465	3476.2	148997	3476.2	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260424	7.68	7.74	7.25	7.45	16661	7.45	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260424	434.05	434.85	420.5	421.65	10259	421.65	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260424	21.51	21.51	20.75	21.06	79803	21.06	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260424	36.24	36.4	35.55	36.01	5687425	36.01	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260424	25.07	25.07	24.4	24.62	119300	24.62	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260424	2899	2924.8	2799	2803.9	29187	2803.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260424	790	790	768.65	781.95	20857	781.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260424	5461	5461	5300	5328.3	7922	5328.3	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260424	4.85	4.85	4.57	4.6	81847	4.6	down	down	correct
CESC.NSE	CESC Limited	20260424	180.5	181.74	178.41	180.58	2076878	180.58	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260424	184.21	191.56	181.8	181.99	2765486	181.99	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260424	844.5	846.9	809	825	3994254	825	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260424	790.85	802	772	797.6	158024	797.6	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260424	449.9	450.2	439	439	335939	439	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260424	150.1	150.1	143.25	143.73	7528	143.73	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260424	160.76	162.33	156.51	158.07	20306	158.07	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260424	398.25	405	391.6	393.5	3281	393.5	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260424	247	247	233.3	236.1	251981	236.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260424	1074	1098.3	995	1035	7969792	1035	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260424	1546.9	1575	1529.9	1570	1225033	1570	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260424	1574.7	1581.5	1520	1551.9	202756	1551.9	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260424	1200.2	1200.2	1124.1	1136.2	56554	1136.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20260424	88.6	91.09	86.05	86.23	10640	86.23	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260424	16.82	16.82	15.8	15.96	15309	15.96	down	down	correct
CIPLA.NSE	Cipla Limited	20260424	1295	1303.9	1254.1	1295	4427307	1295
CLEAN.NSE	Clean Science and Technology Limited	20260424	807.4	828.9	796.1	816.75	946053	816.75	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260424	49	49	47.5	48.67	10295	48.67	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260424	273.8	273.8	262.51	265.26	36281	265.26	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260424	3.21	3.21	3.21	3.21	0	3.21
COALINDIA.NSE	Coal India Limited	20260424	452.75	462	451.05	456	16441909	456	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260424	1595	1710	1592.8	1664.7	11757918	1664.7	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260424	27.09	27.33	26.11	26.36	705078	26.36	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260424	1211	1214.5	1136.3	1151.5	5331848	1151.5	down	down	correct
COLPAL.NSE	Colgate	20260424	2150.2	2177.8	2139	2171.3	738058	2171.3	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260424	1.35	1.41	1.3	1.4	27561	1.4	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260424	14.25	14.25	13.5	13.96	37865	13.96	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260424	505.05	506.9	499.05	503.7	1012434	503.7	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260424	57	57	54.2	54.83	1431749	54.83	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260424	223.13	224	216	219.76	3441	219.76	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20260424	654	654.45	638.9	640.25	18140	640.25	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260424	34.51	35.65	34.51	34.6	6006	34.6	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260424	171.4	179.5	170.05	175.39	25561	175.39	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260424	2039.8	2054	1983	1995.3	335532	1995.3	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260424	5.4	5.4	5.01	5.2	35464	5.2	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260424	107.8	107.8	106	106.54	1102926	106.54	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260424	7751	7766	7494.5	7570	18061	7570	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260424	6.98	7.16	6.84	6.98	7098	6.98
CREDITACC.NSE	CreditAccess Grameen Limited	20260424	1243.3	1253.1	1215	1236.5	205953	1236.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20260424	365.7	367.95	357.75	360.45	690	360.45	down	down	correct
CRISIL.NSE	CRISIL Limited	20260424	4366	4384.9	4261	4269.4	42387	4269.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260424	254.63	257	248.31	250.23	2472229	250.23	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260424	386.1	388.5	375.45	382.65	374382	382.65	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260424	30.48	30.48	29.22	29.75	788	29.75	down	down	correct
CUB.NSE	City Union Bank Limited	20260424	265.52	267.29	260	262.51	1472909	262.51	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260424	89.75	91.58	88.51	89.31	50358	89.31	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260424	5179	5250	5102.1	5232	495775	5232	up	up	correct
CUPID.NSE	Cupid Limited	20260424	114	115.85	111	113.09	10252836	113.09	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260424	16.34	16.49	15.71	16.08	28154	16.08	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260424	128.3	129.99	119.5	123.82	23594	123.82	down	down	correct
CYIENT.NSE	Cyient Limited	20260424	937	937	867.05	870	2049322	870	down	down	correct
DABUR.NSE	Dabur India Limited	20260424	460	462.5	448.1	451.1	1509926	451.1	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260424	1971	1975.2	1919.1	1962.5	150231	1962.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260424	398.25	401.55	375	377.45	283067	377.45	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260424	27.27	28.98	27.27	27.98	8510	27.98	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260424	3.86	3.98	3.66	3.75	744663	3.75	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260424	730	740	705.15	707.4	48805	707.4	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260424	217.96	219.9	214.05	215.52	80375	215.52	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260424	452.35	457.95	444.3	455.05	91027	455.05	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260424	105.33	106.36	101.8	103.72	1487854	103.72	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260424	27.4	28	26.8	27.31	6335	27.31	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260424	176.79	176.79	167	169.01	252786	169.01	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260424	191.5	195.8	188.2	193.37	1302400	193.37	up	up	correct
DCM.NSE	DCM Limited	20260424	79	81.75	76.01	78.3	8718	78.3	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260424	4.99	5.05	4.99	4.99	5629	4.99
DCMNVL.NSE	DCM Nouvelle Limited	20260424	125.01	132.35	125	130.1	10631	130.1	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260424	1224.8	1224.8	1182.5	1187.1	22858	1187.1	down	down	correct
DCW.NSE	DCW Limited	20260424	45.28	45.34	42.9	43.51	1488630	43.51	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260424	650	650	631.3	633.5	20978	633.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260424	1260	1265.6	1208.55	1221.9	272423	1221.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260424	1723.4	1738.9	1675.6	1690.3	129232	1690.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260424	492	511.5	480.9	495.6	891482	495.6	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260424	13.99	13.99	12.87	12.99	388166	12.99	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260424	80.88	83.48	74.6	76.69	42334644	76.69	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260424	66.99	66.99	62.46	63.41	3647	63.41	down	down	correct
DEN.NSE	DEN Networks Limited	20260424	28.49	28.49	27.2	27.79	722343	27.79	down	down	correct
DENORA.NSE	De Nora India Limited	20260424	822	842.65	800.25	805.7	7995	805.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260424	110.3	111.37	106.11	106.98	1955433	106.98	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260424	30.99	30.99	28.12	28.24	5764	28.24	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260424	151	151.49	142	142.8	537304	142.8	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260424	26.6	26.98	26.18	26.56	449518	26.56	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260424	1085	1085	1031.1	1062.2	65159	1062.2	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260424	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260424	951.75	951.75	915	922.25	1950	922.25	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260424	1022.5	1028.9	985	992.4	16404	992.4	down	down	correct
DICIND.NSE	DIC India Limited	20260424	544.85	550	523.7	545.2	1416	545.2	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260424	20.44	20.7	20.01	20.47	156912	20.47	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260424	4	4	3.82	3.87	6307852	3.87	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260424	6408.5	6442.5	6320	6361.5	316970	6361.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260424	10857	11086	10765.5	10815.5	709864	10815.5	down	down	correct
DLF.NSE	DLF Limited	20260424	591.1	595.5	583.05	587.05	2012903	587.05	down	down	correct
DLINKINDIA.NSE	D	20260424	458.05	461.25	450.05	452.25	76953	452.25	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260424	4559.5	4559.5	4416	4443.5	214778	4443.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260424	3.13	3.33	2.98	3.01	113219	3.01	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260424	1115	1119.8	1088.1	1092.9	25905	1092.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260424	335	354.4	320.63	337.39	6882583	337.39	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260424	96	96.35	90.1	91.24	40029	91.24	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260424	1150	1150	1100	1114.85	10297	1114.85	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260424	10.13	10.13	9.61	9.68	108126	9.68	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260424	185.31	192.03	184	185.59	17507	185.59	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260424	16.59	16.59	15.67	15.89	74247	15.89	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260424	959.9	969	931	940.9	116986	940.9	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260424	1293	1348.8	1293	1317.1	5638719	1317.1	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260424	1060	1060	1014	1036.95	29868	1036.95	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260424	143.01	147.94	140.02	141.04	2957	141.04	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260424	3.36	3.36	3.2	3.24	102133	3.24	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260424	249.56	249.56	235.25	239.75	6625	239.75	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260424	47.64	47.64	43.45	43.74	2564967	43.74	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260424	11760	12240	11689.5	11829.5	82743	11829.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260424	243.26	244.95	231	232.93	9964	232.93	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260424	7.74	7.78	7.55	7.62	7077182	7.62	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260424	1560.68	1577.15	1558	1572.65	7497	1572.65	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260424	1408.82	1408.82	1401.01	1402.97	734	1402.97	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260424	1493.1	1508	1434	1466.3	257800	1466.3	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260424	121.9	124.38	118.01	119.07	3518385	119.07	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260424	0.92	0.92	0.92	0.92	0	0.92
EICHERMOT.NSE	Eicher Motors Limited	20260424	7054.5	7160	7049	7111.5	413746	7111.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260424	872	880.95	837.65	845.1	247305	845.1	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260424	327.9	327.9	317.45	320.55	11076	320.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20260424	330.55	335.6	324.3	326.4	115927	326.4	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260424	1676	1699	1614.9	1621.6	21990	1621.6	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260424	115.27	116	112.1	112.79	136521	112.79	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260424	512.05	516.35	496.55	514.05	990609	514.05	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260424	79.03	80.1	77.91	79.29	2247731	79.29	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260424	768.55	768.55	716	722.35	14626	722.35	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260424	561	561.8	544	545.25	295745	545.25	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260424	53.77	53.77	51.5	51.78	36810	51.78	down	down	correct
EMAMILTD.NSE	Emami Limited	20260424	467.4	469	453.1	460.15	443254	460.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260424	76.1	76.19	73.01	73.49	22639	73.49	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260424	76	90.92	75.99	90.92	302370	90.92	up	up	correct
EMBASSY.NSE	RR	20260424	428.4	433.97	426	432.98	237492	432.98	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260424	236.99	239.46	223.31	224.33	21726	224.33	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260424	85.97	87.3	79.15	87.2	32210	87.2	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260424	2397.2	2412.9	2305.2	2318.6	87764	2318.6	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260424	17.45	17.45	16.62	16.98	29134	16.98	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260424	243.5	246.3	238.61	242.89	4896976	242.89	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260424	118.01	118.99	115.21	116.18	11399	116.18	down	up	incorrect
EPL.NSE	EPL Limited	20260424	225	227	221.75	225.84	712609	225.84	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260424	66.99	68	65	65.22	2616500	65.22	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260424	1399.8	1416.3	1359.8	1373.5	140742	1373.5	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260424	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260424	5818	5970.2	5742.3	5909.1	4476	5909.1	up	up	correct
ESCORTS.NSE	Escorts Limited	20260424	3309	3349	3214	3231.3	100805	3231.3	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260424	27	27.95	26	26.54	168484	26.54	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260424	91.99	92.96	88.52	89.55	34039	89.55	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260424	330.9	331.05	317.1	320.45	82906	320.45	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260424	405.45	408.4	383	387.3	10515	387.3	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260424	1.01	1.02	0.98	1	2027280	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260424	956	958	920	927.45	3272	927.45	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260424	346.45	347.95	339.4	342.8	1971642	342.8	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260424	825	827.2	797	803.75	23614	803.75	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260424	6.98	7.09	6.9	6.97	88021	6.97	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260424	928.5	929.9	885	889.6	236182	889.6	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260424	569.3	575.95	551.1	555.35	3273	555.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260424	23.21	23.5	22.62	22.91	2003163	22.91	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260424	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260424	1.7	1.74	1.65	1.68	777792	1.68	down	down	correct
FDC.NSE	FDC Limited	20260424	373.4	375	364.1	366	93801	366	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260424	296	298.3	291.25	293	7243806	293	down	down	correct
FEL.NSE	Future Enterprises Limited	20260424	0.48	0.48	0.48	0.48	228394	0.48
FELDVR.NSE	Future Enterprises Limited	20260424	3.17	3.17	2.87	3	1634	3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260424	2233	2238	2140	2175	33973	2175	down	down	correct
FILATEX.NSE	Filatex India Limited	20260424	43.2	43.2	40.86	41.41	421063	41.41	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260424	968.4	982.25	958.35	972.7	356151	972.7	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260424	4978.7	5009.9	4842	4851.5	9827	4851.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260424	175.5	176.01	171.21	172.5	206694	172.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260424	7.29	7.29	6.45	6.54	46542	6.54	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260424	1.5	1.53	1.46	1.46	25027	1.46	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260424	3330	3399	3267	3383.3	210272	3383.3	up	up	correct
FMGOETZE.NSE	Federal	20260424	437.5	440.85	426	430.45	34575	430.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260424	9	9.01	8.63	8.71	53506	8.71	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260424	20750	20928	19955	20347	134706	20347	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260424	932	934.4	920.2	929.3	1510866	929.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260424	4700.1	4747	4492	4710.3	8850	4710.3	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260424	224.96	225.2	208.5	209.27	3788713	209.27	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260424	1000.05	1014	967	973	157709	973	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260424	156.18	156.32	149.5	151.37	641493	151.37	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260424	165.96	166.3	163.35	165.61	9362530	165.61	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260424	1801	1819.5	1756.1	1764.5	6972	1764.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260424	850	851.55	817.95	828.7	578590	828.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260424	854	879.9	840.6	873.55	3755	873.55	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260424	1044.95	1050	992.2	1008.5	222707	1008.5	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260424	95.5	101.08	95.49	98.57	636882	98.57	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260424	2.95	2.95	2.84	2.88	115941	2.88	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260424	125	128.1	124.22	125.89	133	125.89	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260424	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260424	632.8	632.8	616	627.1	33826	627.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260424	2.45	2.5	2.33	2.39	307976	2.39	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260424	19.87	19.9	19.2	19.31	258451	19.31	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260424	309	309	291	291.1	1629	291.1	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260424	28	28	26.35	26.69	110999	26.69	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260424	43.03	43.09	41.37	41.81	26314	41.81	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260424	280	282.79	260	261.74	359969	261.74	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260424	14.55	14.55	13.68	13.77	36325	13.77	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260424	296.9	296.9	285	287.43	329386	287.43	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260424	66.2	66.98	62.51	64.23	566734	64.23	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260424	1427.7	1434	1397.6	1404.4	114258	1404.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260424	46.65	48.11	46.25	46.91	25036	46.91	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260424	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260424	503	505.9	494.25	495.65	52433	495.65	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260424	154.47	154.47	150.29	151.5	109279	151.5	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260424	400.95	401.4	395.5	397.9	386889	397.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260424	97	97	88.5	90.8	2562	90.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260424	8091	8181	8060.5	8095.5	37127	8095.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260424	44.42	44.42	41.75	42.34	61722	42.34	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260424	156.61	157.5	151.42	154.36	259196	154.36	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260424	1533.1	1569.4	1515	1532.8	187	1532.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260424	1791.5	1798.1	1702.9	1713.5	161904	1713.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260424	2496.4	2509.6	2459.8	2472	56508	2472	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260424	2351	2372.8	2283.2	2299.5	838461	2299.5	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260424	6.78	6.95	6.63	6.95	3427	6.95	up	up	correct
GLOBAL.NSE	Global Education Limited	20260424	101	102.18	99.54	100.99	50057	100.99	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260424	196	196	181	183.42	15931	183.42	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260424	2.58	2.63	2.18	2.47	407794	2.47	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260424	1023	1054.95	992	1044	129531	1044	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260424	960.55	971.95	953.1	961	43512	961	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260424	686	690.4	654	670.1	3365213	670.1	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260424	910	917.35	890.7	908.6	57285	908.6	down	down	correct
GNA.NSE	G N A Axles Limited	20260424	441.7	442.45	424.1	429.3	65197	429.3	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260424	486	486	465.9	468.45	278008	468.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260424	369.9	372.15	358.1	360.65	10603	360.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260424	334	334	315.1	318.55	192360	318.55	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260424	2150	2177.3	2085	2107.2	528548	2107.2	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260424	607	615	594	597.5	81664	597.5	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260424	1143.2	1148	1083.95	1089.9	3822222	1089.9	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260424	995	999	965	990.55	260963	990.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260424	1795.6	1832	1759.8	1769.4	811597	1769.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260424	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260424	725.8	731.05	700.3	709.05	301999	709.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260424	41.45	41.45	39.03	39.41	14646	39.41	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260424	226.85	234.9	222.2	226.55	1245262	226.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260424	123.87	124.23	123.14	123.92	22028158	123.92	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260424	27.63	28.18	26.7	26.7	4706	26.7	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260424	395.4	397.6	378.95	381.15	414724	381.15	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260424	41.49	41.49	39	39.47	26773	39.47	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260424	1207.8	1216	1167	1189.35	54546	1189.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260424	297.2	298	289	289.95	1915175	289.95	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260424	156.76	158.25	153.74	154.56	670788	154.56	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260424	118	118	112.6	113.9	98584	113.9	down	down	correct
GRANULES.NSE	Granules India Limited	20260424	686.95	694.45	682	689.45	1011633	689.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260424	739	741.6	717.05	723.4	1437495	723.4	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260424	2760.7	2768.9	2732.1	2739.3	1109759	2739.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260424	1586.3	1609.6	1558.1	1568	124487	1568	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260424	159.59	160.09	153	154.81	704285	154.81	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260424	228.36	230	222.21	223.08	21994	223.08	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260424	208.45	213.44	203.62	208.87	98652	208.87	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260424	245.65	247.36	236.36	240	129664	240	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260424	11	11.17	10.41	10.57	7283991	10.57	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260424	1645.8	1664.3	1603.7	1609.8	18396	1609.8	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260424	884	891.7	857.2	866.45	625966	866.45	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260424	998.85	998.85	940	943.2	246	943.2	down	down	correct
GRPLTD.NSE	GRP Limited	20260424	1967.9	1967.9	1883.5	1913.4	451	1913.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260424	2894	2979	2818	2878.7	3648371	2878.7	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260424	174.6	175.44	170.45	172.22	433123	172.22	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260424	281.99	285.83	275.15	277.37	802546	277.37	down	down	correct
GSS.NSE	GSS Infotech Limited	20260424	15.4	15.76	15.15	15.38	12019	15.38	down	down	correct
GTL.NSE	GTL Limited	20260424	7.43	7.43	7.21	7.26	70017	7.26	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260424	1.23	1.24	1.19	1.2	35929526	1.2	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260424	68.8	68.8	66.2	66.63	40960	66.63	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260424	299	302	288.5	298.3	34024	298.3	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260424	719.3	783.45	719.3	769.45	1829424	769.45	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260424	406.95	427.9	401.55	414.55	12318	414.55	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260424	389	391.5	374.85	383.85	1552222	383.85	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260424	42.5	43.37	41.25	41.42	2934	41.42	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260424	978	980.15	959.05	969.5	69045	969.5	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260424	32.9	32.9	32	32.1	13007	32.1	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260424	186.87	186.87	181	181.94	145781	181.94	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260424	4352.5	4387.3	4236.1	4265.8	799635	4265.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260424	374	377	360	361.15	724302	361.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260424	229	237.9	225.1	230.01	41144	230.01	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260424	11.15	11.2	10.97	11.02	1948506	11.02	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260424	995	1013.85	985.35	991.2	24212	991.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20260424	1262	1267.4	1233	1238.6	1752335	1238.6	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260424	1.66	1.66	1.56	1.6	84595	1.6	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260424	64.64	64.64	61.5	64.19	5379	64.19	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260424	20.55	21.25	19.65	20.05	60176060	20.05	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260424	570	573.85	560.15	569.35	57191	569.35	down	up	incorrect
HCL.NSE	INSYS	20260424	12.76	12.95	12.56	12.68	119843	12.68	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260424	1264.4	1264.8	1198.1	1202.5	10903519	1202.5	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260424	2700	2764	2692.9	2735	1081669	2735	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260424	777.3	787.6	777	785.15	27720358	785.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260424	598	603.15	585.6	588.2	2806940	588.2	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260424	2.08	2.08	2.03	2.06	72980	2.06	down	down	correct
HEG.NSE	HEG Limited	20260424	670.95	671.8	645.35	653.45	1349078	653.45	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260424	158.99	158.99	156.05	156.61	37803	156.61	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260424	128.5	128.51	124.51	125.49	543488	125.49	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260424	218	221.1	211.5	212.56	33578	212.56	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260424	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260424	362	364.1	352.1	355.25	210816	355.25	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260424	5035.5	5060.5	4941.5	4961.5	520325	4961.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260424	1484	1519.8	1450.1	1492	6250	1492	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260424	170.14	170.14	164.26	167.53	4310	167.53	down	down	correct
HFCL.NSE	HFCL Limited	20260424	98.2	100.94	96.21	100.22	31438140	100.22	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260424	608.7	613.9	590.15	603.1	191587	603.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260424	418	418	407	409.25	16018	409.25	down	down	correct
HIKAL.NSE	Hikal Limited	20260424	188.37	188.37	179.5	181.1	261016	181.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260424	25.5	25.65	23.92	24.08	459940	24.08	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260424	90.35	91.4	87.76	88.09	403590	88.09	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260424	1031	1054	1027.55	1048.35	4526003	1048.35	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260424	479.6	511.3	471	483.85	87117	483.85	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260424	21.81	22.44	21.6	21.73	40117	21.73	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260424	551.4	554.95	537.45	541.5	3855030	541.5	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260424	156.4	156.44	147.51	149.47	933160	149.47	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260424	375	376.4	368.7	373.5	5655425	373.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260424	2388.6	2388.6	2299	2327.3	1676706	2327.3	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260424	594	598.5	572.8	588.5	13298013	577.9405	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260424	920	943.2	903.3	909.9	115169	909.9	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260424	156.8	156.8	151	151.55	967	151.55	down	down	correct
HITECH.NSE	Hi	20260424	89.97	90.78	86.85	88.35	692470	88.35	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260424	140.07	145.79	135.27	138.9	5386	138.9	down	down	correct
HITECHGEAR.NSE	The Hi	20260424	629.05	629.05	602.15	624	1169	624	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260424	329.45	332	316.5	321.85	73556	321.85	down	down	correct
HLVLTD.NSE	HLV Limited	20260424	8.75	8.93	8.4	8.48	175890	8.48	down	down	correct
HMT.NSE	HMT Limited	20260424	63	63.84	62.06	62.76	4040	62.76	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260424	69.8	69.8	64.1	65.2	13714	65.2	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260424	493.2	494.15	479.05	486.6	94092	486.6	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260424	549.94	549.94	525.15	526.01	124670	526.01	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260424	1149.95	1168	1131.25	1136	85291	1136	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260424	32805	32880	31215	31365	5020	31365	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260424	2259	2281.9	2230	2244.2	2750	2244.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260424	359.95	363.5	350.05	352.55	197200	352.55	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260424	549	605	548.15	566.15	77258510	566.15	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260424	22.76	23.01	21.8	22.01	42073	22.01	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260424	212	214.39	202.31	204.45	463204	204.45	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260424	205.48	214.46	205	211.37	28775240	211.37	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260424	184.7	185	176.25	177.24	164396	177.24	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260424	47.7	47.7	47.7	47.7	0	47.7
ICDSLTD.NSE	ICDS Limited	20260424	44.9	47.09	43.02	46.72	220	46.72	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260424	795	803.9	781.55	785.65	13395	785.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260424	38.5	38.93	37.99	38.18	1611902	38.18	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260424	126.8	126.8	124.4	124.98	595693	124.98	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260424	1336.3	1348.8	1324	1326.2	14056743	1326.2	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260424	1814.4	1819.3	1765	1772.1	380216	1772.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260424	534.2	534.95	511.5	514.2	1474411	514.2	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260424	269.9	269.9	259.8	263.29	232245	263.29	down	down	correct
ICRA.NSE	ICRA Limited	20260424	5399.5	5415	5310	5402.5	3822	5402.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260424	73.75	79.9	72.33	76.17	56204703	76.17	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260424	9.58	9.63	9.37	9.52	374835072	9.52	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260424	67.83	68.64	66.69	67.23	16910557	67.23	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260424	259.02	265.7	259.02	262.56	618	262.56	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260424	128.4	129.7	122.34	123.19	18209699	123.19	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260424	912.8	913	872.5	902.75	13129	902.75	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260424	1213.95	1215	1140.6	1148.55	76566	1148.55	down	down	correct
IFCI.NSE	IFCI Limited	20260424	61.3	61.68	58.93	59.5	10844006	59.5	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260424	180.51	182.5	175.5	179.88	16494	179.88	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260424	361	389	358.05	385.75	272764	385.75	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260424	165.55	167.05	162.6	164.61	1608269	164.61	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260424	428	433	420	424.95	42190	424.95	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20260424	423	423.55	411.85	419.35	2798721	419.35	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260424	181.39	184.14	162.15	164.65	110478	164.65	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260424	26.5	26.99	26	26	18322	26	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260424	2.45	2.47	2.39	2.41	14611	2.41	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260424	47.75	48.13	46.5	46.92	335562	46.92	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260424	1570	1587	1484	1504.6	292680	1504.6	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260424	1023.55	1026.2	995	1001.6	2547	1001.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260424	1.67	1.67	1.59	1.64	1730	1.64	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260424	36.43	37	34.5	34.78	2333	34.78	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260424	34.41	34.6	33.21	33.58	20711	33.58	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260424	636.85	641.55	630.4	635.35	2239399	635.35	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260424	423.1	423.8	404.2	409	229965	409	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260424	979	981.3	950.1	963.25	68992	963.25	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260424	2164.7	2170	2099.6	2110	61379	2110	down	down	correct
INDIANB.NSE	Indian Bank	20260424	914.95	923.5	901.4	909.9	2514713	909.9	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260424	213	213	205.5	207.36	889	207.36	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260424	336.8	336.8	316.3	322.95	73076	322.95	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260424	4566.1	4598.8	4507	4523.1	731221	4523.1	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260424	870	887.85	855.05	860.05	99359	860.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260424	783	796	770.6	785.25	19216	785.25	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260424	215.8	216	205	206.34	23192	206.34	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260424	37.8	39.13	37.56	38.11	70414	38.11	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260424	197	201.9	193	195.64	144779	195.64	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260424	2499	2544.8	2356.9	2402.9	294174	2402.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260424	307.9	307.9	294	296.85	580617	296.85	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20260424	11.13	11.13	10.3	10.42	512536	10.42	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260424	407	414.5	403	406.45	258991	406.45	down	up	incorrect
INDSWFTLAB.NSE	Ind	20260424	139	142.8	134.41	137.4	744815	137.4	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260424	32.01	32.75	31.5	32.44	11778	32.44	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260424	868	868	839	847.95	1453183	847.95	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260424	405.9	406.6	395.65	402.2	5743207	402.2	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260424	176	176	164.5	168.35	799494	168.35	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260424	6.11	6.22	5.73	5.95	10901	5.95	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260424	964.04	966.87	949.02	954.53	11816	954.53	down	up	incorrect
INFY.NSE	Infosys Limited	20260424	1200	1223.9	1152.2	1154.8	42078914	1154.8	down	up	incorrect
INGERRAND.NSE	Ingersoll	20260424	4199.9	4249.9	4136.1	4216	49149	4216	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260424	102	102.78	98.41	100.13	11846085	100.13	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260424	713.95	713.95	692.4	699.65	35003	699.65	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260424	81.55	84	81.55	82.21	3158	82.21	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260424	704.9	704.9	681.65	688.7	434921	688.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260424	102	102	98	98.9	23831	98.9	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260424	1.01	1.02	0.99	1	1272558	1	down	down	correct
IOB.NSE	Indian Overseas Bank	20260424	35.06	35.43	34.65	35.01	2968475	35.01	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260424	145	145.6	142.9	143.8	8204012	143.8	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260424	92.7	93.6	87.5	89.01	1465717	89.01	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260424	1535	1573.2	1516	1555.9	230855	1555.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260424	150.85	152.32	148.2	148.96	119284	148.96	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260424	22.19	22.27	21.55	21.63	9090593	21.63	down	down	correct
IRBINVIT.NSE	IV	20260424	61.62	61.88	61.32	61.7	995539	61.7	up	up	correct
IRCON.NSE	Ircon International Limited	20260424	153.3	154.55	148.53	150.22	3090523	150.22	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260424	552	556	539.2	541.2	944945	541.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260424	105.05	105.78	103.01	103.92	14644667	103.92	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260424	37.17	37.17	35.06	35.49	245450	35.49	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260424	76.02	77.01	73.05	74.65	2422	74.65	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260424	1072.95	1079.8	1033.15	1055.1	86163	1055.1	down	down	correct
ITC.NSE	ITC Limited	20260424	306.65	306.65	301.1	301.6	17011704	301.6	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260424	608	613	580.55	584.95	151019	584.95	down	down	correct
ITI.NSE	ITI Limited	20260424	304	306.75	295.01	298.19	972669	298.19	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20260424	7.86	7.88	7.61	7.62	162841	7.62	down	up	incorrect
IVP.NSE	IVP Limited	20260424	146.01	147.03	141.1	142.86	5044	142.86	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20260424	2744.83	2744.83	2724	2726.18	55	2726.18	down	down	correct
IZMO.NSE	IZMO Limited	20260424	720.9	720.9	700	704.6	19125	704.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260424	129.09	129.55	124.3	125.8	3325717	125.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260424	66.7	66.88	65.66	65.87	144074	65.87	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260424	202.89	206	198.01	198.75	123410	198.75	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260424	71.15	72	69.8	71.53	2271657	71.53	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260424	116.99	117.59	112.2	113.74	577749	113.74	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260424	34.44	34.44	32.6	33.25	27236	33.25	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260424	126.88	126.88	122.71	122.99	1120764	122.99	down	down	correct
JASH.NSE	Jash Engineering Limited	20260424	427.95	434.65	417	421.4	129791	421.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260424	205.23	205.23	194	195.73	4245	195.73	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260424	94.66	95	91.21	92.97	133198	92.97	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260424	98	98.36	94.5	95.78	7085524	95.78	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260424	93	93.6	89.31	90.32	47694	90.32	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260424	2011.5	2018.2	1991	2000.7	225321	2000.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20260424	620	627	606.65	613.2	427230	613.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260424	9.35	9.35	8.95	9.13	21144	9.13	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260424	1150	1150	1090.1	1092.7	3840	1092.7	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260424	716.4	717	687	691.55	29163	691.55	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260424	245.02	246.36	235.67	239.73	4030666	239.73	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260424	1252.2	1273.1	1237.3	1256	1161639	1256	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260424	543	549.2	532.1	537.7	129771	537.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260424	26.07	26.07	24.45	24.82	424201	24.82	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260424	24.97	24.97	23	23.15	19497	23.15	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260424	32.3	32.5	31.1	31.36	3280208	31.36	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260424	305.05	305.05	305.05	305.05	3735	305.05
JKCEMENT.NSE	J.K. Cement Limited	20260424	5820	5820	5567.5	5599.5	39519	5599.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260424	526.55	532	506.85	515.25	187972	515.25	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260424	657.05	657.05	632.3	640.1	74009	640.1	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260424	381.2	382.25	370.1	371.7	127465	371.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260424	415	418.2	395.8	397.3	1422827	397.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260424	92.61	92.77	87.5	88.32	15902	88.32	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260424	141.89	143.82	137	138.71	7851083	138.71	down	down	correct
JOCIL.NSE	Jocil Limited	20260424	126.38	129	123.6	127.87	3019	127.87	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260424	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260424	1112	1126.7	1068.9	1078.1	9380	1078.1	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260424	20	20.03	18.67	19.29	137629768	19.29	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20260424	777.3	784.75	763.55	767.95	945281	767.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260424	561	563.6	538.35	544.95	4212809	544.95	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260424	13062	13168	12819	12904	1856	12904	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260424	1264	1268	1246.5	1255.7	1996768	1255.7	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260424	131	131	128.12	128.99	81905	128.99	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260424	493.2	496.4	483.6	491.95	3003638	491.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260424	735	744.7	720.55	738.55	373345	738.55	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260424	954	959.35	936.1	953.5	100634	953.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260424	765	765	747	754.26	457599	754.26	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260424	548	549	524.5	527.4	248831	527.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260424	259.49	262.43	254.37	259	563719	259	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260424	12.9	13	12.3	12.48	7256035	12.48	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260424	249.75	249.75	237.66	240.64	29509	240.64	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260424	1191.9	1219.9	1189.85	1212	420210	1212	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260424	136.34	142.04	136.34	138.57	17454	138.57	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260424	614	614	595.75	606.05	447	606.05	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260424	412.8	418	402.35	405.3	2734805	405.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260424	175	175	164.5	165.72	67920	165.72	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260424	22.36	22.62	21.61	21.96	538428	21.96	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260424	1.7	1.72	1.64	1.68	163204	1.68	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260424	84.5	84.5	80.5	80.53	13085	80.53	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260424	194.01	210	193.7	207.39	40170	207.39	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260424	201	201.18	195.46	197.96	266618	197.96	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260424	341	341.75	331	338.9	19307	338.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260424	53.67	53.67	50.06	51.34	8391	51.34	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260424	297.15	299.35	293.05	295.45	969704	295.45	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260424	941.35	941.35	886	891.2	282	891.2	down	up	incorrect
KAYA.NSE	Kaya Limited	20260424	269.99	270.55	262	262.62	6832	262.62	down	up	incorrect
KCP.NSE	The KCP Limited	20260424	177.85	180	172.11	176.3	182496	176.3	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260424	27.24	27.24	24.91	25.42	219102	25.42	down	up	incorrect
KDDL.NSE	KDDL Limited	20260424	2540	2560	2490.1	2510.2	7286	2510.2	down	down	correct
KEC.NSE	KEC International Limited	20260424	580	586.15	570.9	575.15	629308	575.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260424	122.45	129.4	117.5	128.05	212984	128.05	up	up	correct
KEI.NSE	KEI Industries Limited	20260424	4850	4887.4	4750	4816.1	262223	4816.1	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260424	16	16.2	15.45	15.58	1877357	15.58	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260424	1280	1324	1265.7	1296.45	216110	1296.45	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260424	10.48	10.67	10.11	10.26	1001497	10.26	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260424	310	310	295.75	298.33	3837	298.33	down	down	correct
KHADIM.NSE	Khadim India Limited	20260424	104.1	105.59	99	100.22	79184	100.22	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260424	61.5	61.5	54.99	56.1	1170803	56.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260424	120	144.78	119.11	140.54	145290	140.54	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260424	16.1	16.9	15.71	16.46	8113	16.46	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260424	4850	4880	4700.1	4744.5	1554	4744.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260424	160.99	163.01	150.35	152.14	68016	152.14	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260424	656.05	657	644.75	651.2	360197	651.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260424	4924.9	5070	4887.1	4920.4	15367	4920.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20260424	414.2	416.7	393.15	399.65	320766	399.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260424	407.5	411.4	394.1	398.65	176506	398.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260424	1720	1720.7	1617.1	1645	119595	1645	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260424	1613	1636.6	1571.6	1591.1	284221	1591.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260424	3250	3303	3176	3238.4	6220	3238.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260424	169.4	171.25	160.42	163.99	1239983	163.99	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260424	479	479.05	469.1	475.15	6368	475.15	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260424	29.65	29.85	28.63	29.11	256029	29.11	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260424	122.85	123.13	116.61	117.93	2976690	117.93	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260424	92.1	92.7	90.4	90.52	37577	90.52	down	down	correct
KOLTEPATIL.NSE	Kolte	20260424	396.45	396.75	373.75	377.4	69097	377.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20260424	161.15	162	154.9	155.35	146366	155.35	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260424	370.6	372.8	367.65	371	19678907	371	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260424	28	28.01	27	27.02	49463	27.02	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260424	139.95	139.95	134.1	134.73	31287	134.73	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260424	74.5	74.99	71.23	73	10852	73	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260424	733.5	733.95	690.15	709.6	2240743	709.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260424	929.8	933.55	910.85	930.6	262362	930.6	up	up	correct
KRBL.NSE	KRBL Limited	20260424	368	370.45	353.4	360	406720	360	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260424	59.46	61	59.1	59.33	1826	59.33	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260424	2.5	2.57	2.44	2.55	42691	2.55	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260424	642.5	655	630	638.15	264846	638.15	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260424	606.85	613.75	598	601.05	18651	601.05	down	down	correct
KSB.NSE	KSB Limited	20260424	985	989.55	965.7	971.5	248908	971.5	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260424	955	955	922.9	937.15	117222	937.15	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260424	791.2	802.9	771	798.15	42478	798.15	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260424	245.54	247	240.46	242.04	1200192	242.04	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260424	81.8	81.8	79.2	80.23	111012	80.23	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260424	4.98	4.98	4.98	4.98	134	4.98
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260424	1435.5	1435.5	1399.9	1408.9	324606	1408.9	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260424	106.95	109.9	104.1	106.53	5628	106.53	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260424	179	179.99	174.64	175.83	89703	175.83	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260424	8.35	8.39	8.04	8.04	37661	8.04	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260424	1129.2	1137.2	1110.2	1113.45	1666180	1113.45	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260424	14412	14547	14157	14157	1656	14157	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260424	4.71	4.8	4.7	4.77	19088	4.77	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260424	121.56	122.25	116.06	117.34	4620144	117.34	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260424	145	145	136.5	138.54	3061	138.54	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260424	1786	1795.2	1729.1	1747.7	24555	1747.7	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260424	11.25	12.8	11.07	12.11	232433	12.11	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260424	267	269.77	258.91	259.73	14754	259.73	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260424	545.55	549.9	533.3	540.75	1046981	540.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260424	28.01	28.9	28.01	28.7	44749	28.7	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260424	270.67	270.67	267	267.24	317	267.24	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260424	865	865	859	861.56	68	861.56	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260424	279.49	279.49	270.4	271.77	624	271.77	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260424	242.7	242.7	228.76	231.89	52730	231.89	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260424	611.85	619.55	600	605.55	14658	605.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260424	7263.5	7443	7180.5	7216.5	60756	7216.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260424	999.99	1000.01	999.99	999.99	3379934	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260424	1000	1000.01	999.99	999.99	76526	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260424	857.1	868.2	833.8	840.7	1597049	840.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260424	240.07	265.33	240.07	265.33	145837	265.33	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260424	126.47	129.79	115.52	120.39	21540	120.39	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260424	82.5	85.45	79	79.57	111993	79.57	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260424	7.38	7.67	7.2	7.55	40032	7.55	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260424	4072	4088.1	3983.2	4014.3	2162213	4014.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260424	3450	3495	3362	3379.8	118261	3379.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260424	5239.8	5332.4	5071	5173.6	10735	5173.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260424	1800	1811.9	1720.8	1727	193326	1727	down	down	correct
LUPIN.NSE	Lupin Limited	20260424	2347.3	2351.5	2262	2296.1	1299351	2296.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260424	1795	1823.35	1616	1654.1	767421	1654.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260424	142.5	143.69	138.8	140.16	499573	140.16	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260424	60.75	61	57.13	57.58	19675	57.58	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260424	5.48	5.48	5.16	5.27	6588	5.27	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260424	3047.7	3089	3035	3038.4	2300917	3038.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260424	297	299.3	290	294.4	1662707	294.4	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260424	150	153.19	143.51	144.85	146908	144.85	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260424	1121.55	1162	1079.25	1089.25	24485	1089.25	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260424	39.19	40.96	37.6	38.89	9813	38.89	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260424	5.06	5.06	4.91	5	9249	5	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260424	69.3	69.3	67.01	67.41	71956	67.41	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260424	176.33	179.76	176.33	179.7	764358	179.7	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260424	528	531.2	505.2	516.7	18969	516.7	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260424	21.97	21.97	21.26	21.6	3020	21.6	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260424	77.7	78.39	75.75	77.9	26274501	77.9	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260424	54	54	51.2	51.76	24449	51.76	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260424	872.6	879	845.75	846.95	1193	846.95	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260424	118.49	118.49	113.2	114.28	37800	114.28	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260424	50.51	51.01	50	50.06	6399	50.06	down	up	incorrect
MAHICKRA.NSE	SM	20260424	225	228	225	228	3000	228	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260424	326.25	327.85	314.95	315.85	251696	315.85	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260424	450	450	401.5	406.15	2189864	406.15	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260424	12670	12670	12207	12368	3335	12368	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260424	658.6	658.6	639.2	642.35	114310	642.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260424	1014	1019.95	985.6	998.9	25828	998.9	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260424	33.39	33.4	31.33	31.86	5853	31.86	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260424	33	33.33	31.55	31.99	54139	31.99	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260424	106.93	107.29	101.51	105.91	144359	105.91	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260424	62	62	58.6	59.1	18562	59.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260424	80.95	82.9	73.16	75.63	197151	75.63	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260424	54.16	54.5	52.5	52.95	137657	52.95	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260424	292.85	294.2	285.15	289.4	2536752	289.4	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260424	27.77	28.2	27.76	27.77	10076	27.77
MANGLMCEM.NSE	Mangalam Cement Limited	20260424	923.1	926.75	906.05	917.15	38131	917.15	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260424	543	558.15	533.95	550.85	373124	550.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260424	110.95	117.2	109.71	113.53	5649465	113.53	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260424	13.73	14.45	13.31	13.52	6186	13.52	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260424	44.51	45.4	44.5	44.53	3124	44.53	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260424	494.9	494.9	475	475.8	42617	475.8	down	up	incorrect
MARICO.NSE	Marico Limited	20260424	783.9	787.1	769.4	783.3	2522454	783.3	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260424	235.1	236.94	221.4	224.71	768292	224.71	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260424	195	195	187	190.21	1478614	190.21	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260424	13200	13253	12978	13048	464098	13048	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260424	319.8	321.6	314.9	320.35	52272	320.35	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260424	170.1	193.64	170.1	185.3	141711	185.3	up	down	incorrect
MASTEK.NSE	Mastek Limited	20260424	1743.8	1743.8	1687.1	1700.1	47890	1700.1	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260424	431.85	434.8	422.15	428.5	3174	428.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260424	107.35	107.35	102.8	103.78	123456	103.78	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260424	1009.95	1019.45	996.1	999.4	2553726	999.4	down	down	correct
MAXIND.NSE	Max India Limited	20260424	155.62	158.31	152.05	154.74	46651	154.74	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260424	577.9	577.9	558	560.75	48771	560.75	down	down	correct
MAZDA.NSE	Mazda Limited	20260424	215.99	218	207.1	207.1	20423	207.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260424	2705	2726	2641.8	2680.4	2286997	2680.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260424	515.75	516.25	505	506.85	100356	506.85	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260424	25.16	25.97	25	25.17	65754	25.17	up	down	incorrect
MCDOWELL.NSE	N	20260424	1383	1398.5	1370.1	1390	967932	1390	up	up	correct
MCL.NSE	Madhav Copper Limited	20260424	59	59	58.9	59	12168	59
MCLEODRUSS.NSE	McLeod Russel India Limited	20260424	52.51	54.98	52.51	52.51	536723	52.51
MCX.NSE	Multi Commodity Exchange of India Limited	20260424	2791.6	2813.3	2756	2759.1	2338789	2759.1	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260424	124.65	124.65	117.83	118.74	34922	118.74	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260424	0.96	0.96	0.96	0.96	102441	0.96
MERCATOR.NSE	Mercator Limited	20260424	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260424	470.8	477.95	463.25	468.75	39760	468.75	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260424	1582.6	1605.5	1566.6	1587.3	795360	1587.3	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260424	13.99	14.04	13.5	13.6	271607	13.6	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260424	1148.05	1154.9	1123.55	1130.15	209698	1130.15	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260424	266.5	267.4	257.82	258.71	91334	258.71	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260424	387.3	389	370.55	375.95	715595	375.95	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260424	539.75	540.45	524.85	527.6	135558	527.6	down	down	correct
MINDSPACE.NSE	RR	20260424	470.1	472.99	468.2	469.41	59952	469.41	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260424	207.85	209.1	200.35	201.54	47603	201.54	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260424	33.7	34.55	32.61	32.94	1912230	32.94	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260424	33.3	33.51	31.66	32.36	115945	32.36	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260424	0.97	0.98	0.95	0.96	280495	0.96	down	down	correct
MMFL.NSE	M M Forgings Limited	20260424	497.65	506.95	485.55	498.9	73284	498.9	up	up	correct
MMP.NSE	MMP Industries Limited	20260424	259	259	246.5	250.6	12225	250.6	down	down	correct
MMTC.NSE	MMTC Limited	20260424	66.8	67.57	65.1	65.4	2026124	65.4	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260424	134.59	134.6	126.43	129.04	4300	129.04	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260424	62.9	64.44	62.9	63.83	8536	63.83	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260424	24.77	24.77	23.21	23.85	1950	23.85	down	down	correct
MOIL.NSE	MOIL Limited	20260424	321.6	324.9	316.6	319.1	568364	319.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260424	11.48	12.1	11.2	11.65	525324	11.65	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260424	53.3	53.63	52.3	52.51	367798	52.51	down	down	correct
MOLDTECH.NSE	Mold	20260424	132.55	134.99	126.5	128.88	27754	128.88	down	down	correct
MOLDTKPAC.NSE	Mold	20260424	599	600.55	580.7	584.4	86769	584.4	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260424	64.5	64.8	63.56	63.91	408838	63.91	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260424	254.56	255.9	248	249.53	17863	249.53	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260424	295.83	295.83	284.05	293.25	1741682	293.25	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260424	532	560.75	529.55	543.7	40704	543.7	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260424	7.43	7.43	7.43	7.43	0	7.43
MOREPENLAB.NSE	Morepen Laboratories Limited	20260424	42.81	43.35	41.52	41.72	2666738	41.72	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260424	795.95	800.45	774.2	784	687921	784	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260424	25.57	26.7	25.2	25.76	15271	25.76	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260424	2266	2284.2	2130	2175.8	782576	2175.8	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260424	1640	1677.8	1606.1	1612.2	16551	1612.2	down	up	incorrect
MRF.NSE	MRF Limited	20260424	134615	135770	131740	132145	5538	132145	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260424	188.77	194.85	182.26	186.38	17485280	186.38	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260424	34.79	35.71	34.5	34.9	556769	34.9	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260424	444.65	445.4	430.1	433.4	173601	433.4	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260424	5360.1	5445	5100.1	5139.2	625715	5139.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260424	1.34	1.44	1.34	1.41	34648	1.41	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260424	31.93	32.02	30.5	30.61	1101686	30.61	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260424	144.2	145.4	138	138.7	259568	138.7	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260424	48.48	49.2	47.51	49.19	1004	49.19	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260424	80.03	81.44	78.51	79.28	66237	79.28	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260424	130.98	131.09	127.05	128.12	33510	128.12	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260424	33.3	33.8	32.5	32.82	18874	32.82	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260424	207.39	207.39	198.31	200.06	15549	200.06	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260424	3589.5	3589.5	3443.3	3493.5	542362	3493.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260424	161.44	163.74	150.92	154.2	393301	154.2	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260424	4.02	4.14	3.93	4	192848	4	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260424	37	37	34.35	35.56	51374	35.56	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260424	29.16	29.16	26.85	27.46	15639	27.46	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260424	254.99	254.99	247.24	249.04	6419	249.04	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260424	109.71	111	107.1	107.5	5682	107.5	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260424	264.36	267.49	250.01	254.19	7473	254.19	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260424	244.5	244.5	232.9	234.41	8500	234.41	down	down	correct
NAM.NSE	INDIA	20260424	1038	1046.55	972.1	979.35	1787464	979.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260424	1078.5	1099	1064.5	1093.2	696256	1093.2	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260424	174	174.04	167.32	169.1	12908	169.1	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260424	436.05	439.95	428.2	437.05	11786646	437.05	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260424	1015	1016.3	979.35	984.95	2114591	984.95	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260424	6309	6515	6262	6452	466995	6452	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260424	103.17	105.39	98.51	99.46	706414	99.46	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260424	144.39	145.41	141.75	143.29	48227	143.29	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260424	272.7	273.74	265.5	270.09	1600213	270.09	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260424	93.6	94.18	91.26	93.2	9129145	93.2	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260424	2071.9	2074.5	2005	2016.8	458	2016.8	down	down	correct
NCC.NSE	NCC Limited	20260424	166	166.44	160.4	161.99	3694999	161.99	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260424	175	175.59	170	171.06	66885	171.06	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260424	2698	2699	2571	2650	116	2650	down	down	correct
NDL.NSE	Nandan Denim Limited	20260424	2.94	2.98	2.72	2.84	1351070	2.84	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260424	735.1	757.95	720.5	723.25	10241	723.25	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260424	82.2	82.68	79	82.07	263420	82.07	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260424	15.9	16.15	15.3	15.78	82265	15.78	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260424	12.2	12.2	11.7	11.79	307341	11.79	down	down	correct
NELCAST.NSE	Nelcast Limited	20260424	130.12	131.6	127.11	128.8	79179	128.8	down	down	correct
NELCO.NSE	Nelco Limited	20260424	687	687	663	666.8	118801	666.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260424	1650	1720	1601.1	1634.5	212540	1634.5	down	down	correct
NESCO.NSE	Nesco Limited	20260424	1199.7	1205	1161	1168.6	20975	1168.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20260424	265	265	257.03	258.96	2817	258.96	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260424	35.56	35.98	34.02	34.2	3392057	34.2	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260424	14900	15087	14283	14405	28158	14405	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260424	476	479.25	461.15	462.75	664483	462.75	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260424	4.53	4.53	3.96	4.17	153726	4.17	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20260424	77.75	77.76	75.41	75.76	863168	75.76	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260424	36.5	37.5	36	36.97	31155	36.97	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260424	1798	1807	1762	1768.3	143611	1768.3	down	up	incorrect
NHPC.NSE	NHPC Limited	20260424	81.48	82.28	79.98	80.66	14088780	80.66	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260424	164.5	165.6	161.4	163.95	1112868	163.95	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260424	31.48	31.48	30.15	30.26	12767	30.26	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260424	271.31	274.94	270.1	271.35	10962751	271.35	up	up	correct
NIITLTD.NSE	NIIT Limited	20260424	70.61	71.17	66.96	68.38	431562	68.38	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260424	8.35	8.43	8.1	8.12	152567	8.12	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260424	13.5	13.5	13.05	13.13	244758	13.13	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260424	1342.1	1350	1284.5	1306.4	3784	1306.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260424	324.7	327	314.75	324.4	7760	324.4	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260424	31.06	31.19	29.05	29.15	72443	29.15	down	down	correct
NITCO.NSE	NITCO Limited	20260424	91.5	92.7	87.6	87.93	293034	87.93	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260424	419	419	400.1	412.45	71059	412.45	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260424	207	224.5	199.5	203.67	9245	203.67	down	down	correct
NKIND.NSE	N.K Industries Limited	20260424	67.1	68.39	67	67	807	67	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260424	298.3	306.95	293.15	299.1	5919913	299.1	up	up	correct
NMDC.NSE	NMDC Limited	20260424	87.5	89.99	86.7	89.29	34794839	89.29	up	up	correct
NOCIL.NSE	NOCIL Limited	20260424	185	190.82	183.03	185.34	2239516	185.34	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260424	3.87	3.87	3.7	3.75	31372	3.75	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260424	62.73	65.7	59.6	62.99	11781	62.99	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260424	276.98	277.62	273.84	275.9	359	275.9	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260424	470.05	479	462.65	473.05	2074	473.05	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260424	290.67	294.6	279.48	282.62	95781	282.62	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260424	5718.8	5723.9	5589	5654.9	2220	5654.9	down	down	correct
NTPC.NSE	NTPC Limited	20260424	404.75	405.25	399.2	401.85	6266676	401.85	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260424	793.4	798.9	768	773.9	20682	773.9	down	up	incorrect
NURECA.NSE	Nureca Limited	20260424	274.7	274.7	261.31	268.86	8795	268.86	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260424	299.6	299.8	291.35	293.15	482105	293.15	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20260424	315	316.9	303.01	311.64	23686	311.64	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260424	1712.1	1735.5	1681.7	1687	517538	1687	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260424	8820	9013.5	8752.5	8949	590278	8949	up	up	correct
OIL.NSE	Oil India Limited	20260424	477	485.9	470	473.7	5542670	473.7	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260424	56.51	62.16	54.8	62.16	319224	62.16	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260424	1228	1234	1190.05	1202.8	495740	1202.8	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260424	113.54	117.04	111.2	112.54	43779	112.54	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260424	86.21	87.05	82.1	83.14	74536	83.14	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260424	94.54	94.54	89.31	90.39	106472	90.39	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260424	3.8	3.8	3.76	3.76	33209	3.76	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260424	17.7	18.48	17.47	18.48	197154	18.48	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260424	55	55	52.62	53.57	526038	53.57	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260424	288.8	288.8	283.9	284.8	11789941	284.8	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260424	55.87	57.76	55	55.58	462998	55.58	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260424	240.67	243.38	233.8	236.72	28511	236.72	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260424	407.15	413.45	397.25	402.9	125619	402.9	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260424	168.48	168.48	162.25	162.6	1766	162.6	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260424	569.45	573.95	558.05	566.85	63423	566.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260424	64.2	65.6	64.01	64.37	119329	64.37	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260424	7.11	7.2	6.85	6.96	117623	6.96	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260424	291.25	292.3	279	280.15	15520	280.15	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260424	146.08	146.08	141.41	143.57	181928	143.57	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260424	187.98	188.36	181.81	184.81	1756935	184.81	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260424	97.98	98.4	95.04	95.73	102688	95.73	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260424	63.79	63.79	61.61	62.79	1677	62.79	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260424	18.79	18.79	17.91	18.06	191833	18.06	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260424	4103	4111.9	3950	3984.2	7691	3984.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260424	1.79	1.83	1.7	1.83	11427	1.83	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260424	47	51.3	47	49.68	30992	49.68	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260424	37900	38250	37565	37665	17217	37665	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260424	44.74	47.2	44.57	46.46	23725584	46.46	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260424	97.4	98.38	95.01	96.56	995	96.56	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260424	38.16	39.73	38.16	39.44	1797	39.44	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260424	352.15	373	347	368.55	177387	368.55	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20260424	310.25	318.5	298.1	315	7656	315	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260424	275	275	267	271.35	26868	271.35	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260424	92.34	92.77	91.04	91.13	1853	91.13	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260424	38.64	38.64	36.3	36.75	567483	36.75	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260424	232.86	234	223.2	225.19	722761	225.19	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260424	8.39	8.44	7.93	7.97	197864	7.97	down	down	correct
PARTYCRUS.NSE	SM	20260424	87.1	87.1	86.7	86.7	4000	86.7	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260424	28.78	28.98	27.52	27.7	5860722	27.7	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260424	11.63	12.01	11.21	11.42	162139	11.42	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260424	9.64	9.7	9.3	9.35	31199329	9.35	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260424	87.25	87.48	83.41	84.69	87612	84.69	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260424	20.41	21.49	20.4	20.8	11669	20.8	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260424	171.7	172.7	166.24	167.31	274210	167.31	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260424	19.35	19.98	18.1	18.26	250731	18.26	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260424	5062.1	5090	4734	4744	1280422	4744	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260424	276	276.9	271.1	273.45	1772320	273.45	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260424	469.55	471.15	462.3	469.35	8149142	469.35	down	down	correct
PFIZER.NSE	Pfizer Limited	20260424	4783.2	4811	4648	4733.2	54923	4733.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260424	324.95	327.65	303.1	306.9	1326501	306.9	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260424	30.97	30.97	29.63	29.98	512276	29.98	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260424	552.1	558.5	542.75	547.15	2152348	547.15	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260424	10427	10469.5	10250	10300	8036	10300	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260424	5205.9	5239.6	5108.4	5138.7	12542	5138.7	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260424	1582.7	1590.1	1531.2	1543.7	37926	1543.7	down	down	correct
PGINVIT.NSE	IV	20260424	93.4	93.43	92.8	93	1932157	93	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260424	1780	1796.8	1746.2	1775.9	325363	1775.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260424	1406	1408.9	1389.4	1392	506429	1392	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260424	3071.1	3134.8	3070	3081.2	528353	3081.2	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260424	4794.3	4830	4720	4728	1942	4728	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260424	8.14	8.14	7.81	7.95	73785	7.95	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260424	27.14	27.15	26.01	26.28	5903	26.28	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260424	908.75	938	880	913.35	132019	913.35	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260424	814.9	814.9	726.35	746.65	165	746.65	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260424	154.05	155.16	152.5	152.63	5197	152.63	down	down	correct
PNB.NSE	Punjab National Bank	20260424	112.71	113.45	111.6	113.09	11401908	113.09	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260424	73	73.15	70.75	71.07	243518	71.07	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260424	1012	1041.25	995	1033.65	3181116	1033.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260424	21.5	21.96	21.02	21.59	2771	21.59	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260424	220.94	222.9	214.67	217.26	334903	217.26	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260424	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260424	256.02	259.36	250.86	254.23	5217	254.23	down	down	correct
POKARNA.NSE	Pokarna Limited	20260424	919.75	922.8	895.55	903.15	45071	903.15	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260424	8000	8088	7901	8033	616686	8033	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260424	1499	1499.9	1405.1	1414.2	380843	1414.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260424	870	899.9	842.75	889.65	164190	889.65	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260424	308.6	311.95	296.9	305.85	24242	305.85	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260424	422.2	423.85	412	416.55	1261407	416.55	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260424	316	317.9	314.5	316.4	9980241	316.4	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260424	31780	32295	31000	32200	164360	32200	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260424	2446.2	2480.2	2375	2408.5	76316	2408.5	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260424	217.97	217.97	208.26	210.59	6990	210.59	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260424	218.99	219	205.01	209.01	79216	209.01	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260424	24.95	24.95	22.32	22.61	78207	22.61	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260424	415	416.6	388.15	398.45	4205851	398.45	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260424	140.99	141.39	135.91	137.19	253048	137.19	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260424	4.8	4.87	4.58	4.65	71270	4.65	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260424	7.34	7.59	6.71	6.89	185545	6.89	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260424	153.2	157.89	148.42	156.6	376822	156.6	up	up	correct
PRECOT.NSE	Precot Limited	20260424	577	577	551	564	33136	564	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260424	390	405.4	385.75	390.15	855237	390.15	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260424	535	542.9	511.75	516.5	337576	516.5	down	down	correct
PREMIER.NSE	Premier Limited	20260424	2.94	3	2.84	2.84	2640	2.84	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260424	54.63	54.95	53.05	53.55	65590	53.55	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260424	1387.9	1399.4	1344.6	1373.2	568319	1373.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260424	619.15	619.9	591	594.65	247280	594.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260424	282	284.95	282	282.95	2554	282.95	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260424	257	268.6	252.04	262.33	111537	262.33	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260424	13.41	13.6	12.9	12.99	105212	12.99	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260424	3267	3269.9	3187.6	3232.6	81415	3232.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260424	133.43	137.4	132.5	134.3	1226140	134.3	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260424	25.04	25.17	24.6	24.84	1677752	24.84	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260424	742.2	742.6	721	729.05	27126	729.05	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260424	99.5	99.5	96.81	98.12	2765190	98.12	down	down	correct
PTC.NSE	PTC India Limited	20260424	186.25	187.44	182.69	183.65	1106224	183.65	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260424	39.65	39.65	38.85	38.92	26914	38.92	down	down	correct
PULZ.NSE	SM	20260424	25.5	25.5	25.1	25.1	20000	25.1	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260424	1053.8	1055.4	1020	1035.4	5256	1035.4	down	down	correct
PURVA.NSE	Puravankara Limited	20260424	223.64	224.05	212.79	214.26	176668	214.26	down	down	correct
PVP.NSE	PVP Ventures Limited	20260424	32.32	33.42	31.92	33.03	4626805	33.03	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260424	121.05	124.38	121.05	124.03	37213	124.03	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260424	263.82	263.82	260.8	261.53	7912	261.53	down	down	correct
QUESS.NSE	Quess Corp Limited	20260424	192.5	194.04	187.81	190.14	104408	190.14	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260424	169	170	161.3	162.68	150775	162.68	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260424	1.36	1.36	1.36	1.36	0	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260424	3.26	3.59	3.15	3.34	33824	3.34	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20260424	3212.2	3239.9	3162.5	3193	237218	3193	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260424	6.19	6.19	6.01	6.05	26444	6.05	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260424	327	328.9	314.51	315.9	1110099	315.9	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260424	132.55	132.87	127.2	127.9	3127183	127.9	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20260424	129	129.8	122.8	126.81	280950	126.81	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20260424	4.14	4.14	4	4.02	220253	4.02	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20260424	425	429.7	403.65	419.05	175743	419.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260424	35.5	35.5	33.8	34.21	30475	34.21	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260424	23.65	23.65	23.23	23.26	16823	23.26	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260424	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260424	262.2	263.78	254.41	256.47	168497	256.47	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260424	32.11	33.54	32.11	32.6	11285	32.6	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260424	5.85	5.91	5.67	5.71	8772970	5.71	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260424	951.05	969	951.05	965.9	190318	965.9	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260424	268.25	271	265.01	267.64	52718	267.64	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260424	426.5	428.8	414.25	419.15	33135	419.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260424	512.5	513.75	493	502	49572	502	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260424	13.5	13.99	12.94	13.22	446574	13.22	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260424	1096	1149	1076.8	1101.3	25145	1101.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260424	2435.2	2630	2425	2605.8	126625	2605.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20260424	445.1	450	431.1	434	398507	434	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260424	313.4	324.4	307.7	321.4	12459462	321.4	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260424	130.7	131.56	127.31	128.1	845627	128.1	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260424	1	1.02	0.98	0.99	2144553	0.99	down	down	correct
RECLTD.NSE	REC Limited	20260424	377	378.75	369.05	374	4834153	374	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260424	220.5	222.5	214.5	216.48	2132167	216.48	down	down	correct
REFEX.NSE	Refex Industries Limited	20260424	251.9	253.7	244.44	247.71	405751	247.71	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260424	49.95	49.95	43.01	44.41	14545	44.41	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260424	311.75	314	299	301.19	85644	301.19	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260424	1340	1345.9	1325	1327.8	11744802	1327.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260424	220	224.09	218.46	220.48	1443867	220.48	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260424	82.79	82.79	82.79	82.79	0	82.79
REMSONSIND.NSE	Remsons Industries Limited	20260424	102.88	102.88	98.2	101.09	29615	101.09	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260424	28.91	29.12	27.62	27.83	10528561	27.83	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260424	423.9	426.5	408.9	409.35	116794	409.35	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260424	80.97	84.89	80	80.04	3634	80.04	down	up	incorrect
REPRO.NSE	Repro India Limited	20260424	355.45	359.9	345	349.65	7761	349.65	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260424	154	154.76	148.18	149.31	50292	149.31	down	down	correct
RGL.NSE	Renaissance Global Limited	20260424	103.5	103.5	100.71	101.9	271264	101.9	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260424	2.11	2.11	2.11	2.11	0	2.11
RHIM.NSE	RHI Magnesita India Limited	20260424	409.6	412.1	399.05	403.55	88295	403.55	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260424	116.86	117.35	113	113.72	737066	113.72	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260424	796	796	765.2	770.85	63187	770.85	down	up	incorrect
RITES.NSE	RITES Limited	20260424	221.9	222.49	215.55	216.77	437688	216.77	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260424	21.97	21.97	20.9	20.97	18143	20.97	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260424	37	37.8	36.01	37.47	29111	37.47	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260424	555	558.95	542	546.5	376703	546.5	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20260424	773.7	773.7	743.55	747.55	4883	747.55	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260424	343.85	349.95	335.8	341.05	40005	341.05	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260424	156.5	161.97	152.9	155.27	8332673	155.27	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260424	1.93	1.93	1.75	1.75	3491923	1.75	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260424	43.62	43.62	42.9	43.05	2337	43.05	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260424	511.35	525	508.1	516.4	292478	516.4	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260424	56	57.5	54.21	54.95	54673	54.95	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260424	513.75	518	495.1	497.6	154275	497.6	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260424	2015	2080	1986.7	2033.1	17857	2033.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260424	30.1	30.33	28.12	28.4	89355975	28.4	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260424	85.01	85.26	78.52	79.81	90228	79.81	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260424	870	885.95	836	840.4	101114	840.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260424	47.75	47.75	43.22	44.97	276963	44.97	down	down	correct
RSWM.NSE	RSWM Limited	20260424	155	158.61	154.52	155.54	24788	155.54	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260424	279.01	282.23	264.02	267.12	440838	267.12	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260424	36	36.29	34.01	34.25	2673657	34.25	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260424	9.95	10	9.39	9.48	29646087	9.48	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260424	231	234.92	226	226.81	6266	226.81	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260424	6.24	6.78	6.1	6.24	129887	6.24
RUCHIRA.NSE	Ruchira Papers Limited	20260424	120	120.49	115.2	116.19	29513	116.19	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260424	172	176	155	156.79	3795514	156.79	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260424	43.7	43.7	41.7	42.64	3479	42.64	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260424	308.65	309.88	301	303.44	7153014	303.44	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260424	402	430	396.1	414.5	4356	414.5	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260424	10.3	10.3	10.3	10.3	0	10.3
SADBHAV.NSE	Sadbhav Engineering Limited	20260424	10.38	10.54	10.38	10.38	58286	10.38
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260424	2.79	2.89	2.66	2.84	395104	2.84	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260424	1497.7	1519.1	1450	1470	32221	1470	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260424	24.49	24.54	23.5	23.58	5439	23.58	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260424	185	186	181.01	184.33	27029	184.33	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260424	176.5	179.07	176	178.46	18292304	178.46	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260424	635	637.7	615	629.1	32378	629.1	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260424	18.67	19.14	17.8	18.11	125343	18.11	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260424	144.99	145	136.35	138.3	190359	138.3	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260424	2.01	2.01	1.9	1.93	706223	1.93	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260424	7.45	7.49	7.21	7.3	2691090	7.3	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260424	272	282	271	274.75	227	274.75	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260424	55.26	58.15	55.26	56.82	115394	56.82	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260424	640.1	649.65	618	622.3	49866	622.3	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260424	7.46	7.46	6.81	7.05	23782	7.05	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260424	2.42	2.54	2.3	2.49	11542	2.49	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260424	1015	1039.95	990	997.35	765	997.35	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260424	485	486.7	468.35	471.25	127155	471.25	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260424	536	541.3	510	513.2	88312	513.2	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260424	309	311.04	300	301.92	131894	301.92	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260424	21.07	21.91	21.07	21.07	378292	21.07
SANOFI.NSE	Sanofi India Limited	20260424	3481	3481	3419	3427.6	21052	3427.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260424	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260424	586.6	594.4	580.05	581.4	211436	581.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260424	349	351.8	340.85	346.6	392524	346.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260424	90.39	91.58	87.25	88.38	130489	88.38	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260424	1299.9	1299.9	1222.2	1267.8	20531	1267.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260424	272.15	272.15	267.55	268.45	2528	268.45	down	down	correct
SATIA.NSE	Satia Industries Limited	20260424	72.25	72.9	69.81	71	137264	71	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260424	171.4	171.4	165.35	167.37	90136	167.37	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260424	521.7	625	520.1	592.3	5745253	592.3	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260424	681.25	687.9	666	670.3	974382	670.3	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260424	118.58	118.58	116	116.6	4505	116.6	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260424	324.21	330.31	314.5	315.44	53269	315.44	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260424	279.96	281.95	271.13	274.75	13623	274.75	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260424	219.56	219.68	216.3	217.33	1963	217.33	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260424	1817	1836.3	1762.1	1768.9	5283235	1768.9	down	down	correct
SBIN.NSE	State Bank of India	20260424	1091.35	1106	1090.05	1101.1	13774745	1101.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260424	4248	4337.9	4225	4275.1	175146	4275.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260424	165	165	158.01	159.68	29982	159.68	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260424	1126.1	1183.35	1080	1180.1	232827	1180.1	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260424	293.7	296.71	284.61	288.29	5307579	288.29	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260424	94.7	94.95	88.71	89.5	1076121	89.5	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260424	1544	1555.5	1517.1	1524.9	14749	1524.9	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260424	23.04	23.97	22	22.49	25730	22.49	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260424	92.25	95	88	90.24	3035157	90.24	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260424	266.34	273.99	265.02	267.06	4098	267.06	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260424	24	24.5	23.21	24.04	152878	24.04	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260424	258.98	258.99	257.01	257.92	1872	257.92	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260424	259.38	259.38	255.32	256.31	1318578	256.31	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260424	575	578.02	570.5	574.01	105083	574.01	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260424	752.03	760	740	748.45	35401	748.45	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260424	0.65	0.65	0.62	0.65	174559	0.65
SEYAIND.NSE	Seya Industries Limited	20260424	12.85	12.85	12.85	12.85	1	12.85
SFL.NSE	Sheela Foam Limited	20260424	553.75	556.65	521.7	523.25	189832	523.25	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260424	533.35	534.85	530	530.05	6735	530.05	down	down	correct
SGL.NSE	STL Global Limited	20260424	12	12.28	11.82	11.99	15244	11.99	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260424	71.25	71.25	68.05	70.99	14316	70.99	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260424	557	562.9	542	545.25	626702	545.25	down	down	correct
SHALBY.NSE	Shalby Limited	20260424	159.25	159.35	153.66	155.6	76989	155.6	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260424	52.87	53.36	49.77	50.1	51656	50.1	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260424	122	123.3	115.71	118.03	24354	118.03	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260424	7.42	7.5	7.05	7.3	36841	7.3	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260424	472.8	485	466.95	469.25	7822	469.25	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260424	1113.95	1129.75	1090.4	1109.65	169168	1109.65	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260424	861.95	861.95	841	845	58595	845	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20260424	148.6	149.17	142.45	145.68	472278	145.68	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20260424	470.01	471.7	458.95	460.36	11658	460.36	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260424	105	105	100.32	102.76	6674	102.76	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260424	434.85	435.35	412	413.9	419992	413.9	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260424	18.89	19.19	18.3	18.94	24921	18.94	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260424	62.97	62.97	59.4	59.41	2850	59.41	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260424	154.01	157.8	154	154.01	191	154.01
SHK.NSE	S H Kelkar and Company Limited	20260424	147.7	147.7	141.18	142.25	200453	142.25	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260424	301.9	301.9	293	296.4	78614	296.4	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260424	40.01	40.5	38.5	39.94	5716	39.94	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260424	74.95	75	72.8	74.13	125779	74.13	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260424	25470	25550	24815	24950	11419	24950	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260424	363.75	412	362.4	391.8	8311613	391.8	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260424	46.47	46.55	45.37	46.04	98992	46.04	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260424	0.4	0.41	0.39	0.39	290936	0.39	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260424	168.46	172.79	168.46	169.59	738	169.59	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260424	3570	3602.8	3462.5	3478.7	82172	3478.7	down	down	correct
SHUBHLAXMI.NSE	SM	20260424	22.2	22.8	22.2	22.8	7000	22.8	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260424	5.5	5.99	5.5	5.6	87525	5.6	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260424	836	836	812.2	820.7	521173	820.7	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260424	18.63	18.63	16.25	18.63	788263	18.63
SIEMENS.NSE	Siemens Limited	20260424	3882	3893.6	3767.9	3817	315661	3817	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20260424	50.6	52.52	49.07	49.53	14535	49.53	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260424	16.03	16.36	15.5	16.14	11345	16.14	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260424	77.41	79.5	76	76.56	222584	76.56	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260424	471.8	488.4	455.15	463.6	3295	463.6	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260424	17.09	17.6	16.66	17	18103	17	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260424	10.34	10.62	9.7	10.27	28076	10.27	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260424	228.91	228.91	210	215.79	68277	215.79	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260424	77.5	77.5	73.61	74.07	287020	74.07	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260424	440.95	444.7	435	437.3	280337	437.3	down	down	correct
SIS.NSE	SIS Limited	20260424	329.6	338	327.3	335.7	47314	335.7	up	up	correct
SITINET.NSE	SITI Networks Limited	20260424	0.39	0.39	0.38	0.38	295576	0.38	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260424	594.85	594.85	560.35	564.75	56712	564.75	down	down	correct
SJVN.NSE	SJVN Limited	20260424	79	79.68	76.83	77.85	3627404	77.85	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260424	1760	1760	1695.6	1701.6	16592	1701.6	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260424	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260424	471.25	473.4	449.5	454.15	489350	454.15	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260424	172.9	172.9	166.61	170.04	62639	170.04	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260424	136.99	137.49	132	133.33	4681	133.33	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260424	65.9	66.24	64.41	65.93	850091	65.93	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260424	418.5	419	392.2	396.7	365571	396.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260424	41.46	42.88	40.16	40.63	162375	40.63	down	down	correct
SOBHA.NSE	Sobha Limited	20260424	1422.6	1444.6	1388.2	1417	266156	1417	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260424	500	504.55	475	477.5	73360	477.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260424	15857	15995	14998	15056	284856	15056	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260424	460.1	482	447.6	470.05	155440	470.05	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260424	108.33	110.69	104.03	104.81	47939	104.81	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260424	115.7	115.7	108.7	110.71	4675	110.71	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260424	574.9	577.95	560.5	564.85	1501889	564.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260424	264.8	266.19	255	256.2	427022	256.2	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260424	361.2	369.25	360.5	365.15	27142	365.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260424	39.19	39.45	38.38	38.63	7254221	38.63	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260424	245	245.01	218.7	221.89	636464	221.89	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260424	802.1	806.4	773.1	781.05	14157	781.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260424	224	224.5	213.5	218.29	149183	218.29	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260424	143.3	143.72	136.72	139.28	606354	139.28	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260424	4.4	4.56	4.23	4.28	651994	4.28	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260424	103	104	98.05	100.9	15782	100.9	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260424	34.79	34.79	32.75	33.12	59173	33.12	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260424	71.31	71.31	68.5	68.94	556415	68.94	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260424	34.01	34.46	32.71	33.46	16027	33.46	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260424	224	230	211	213.26	1303967	213.26	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20260424	182.51	184	176.95	178.91	11532	178.91	down	up	incorrect
SRF.NSE	SRF Limited	20260424	2559	2563.7	2472.2	2494.5	411464	2494.5	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260424	483	495.65	474.15	481.2	12902	481.2	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260424	0.45	0.45	0.45	0.45	0	0.45
SSWL.NSE	Steel Strips Wheels Limited	20260424	213	213	206.98	207.89	103722	207.89	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260424	1079.05	1089.9	1042.85	1066.25	326254	1066.25	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20260424	235.12	236.97	225.35	231.75	253862	231.75	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260424	143.6	147.44	130	136.84	47287	136.84	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260424	123.99	123.99	118.7	119.32	38606	119.32	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260424	83.8	85.3	82.15	83.17	7239	83.17	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260424	10.59	10.62	9.92	9.99	3002016	9.99	down	down	correct
STEL.NSE	STEL Holdings Limited	20260424	468	474.7	455.05	461.4	3674	461.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260424	258.7	258.7	243.7	245.34	40169	245.34	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260424	268.03	279.3	264.06	266.45	5774860	266.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260424	557	557	535.15	539.2	160065	539.2	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260424	2248	2248	2230	2234.7	34368	2234.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260424	9.02	9.08	8.6	8.83	2354348	8.83	down	down	correct
SUBROS.NSE	Subros Limited	20260424	781.9	782	752	753.45	44390	753.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260424	901.3	905.95	860.3	869.55	177339	869.55	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260424	452.5	452.5	432.7	434.7	136939	434.7	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260424	52.7	53.42	50.85	53.33	23081	53.33	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260424	1661.8	1670.1	1611.6	1624.9	3841	1624.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260424	1.43	1.47	1.41	1.44	299855	1.44	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260424	4820	4889.9	4721	4754.9	42686	4754.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260424	626.8	626.8	602.5	617.55	1351	617.55	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260424	830	830	796.6	801.55	37276	801.55	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260424	293.8	294	282.02	287.1	173011	287.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260424	1670.4	1673.3	1613.6	1620.4	9606128	1620.4	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260424	358.95	358.95	341.2	350.65	601422	350.65	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260424	625.85	625.85	594.55	600.15	235269	600.15	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260424	159	159.89	152.22	153.62	2304	153.62	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260424	5.56	5.8	5.31	5.4	37410	5.4	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260424	429	429	416	417.25	56630	417.25	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260424	1.03	1.1	1.03	1.06	44754	1.06	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260424	3665.8	3702.4	3623.1	3658.3	622295	3658.3	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260424	28.79	28.95	26.25	26.69	268372	26.69	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260424	19.3	19.3	18	18.54	71871	18.54	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260424	62.7	62.7	59.25	59.44	3433	59.44	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260424	241.49	242.89	233.3	235.22	240238	235.22	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260424	145	146.21	142.4	145.2	129722	145.2	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260424	36.3	37.89	36.3	36.84	29458	36.84	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260424	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260424	207.66	209.1	200.25	202.05	284101	202.05	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260424	3.09	3.09	3	3.01	50586	3.01	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260424	53.9	54.25	52.93	53.91	103128445	53.91	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260424	3.45	3.45	3.17	3.22	118956	3.22	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260424	3941	3941	3851.3	3863	15679	3863	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260424	685	685	646.45	661.6	34686	661.6	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260424	222	223.9	210	213.31	5620592	213.31	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260424	810	810	791.25	794.7	102594	794.7	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260424	430	432.55	417.45	421.2	648016	421.2	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260424	206	206	197	197.69	2398	197.69	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260424	329.5	334.9	323.05	325.2	114151	325.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260424	46.26	46.26	46.26	46.26	3685	46.26
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260424	279.55	283.18	275.6	277.78	59719	277.78	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260424	501.95	504.95	481.05	485.8	445776	480.4017	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260424	25.18	25.4	24.05	24.33	18401	24.33	down	up	incorrect
TARC.NSE	TARC Limited	20260424	140	142.48	135.85	137.41	494618	137.41	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260424	53.93	53.93	52.75	53.89	1859	53.89	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260424	7067.5	7142.5	6905.5	6968	2035	6968	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260424	709	713.25	690.3	693.25	373181	693.25	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260424	1590	1595	1490.9	1517.9	1139761	1517.9	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260424	1185	1197	1162	1174	1235448	1174	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260424	4233.5	4298.3	4157.7	4194	412945	4194	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260424	720	723.25	696.05	704.15	546840	704.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260424	431	436.7	426	435	6780544	435	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260424	211	212	208.6	210	22379072	210	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260424	1311.1	1323.5	1260	1269.9	30542	1269.9	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260424	149.32	150.41	144.02	146.18	162020	146.18	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260424	928.8	946.5	921.4	940.9	39501	940.9	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20260424	522.45	525.6	510.5	512.95	11838	512.95	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260424	14.46	14.64	14	14.36	4049	14.36	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260424	2639.6	2639.6	2568.1	2609	1772	2609	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260424	2488	2505	2388.8	2396.9	5107719	2396.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260424	1079	1119.2	1060.2	1112.85	1951004	1112.85	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260424	1257	1263.8	1204	1208.6	13314	1208.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260424	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260424	1407.1	1426.7	1347.4	1358.5	3693260	1358.5	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260424	1256	1258.7	1214.05	1223.5	166148	1223.5	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260424	404	424.5	396.25	411	4999297	411	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260424	617	619.6	595	605.4	159813	605.4	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260424	351	351	342	342.75	8403	342.75	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260424	98.8	99.02	96	96.06	38569	96.06	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260424	48.6	48.6	46.38	47.19	33155	47.19	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260424	104.72	105.31	101.17	102.28	1558983	102.28	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260424	74.91	74.91	72.02	72.56	2708395	72.56	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260424	12.43	12.89	12.29	12.39	10113	12.39	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260424	9.46	9.93	9.27	9.75	4652	9.75	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260424	3775.2	3879.7	3763.9	3799.3	75935	3799.3	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260424	119.35	119.35	112	112.08	13489	112.08	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260424	97.4	99.8	95.5	96.42	155753	96.42	down	down	correct
THERMAX.NSE	Thermax Limited	20260424	4060	4095.5	3988.7	4009	72523	4009	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260424	100.2	101.8	95.77	97.13	1343051	97.13	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260424	267.88	270.67	254.45	258.86	15257	258.86	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260424	395	403.1	389	395.1	253393	395.1	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260424	466.5	470.5	450.75	455.65	467563	455.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260424	2513.7	2552	2469.1	2491.2	13389	2491.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260424	3086.8	3129.8	2897.1	2968.7	577229	2968.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260424	4.7	4.7	4.62	4.7	1814	4.7
TIL.NSE	TIL Limited	20260424	201.58	203.67	197.01	198.07	29243	198.07	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260424	188.5	189.43	182.16	184.11	1851103	184.11	down	down	correct
TIMKEN.NSE	Timken India Limited	20260424	3540	3615	3500.1	3542	32231	3542	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260424	196.95	198.58	193.28	195.81	172156	195.81	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260424	45.89	46.2	44.51	45.61	146336	45.61	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260424	4475.5	4486.6	4361.4	4410	958536	4410	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260424	90.95	90.95	87.32	88.01	72744	88.01	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260424	145	146.85	139.13	140.82	188591	140.82	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260424	10.59	10.59	10.14	10.3	34413	10.3	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260424	99.39	99.39	94.1	94.86	2582	94.86	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260424	4151	4158	4097.4	4117.2	282947	4117.2	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260424	1737	1744.4	1675	1699.5	2640800	1699.5	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260424	52.55	55	52.42	54.81	6381	54.81	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260424	75	75.88	72	75.31	1132	75.31	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260424	67.45	68.19	65.89	66.37	149106	66.37	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260424	8.2	8.45	7.94	8.33	3924	8.33	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260424	169.99	170.92	160.4	161.7	35984	161.7	down	down	correct
TRENT.NSE	Trent Limited	20260424	4260	4344	4200	4290	1622094	4290	up	up	correct
TRF.NSE	TRF Limited	20260424	268.25	277	261.7	264.58	18276	264.58	down	down	correct
TRIDENT.NSE	Trident Limited	20260424	25.94	26.14	25.33	25.51	4048718	25.51	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260424	58.73	58.73	56	56.23	15628	56.23	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260424	577	580	553	569.85	1308764	569.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260424	423	429.3	413	417.55	451352	417.55	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260424	911.35	929.95	911.35	920.4	2348	920.4	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260424	520.05	526.8	516	520.25	83012	520.25	up	up	correct
TTL.NSE	T.T. Limited	20260424	8.21	8.5	8.1	8.17	47465	8.17	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260424	46.3	47.4	43.4	44.63	13735769	44.63	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260424	450	456.4	428.45	435.95	54874	435.95	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260424	3513	3543.3	3462.7	3494.9	734340	3494.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260424	3850.8	3879.9	3788.6	3811.8	3098	3811.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260424	114.63	116.56	111.68	112.27	38359	112.27	down	down	correct
TVVISION.NSE	TV Vision Limited	20260424	5.75	5.75	5.1	5.42	63933	5.42	down	down	correct
UBL.NSE	United Breweries Limited	20260424	1497.9	1498.9	1465	1477.1	70231	1477.1	down	down	correct
UCOBANK.NSE	UCO Bank	20260424	26.74	26.87	26.25	26.47	5531288	26.47	down	down	correct
UFLEX.NSE	Uflex Limited	20260424	399.8	400.75	387.6	390.7	35139	390.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260424	72.7	73.03	70.41	71.17	66227	71.17	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260424	43.4	43.69	41.49	42.43	361323	42.43	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260424	108.15	109	104	106.9	1534343	106.9	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260424	58.45	58.51	56.6	56.79	5612123	56.79	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260424	12203	12246	11954	12021	349586	12021	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260424	6.24	6.24	5.69	5.88	43548	5.88	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260424	385.45	388.35	370	372.35	23460	372.35	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260424	215.92	216.01	207.02	210.01	13696	210.01	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260424	114.5	114.5	106.54	107.74	2727	107.74	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260424	179.3	180.75	174.4	177	27300659	177	down	down	correct
UNITECH.NSE	Unitech Limited	20260424	4.93	4.95	4.71	4.76	3799928	4.76	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260424	543.6	543.6	538	540.95	322	540.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260424	68.79	70.33	68.04	68.54	48746	68.54	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260424	817.45	824.9	800.25	819.45	58742	819.45	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260424	406.95	423.3	386.1	415.35	3483	415.35	up	up	correct
UPL.NSE	UPL Limited	20260424	643.6	645.15	629.95	631.4	1793446	631.4	down	down	correct
URJA.NSE	Urja Global Limited	20260424	10.89	10.89	10.5	10.53	1153866	10.53	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260424	439	461	439	444	1177528	444	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260424	1037.5	1037.5	915	925.25	2105074	925.25	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260424	271	274	258.42	261.22	109379	261.22	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260424	209	209.89	200.15	203.06	623755	203.06	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260424	4552.6	4595.5	4415	4432.6	14246	4432.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260424	222.7	225.15	213.31	215.87	303222	215.87	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260424	7.92	8.43	7.88	8.03	198473	8.03	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260424	7.05	7.07	6.76	6.91	2056064	6.91	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260424	266	267.33	252.64	254.53	31886	254.53	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260424	35.98	35.98	34.7	35.17	6241	35.17	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260424	7.11	7.11	6.9	6.98	190622	6.98	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260424	518.7	520	501.3	512.25	94802	512.25	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260424	38	38.21	37	37.6	829995	37.6	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260424	57.66	57.68	55.11	55.76	33592	55.76	down	down	correct
VBL.NSE	Varun Beverages Limited	20260424	484.4	492.9	481.3	490.45	13173088	489.9812	up	up	correct
VEDL.NSE	Vedanta Limited	20260424	734.95	734.95	707.6	720.95	19062006	720.95	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260424	1565.2	1582.9	1505	1519.2	33623	1519.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260424	967	984.75	949.6	949.6	83694	949.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260424	52	52	49.58	50.36	61826	50.36	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260424	498.5	502.6	490.85	499.95	74689	498.4962	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260424	105.19	106.49	101.85	103.26	18286	103.26	down	down	correct
VGUARD.NSE	V	20260424	335	335.15	327.05	328.85	149483	328.85	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260424	3424	3424	3324	3341.9	959	3341.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260424	310.4	313.85	305	310.35	6143	310.35	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260424	1039.45	1070	1005	1065.55	428259	1065.55	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260424	4.01	4.01	3.65	3.94	632126	3.94	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260424	1.43	1.44	1.36	1.36	1840920	1.36	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260424	1.64	1.64	1.57	1.59	1163034	1.59	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260424	478	478.05	453.35	457.65	122036	457.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260424	1300.1	1310.2	1276.2	1280.6	53268	1280.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260424	1302.8	1310	1244	1257.65	17394	1257.65	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260424	41.45	43.38	41.37	42.45	255441	42.45	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260424	275.4	275.4	243.79	247.04	60460	247.04	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260424	24.34	24.34	22.92	23.04	144211	23.04	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260424	311.5	311.75	298.05	299.3	484904	299.3	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20260424	11	11	10.56	10.81	785215	10.81	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20260424	64.99	65.86	64.01	64.55	29484	64.55	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260424	42.79	42.89	40.2	41.29	66472	41.29	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260424	592.95	600	575.65	581.35	69449	581.35	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260424	6.38	6.38	6.08	6.21	178365	6.21	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260424	0.61	0.61	0.59	0.6	120719	0.6	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260424	242.22	242.22	234.26	236.93	9665	236.93	down	up	incorrect
VMART.NSE	V	20260424	631.4	639	612.45	617.35	224766	617.35	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260424	10888	11271	10551	10768.5	106529	10768.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260424	1452.9	1470	1431.9	1455	715448	1455	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260424	253.2	255.9	248	248.96	99603	248.96	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260424	267	272.99	260.06	263.1	27276	263.1	down	down	correct
VSTIND.NSE	VST Industries Limited	20260424	263	263.39	255	256.21	406894	256.21	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260424	5250	5250	5131.6	5180.2	7036	5180.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260424	571.95	594.9	570	588	2895106	588	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260424	1467	1528.7	1450.2	1493.3	1233756	1493.3	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260424	214	223.3	210	219.19	3614921	219.19	up	up	correct
WANBURY.NSE	Wanbury Limited	20260424	255.1	266	253.5	258.22	23610	258.22	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260424	965	965	920.7	925.7	2061	925.7	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260424	106.75	112.12	104.37	110.85	25920322	110.85	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260424	84.71	84.72	82	82.36	1073	82.36	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260424	1210	1218	1175.3	1207.45	1127781	1207.45	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260424	511.05	511.05	498.1	505.35	157987	505.35	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260424	1442.2	1453.5	1425	1425.1	586	1425.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260424	7267.5	7314.5	6811	7051	9850	7051	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260424	481.3	487.45	460.05	462.75	55366	462.75	down	down	correct
WHEELS.NSE	Wheels India Limited	20260424	1060	1074.8	1040	1047.95	36869	1047.95	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260424	953	969.75	943.1	952.55	788059	952.55	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260424	29.1	29.1	23.65	24.86	40259	24.86	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260424	866.8	875.95	842	860.05	67539	860.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260424	283.21	288	277	280.46	40148	280.46	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260424	158.95	159.4	156.5	157.14	457	157.14	down	down	correct
WIPRO.NSE	Wipro Limited	20260424	202.75	202.75	197.88	199.36	39363394	199.36	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260424	1451	1455.9	1401.1	1405.2	449785	1405.2	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260424	526	536	518.5	525.9	72551	525.9	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260424	72.89	72.89	68.21	69.88	41671	69.88	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260424	490	500.05	480	483.05	57266	483.05	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260424	66.32	66.53	64.21	64.95	101296	64.95	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260424	107.58	108.41	100.35	103.28	15111	103.28	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260424	1060	1060	1018	1024.7	22043	1024.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260424	20.03	20.15	19.77	19.84	67059790	19.84	down	down	correct
YUKEN.NSE	Yuken India Limited	20260424	742.7	748.95	711.5	718.8	4731	718.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260424	91	92.14	86.64	88.1	14798633	88.1	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260424	5.39	5.4	5.07	5.23	667168	5.23	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260424	8.74	8.79	8.31	8.31	738663	8.31	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260424	221	221.02	218	218.02	506	218.02	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260424	6.75	6.85	6.47	6.54	88590	6.54	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260424	569	572.9	531.5	537.9	679974	537.9	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260424	1731.2	1751	1647.3	1674.4	746904	1674.4	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260424	79.9	81.32	77.22	77.99	4829	77.99	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260424	1278	1305	1266.1	1292.2	22476	1292.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260424	253	257	244.19	245.17	239834	245.17	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260424	499	504.2	481.2	490.85	429201	490.85	down	down	correct