CollectAI

close-nse_india_stocks

2026/04/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260427	180	180	177	178.45	47586	178.45	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260427	36.47	36.47	35.05	36.45	13058	36.45	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260427	32660	33895	32660	33630	4834	33630	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260427	35.3	36	34.4	35.99	2206	35.99	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260427	325.6	342.2	325.6	339.14	49937	339.14	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260427	688.15	739.8	688.15	722.95	295376	722.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260427	16.91	17.3	16.91	17.09	159433	17.09	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260427	8.01	8.29	8.01	8.19	91950	8.19	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260427	86.56	92.38	86.35	92.04	219542	92.04	up	up	correct
AARON.NSE	Aaron Industries Limited	20260427	142	142	138.92	140.21	9854	140.21	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260427	369.6	385.3	366.7	381.8	226106	381.8	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260427	478	498.35	477.1	488.75	2652810	488.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260427	396	411.95	395	406.5	12417	406.5	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260427	130.49	132.5	128.03	130	7563	130	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260427	1414.3	1418.6	1381	1384.9	70284	1384.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260427	18.05	18.05	18.05	18.05	35740	18.05
ABB.NSE	ABB India Limited	20260427	7330.5	7475	7282.5	7437	267337	7406.7095	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260427	25320	25560	25180	25425	50411	25425	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260427	342	348.95	337.95	342.55	2500081	342.55	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260427	62.54	64.66	62.33	63.92	3578792	63.92	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260427	45.36	45.36	43.5	43.78	74	43.78	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260427	57.53	57.63	57.1	57.32	458043	57.32	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260427	71.56	74.37	71.56	74.09	11531	74.09	up	up	correct
ACC.NSE	ACC Limited	20260427	1418	1459.6	1416.4	1439.8	274971	1439.8	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260427	1180	1188	1162.2	1181.7	10023	1181.7	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260427	5.06	5.19	5.02	5.08	76983	5.08	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260427	913.5	920	908	916.45	125754	916.45	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260427	2300.2	2337	2286	2321.8	1500864	2321.8	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260427	1245	1257.35	1212.85	1229.7	7118501	1229.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260427	1600	1649.9	1593	1628.5	3787783	1628.5	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260427	214.6	222.16	214.6	218.05	57532309	218.05	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260427	262	280.98	260	267.42	1045482	267.42	up	up	correct
ADL.NSE	Archidply Decor Limited	20260427	73	75.62	73	75.06	833	75.06	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260427	9.54	10.18	9.54	9.96	41680	9.96	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260427	114.9	119.25	114.25	117.66	192994	117.66	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260427	54.89	55.64	54.09	54.84	50368	54.84	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260427	300	334.4	299.05	330.55	1474879	330.55	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260427	1407	1459	1406.8	1452	266260	1452	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260427	439.9	458	437	443.7	55107	443.7	up	up	correct
AGRITECH.NSE	Agri	20260427	111.98	115.9	109.4	115.43	2713	115.43	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260427	32.99	32.99	32.1	32.62	9220	32.62	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260427	47.77	47.77	45.27	45.78	6291	45.78	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260427	170.3	172.88	167.11	168	3927	168	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260427	875.45	897.4	858.05	871.4	83781	871.4	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260427	4017	4100	4002.5	4027.1	31111	4027.1	up	up	correct
AIRAN.NSE	Airan Limited	20260427	17.9	17.9	17.36	17.58	37352	17.58	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260427	2765.2	2828	2754.2	2807.2	63772	2807.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260427	125	127.5	125	126.03	205593	126.03	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260427	4.26	4.32	4.09	4.19	412075	4.19	down	down	correct
AKASH.NSE	Akash Infra	20260427	28.12	28.41	27.65	28.03	14610	28.03	down	down	correct
AKG.NSE	AKG Exim Limited	20260427	11.79	11.8	11.41	11.7	10007	11.7	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260427	191.01	202	190	200.28	1117	200.28	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260427	6.2	6.3	6.01	6.22	110477	6.22	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260427	2960	3049	2947.8	2999.1	17324	2999.1	up	up	correct
ALANKIT.NSE	Alankit Limited	20260427	9.32	9.39	9.23	9.25	140252	9.25	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260427	695.2	714.95	695.2	712.8	2299	712.8	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260427	91.5	93.2	91.5	92.39	168802	92.39	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260427	685.45	703.55	682.15	699.5	8484	699.5	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260427	67.85	67.85	65.3	66.56	7820	66.56	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260427	5280	5486	5248	5344	212162	5344	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260427	1491	1548.8	1491	1535.8	50655	1535.8	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260427	9.25	9.45	9.03	9.28	4006832	9.28	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260427	16.59	18	16.02	16.88	87198	16.88	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260427	13.62	13.99	13.62	13.91	4183308	13.91	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260427	67.99	70	65.52	68.31	14170	68.31	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260427	217.21	225.19	217.21	219.74	1195	219.74	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260427	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260427	7800	8191.5	7800	8111.5	473818	8111.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260427	24.4	24.4	23.5	24.05	290	24.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260427	1453	1479.9	1448.1	1452.2	2981	1452.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260427	453.5	468.8	453.45	460.5	3444150	460.5	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260427	46	46	44.34	45.46	1755	45.46	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260427	41.8	42.99	41.22	42.43	12842	42.43	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260427	586.9	586.9	568.55	579.95	10642	579.95	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260427	466	509.9	466	500.9	13763024	500.9	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260427	66.1	68.49	66.1	67.06	87614	67.06	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260427	99.7	103.04	96.93	98.96	1366620	98.96	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260427	44.79	44.79	43.3	43.92	1156	43.92	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260427	1.64	1.64	1.6	1.62	20256	1.62	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260427	11.98	12.93	11.5	12.08	37987	12.08	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260427	3.85	3.85	3.71	3.71	24755	3.71	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20260427	0.87	0.9	0.87	0.88	135400	0.88	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260427	2137	2244.9	2128	2215.5	62175	2215.5	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260427	1354.9	1364.4	1324.2	1334.5	362864	1334.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260427	11707.5	12195	11636	12135	133569	12135	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260427	117	117	112.6	115.74	1903	115.74	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260427	385	402	385	399.6	9680	399.6	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260427	462.6	490.35	460.1	474.2	849206	474.2	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260427	2015	2050	1985	1987.7	405891	1987.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260427	784.85	795.95	760.1	764.6	166744	764.6	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260427	285	307.3	282	301.19	26167705	301.19	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260427	7759	7850	7735	7825	289661	7825	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260427	440	451.45	438.5	441	237796	441	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260427	426.2	430.25	424.7	428.55	501556	428.55	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260427	1122.6	1139.95	1119.8	1136.8	177	1136.8	up	down	incorrect
APTECHT.NSE	Aptech Limited	20260427	106.4	107.89	104.51	105.38	395908	105.38	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260427	258.67	264.47	258	260.57	1524369	260.57	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260427	75.55	79.6	74.99	77.64	6770	77.64	up	up	correct
ARCHIES.NSE	Archies Limited	20260427	14.49	14.77	14.02	14.49	14099	14.49
ARENTERP.NSE	Rajdarshan Industries Limited	20260427	43.7	43.7	40.1	41.98	1225	41.98	down	down	correct
ARIES.NSE	Aries Agro Limited	20260427	375.3	387.3	363.5	382.45	27997	382.45	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260427	70.05	71.65	70.05	71.05	163775	71.05	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260427	274.5	294.6	272.01	287.09	49850	287.09	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260427	1489.2	1575	1470.1	1550.9	45210	1550.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260427	26.99	27.3	26.49	26.91	5348	26.91	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260427	525.5	565	525.5	552.7	43342	552.7	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260427	1.34	1.36	1.31	1.34	86752	1.34
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260427	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260427	235.5	247.1	235.49	245.17	299318	245.17	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260427	164.76	172.4	160	166.02	2336	166.02	up	up	correct
ARVIND.NSE	Arvind Limited	20260427	384	392.4	384	390.7	196554	390.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260427	449.75	459.5	446.55	452.65	208482	452.65	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260427	593	634.8	593	631.85	121133	631.85	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260427	835.95	858	835.95	854.95	88714	854.95	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260427	228.23	245.5	226.01	240.21	21900	240.21	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260427	502.7	556.6	502.7	532.3	924179	532.3	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260427	881.1	909.35	881.1	899.85	19564	899.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260427	621.55	644.6	615.5	622.2	937964	622.2	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260427	334.7	339.55	326.95	335.6	50321	335.6	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260427	16.12	16.79	15.8	16.14	98413	16.14	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260427	134	139.49	134	136.79	1530489	136.79	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260427	170.68	171.49	167.75	169.3	15010298	169.3	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260427	295.05	307.1	285	299.6	20909	299.6	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260427	2503	2519.8	2475.5	2485.2	452134	2485.2	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260427	73.97	77.99	73.97	77.52	10345802	77.52	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260427	227.01	233	226.3	228.6	1140	228.6	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260427	731.6	769.7	722	749.9	96049	749.9	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260427	710.6	724.5	709.5	719.8	1422709	719.8	up	down	incorrect
ASTRAL.NSE	Astral Limited	20260427	1565	1598	1530	1535	535721	1535	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260427	1134.9	1149	1129.65	1138.35	284124	1138.35	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260427	8504.5	8599	8400	8573	4071	8573	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260427	4.49	4.59	4.27	4.42	51280	4.42	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20260427	632	649	626	635.6	3229223	635.6	up	up	correct
ATUL.NSE	Atul Ltd	20260427	6750	6770	6554.5	6700	70212	6700	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260427	499	504.15	488	491.55	393999	491.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260427	1057	1059.9	1028	1043	1933016	1043	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260427	833	894.8	830.55	879.05	268528	879.05	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260427	1414.9	1433.4	1386.6	1416.7	998030	1416.7	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260427	143	143	132.35	138.47	81052	138.47	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260427	1785	1885	1785	1877.9	12334	1877.9	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260427	66.34	67.59	65.52	66.65	61171	66.65	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260427	484.35	489	462	475.4	21964	475.4	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260427	1420	1461	1404	1424	459572	1424	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260427	67.05	70.7	65.7	68.83	61125	68.83	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260427	508	521	505	515.9	119958	515.9	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260427	1325	1327.3	1299.9	1324.2	10768267	1324.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260427	577	579.3	574.78	577.76	659	577.76	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260427	13.67	13.67	13.31	13.33	44899	13.33	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260427	1939.8	1950.3	1880	1900.9	123046	1900.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260427	148.53	152.42	148.53	151.88	3185	151.88	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260427	263.39	265.66	263.39	264.86	41569	264.86	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260427	313.02	325.5	308.89	321.76	4934	321.76	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260427	226.3	231.8	220	223.11	22039	223.11	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260427	136.02	137.38	130.1	133.53	1690	133.53	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260427	5.4	5.44	5.18	5.35	85202	5.35	down	down	correct
BAJAJ.NSE	AUTO	20260427	9642.5	9715	9617	9675	147736	9675	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260427	453.1	459.05	447.1	448.35	603157	448.35	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260427	390	400.75	390	397.2	110433	397.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260427	1781	1798	1765	1772.2	1267827	1772.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260427	19.19	19.65	19.04	19.51	7899470	19.51	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260427	10310	10420	10255.5	10333.5	20642	10333.5	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260427	923.05	928.95	908.3	923	7813458	923	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260427	101.95	102.64	98.85	100.77	287345	100.77	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260427	1279	1340	1261.25	1306.9	236582	1306.9	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260427	27.94	27.94	26.5	26.61	30226	26.61	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260427	18.5	19.49	18.03	18.77	57984	18.77	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260427	2249.9	2255.9	2215.5	2223.4	113788	2223.4	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260427	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260427	183	184.09	180.67	183.17	190013	183.17	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260427	74.51	78.99	74.51	75.42	5425	75.42	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260427	516.1	535	516.1	520.5	536053	520.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260427	114.9	114.9	110	111.48	626	111.48	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260427	3623.7	3653.4	3600	3607.8	534	3607.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260427	610	628.8	610	622.95	125556	622.95	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260427	174.6	182.6	174.07	181.87	14244510	181.87	up	up	correct
BANG.NSE	Bang Overseas Limited	20260427	39	39.9	38.15	38.54	4580	38.54	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260427	72.5	73.3	71	71.01	4027	71.01	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260427	275.19	277.2	272.7	273.99	6045069	273.99	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260427	581.99	582.45	577.15	579.98	598544	579.98	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260427	148.6	149.8	147.25	147.51	4845169	147.51	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260427	116	120.51	116	117.46	47950	117.46	up	up	correct
BASF.NSE	BASF India Limited	20260427	3680.5	3690	3631	3645.1	8692	3645.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260427	22.05	23.39	22.05	23.24	84983	23.24	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260427	735	745.8	730.05	731.15	396096	731.15	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260427	4715	4715	4668	4676.3	9441	4676.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260427	3105	3270	3080.1	3216.4	173997	3216.4	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260427	1481.8	1524.9	1481.8	1512.2	32424	1512.2	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260427	34.3	34.78	34	34.23	449040	34.23	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260427	1405.1	1421.7	1385.9	1391.3	1457456	1391.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260427	25	27.25	25	26.48	31605	26.48	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260427	196.49	200.73	195.62	199.29	418471	199.29	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260427	113.9	114.9	110.51	112	4810	112	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260427	445	448.3	432.95	435.6	18502535	435.6	down	down	correct
BEML.NSE	BEML Limited	20260427	1802.4	1842	1801.3	1821.7	276107	1821.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260427	100	101.6	96.1	96.53	1342662	96.53	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260427	460.4	466.75	459	466.75	93182	466.75	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260427	18.01	18.3	17.5	17.59	331556	17.59	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260427	417.8	422.9	415.05	419.25	12104	419.25	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260427	577	578.8	554	568.65	31931	568.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260427	3.1	3.1	3.09	3.1	73552	3.1
BGRENERGY.NSE	BGR Energy Systems Limited	20260427	292.86	308.26	292.86	298.27	346122	298.27	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260427	179	183.75	170.27	171.8	161801	171.8	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260427	231.41	255.99	223	249.26	1052812	249.26	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260427	3.26	3.37	3.2	3.26	181519	3.26
BHARATFORG.NSE	Bharat Forge Limited	20260427	1865.4	1919.4	1865.4	1901.1	890710	1901.1	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260427	108.55	112.85	108.25	109.75	28254	109.75	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260427	1400	1416	1390	1394.4	14254	1394.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260427	228.9	232.19	221.95	227.98	680256	227.98	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260427	1816.1	1828.4	1814	1816	4413769	1816	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260427	339.43	354	339	348.58	20484360	348.58	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260427	47.32	49.13	47.32	48.76	35582	48.76	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260427	794.95	794.95	765.2	771.4	1285	771.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260427	351.25	362.55	350.5	362	4058236	362	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260427	33.31	33.99	33.31	33.73	3658	33.73	up	up	correct
BIRET.NSE	RR	20260427	321	324	320.01	320.94	1050429	320.94	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260427	156.65	161.95	156.65	160.24	112587	160.24	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260427	911.1	945.9	910.5	942.1	94280	942.1	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260427	144.29	146.5	142.89	145.73	49284	145.73	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260427	17.99	17.99	17.15	17.67	28201	17.67	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260427	264.61	276.39	264.1	273.74	1809734	273.74	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260427	51.9	53.4	51.9	52.84	217284	52.84	up	up	correct
BLS.NSE	BLS International Services Limited	20260427	277.53	283.39	275.01	282.05	986541	282.05	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260427	2.02	2.02	2.02	2.02	3826	2.02
BLUEDART.NSE	Blue Dart Express Limited	20260427	5360	5498.5	5351	5421.6	6990	5421.6	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260427	1840	1920	1840	1916.3	939773	1916.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260427	67	67.79	66.04	67.21	121315	67.21	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260427	112	116	112	115.6	530125	115.6	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20260427	244.85	257.63	244.43	256.23	72083	256.23	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260427	512	518	505.5	516.8	404209	516.8	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260427	36800	37460	36730	37225	30944	37225	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260427	308.3	315.1	306.7	313.7	5296412	313.7	up	down	incorrect
BPL.NSE	BPL Limited	20260427	53.8	59.11	53.69	57.3	385431	57.3	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260427	777.2	797	777.2	786.75	95350	786.75	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260427	5750	5804	5689	5717.5	658091	5717.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260427	20.44	21.43	20.24	20.9	46462	20.9	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260427	69.93	69.93	64.17	64.46	88951	64.46	down	down	correct
BSE.NSE	BSE Limited	20260427	3465	3546.9	3451	3534.6	2386493	3534.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260427	105	105	99.61	100.31	23300	100.31	down	up	incorrect
BSL.NSE	BSL Limited	20260427	125.2	129.9	123	128.81	3061	128.81	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260427	132.06	132.77	131.89	132.11	410295	132.11	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260427	28.51	28.51	27.79	28.04	575176	28.04	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260427	368.95	378.4	368.95	371.7	413110	371.7	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260427	608.4	615.55	603	606.55	23983	606.55	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260427	40	48.4	40	45.88	122950	45.88	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260427	37	37.58	37	37.24	38892	37.24	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260427	12.33	12.33	11.8	12.05	20977	12.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260427	129.5	134.5	126.73	127.68	4616261	127.68	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260427	762.95	774.7	757.4	759.85	1158441	759.85	down	down	correct
CANBK.NSE	Canara Bank	20260427	141.19	142.42	139.81	140.52	13700038	140.52	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260427	909.2	943.9	897.1	915	493783	915	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260427	243	248.9	242.31	246.52	278965	246.52	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260427	251.86	256.5	247.1	255.26	206978	255.26	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260427	1719.5	1764.9	1706.6	1761.1	84268	1761.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260427	13.15	13.24	13.15	13.15	7007	13.15
CARBORUNIV.NSE	Carborundum Universal Limited	20260427	941.95	949	929.85	946.1	334525	946.1	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260427	1560	1594.4	1560	1586.8	16248	1586.8	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260427	1713	1739.5	1682.5	1718.2	316608	1718.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260427	182.79	185	182.41	184.51	1159841	184.51	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260427	18.79	18.79	17.62	17.87	440571	17.87	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260427	14.24	14.34	13.8	13.89	22267	13.89	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260427	1098.1	1127.8	1094	1121.2	290579	1121.2	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260427	1315	1331.1	1314.5	1324.1	1084591	1324.1	up	up	correct
CEATLTD.NSE	CEAT Limited	20260427	3489.9	3577.9	3480.2	3535.2	96378	3535.2	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260427	7.4	7.85	7.4	7.53	14573	7.53	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260427	429	434.85	427	429.1	9296	429.1	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260427	21.7	21.85	20.86	21.33	109466	21.33	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260427	36.27	36.66	36.19	36.52	4231078	36.52	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260427	25.2	25.3	24.5	24.86	272078	24.86	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260427	2846	2882.2	2806.1	2868.4	24237	2868.4	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260427	781.95	794	751	791.5	52226	791.5	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260427	5420	5420	5220	5265.5	13176	5265.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260427	4.72	4.72	4.37	4.38	193883	4.38	down	down	correct
CESC.NSE	CESC Limited	20260427	181.3	193.3	181.2	188.01	10065502	188.01	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260427	183.9	186.85	183.38	185.4	1617109	185.4	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260427	823.35	834.95	818.1	820	2549032	820	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20260427	798.9	813.4	788.35	791.65	132401	791.65	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260427	441.05	448	441.05	445.5	273893	445.5	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260427	148.37	156.8	144.42	152.85	12912	152.85	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260427	156.65	162.95	156.65	162.22	15624	162.22	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260427	398.2	399.85	392	394.3	4335	394.3	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260427	235.5	239.35	234.05	236.65	188441	236.65	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260427	1049.25	1061	988	997.45	3174933	997.45	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260427	1570.5	1577.8	1534.8	1566	2919111	1566	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260427	1579.2	1598	1555	1587	116346	1587	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260427	1136	1190.9	1134.1	1187.8	33567	1187.8	up	up	correct
CINELINE.NSE	Cineline India Limited	20260427	88	89.64	85.85	86.37	17696	86.37	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260427	16.05	16.5	15.36	15.52	15921	15.52	down	down	correct
CIPLA.NSE	Cipla Limited	20260427	1303.2	1320.7	1299	1317.2	1721187	1317.2	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260427	822	826.95	801.1	810.2	385575	810.2	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260427	48.95	49.47	48	48.17	15652	48.17	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260427	267.5	282.83	266.42	280.66	110380	280.66	up	up	correct
CMICABLES.NSE	CMI Limited	20260427	3.21	3.37	3.05	3.19	30320	3.19	down	down	correct
COALINDIA.NSE	Coal India Limited	20260427	458.5	460.65	450.65	452.5	6922067	452.5	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260427	1677.1	1716.5	1647.2	1679.3	3449868	1679.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260427	26.21	26.89	26.21	26.49	948412	26.49	up	up	correct
COFORGE.NSE	Coforge Limited	20260427	1156	1205.9	1155.9	1200	1701923	1200	up	up	correct
COLPAL.NSE	Colgate	20260427	2180	2190.1	2135.4	2141	371678	2141	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260427	1.46	1.46	1.4	1.42	13825	1.42	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260427	13.96	14.19	13.72	13.85	19740	13.85	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260427	505.15	521.8	505.15	515.3	2167552	515.3	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260427	55.09	59.65	52.61	57.73	4708667	57.73	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260427	226.6	228.88	218	225	5299	225	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260427	630	667.4	630	662.4	12512	662.4	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260427	34.6	36.49	33.41	35.07	8683	35.07	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260427	172	187	172	182.68	51654	182.68	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260427	1986	2043.9	1982.4	2031.1	276004	2031.1	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260427	5.22	5.38	5.01	5.16	58816	5.16	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260427	107.85	107.85	106.55	107.44	2827053	107.44	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260427	7535	7800	7531	7633	21818	7633	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260427	6.98	7.07	6.83	7.06	7832	7.06	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260427	1231	1255.8	1231	1241.5	235945	1241.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20260427	360.5	368.9	360.5	363.45	1401	363.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20260427	4300	4316.7	4245.6	4291.7	75412	4291.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260427	253	259.83	252.1	258.68	2660391	258.68	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260427	386	402.2	386	396.6	489618	396.6	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260427	30.4	30.7	30.2	30.6	12382	30.6	up	up	correct
CUB.NSE	City Union Bank Limited	20260427	264	274.5	263.83	271.21	2888445	271.21	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260427	89.99	96.2	89.71	95.3	121048	95.3	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260427	5264.5	5308.7	5200	5233.2	601902	5233.2	down	down	correct
CUPID.NSE	Cupid Limited	20260427	113.46	114.45	111.95	112.26	7623672	112.26	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260427	16.75	16.75	16.05	16.13	27169	16.13	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260427	125.5	129.9	124.19	128.2	32121	128.2	up	up	correct
CYIENT.NSE	Cyient Limited	20260427	880	893.9	874.6	890.4	945939	890.4	up	up	correct
DABUR.NSE	Dabur India Limited	20260427	452.45	457.4	451	452	677273	452	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260427	1964.7	1999.8	1960.2	1972.7	281222	1972.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260427	380.4	383.85	374	376.6	208508	376.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260427	28.7	29.1	27.52	27.71	3353	27.71	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260427	3.91	3.91	3.5	3.58	570488	3.58	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260427	714.9	735.15	712.1	722.65	67255	722.65	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260427	215	227.99	215	223.5	179095	223.5	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260427	455.1	473.15	455.1	467.25	196927	467.25	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260427	104.75	107.4	104.32	106.75	1651354	106.75	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260427	27.31	27.99	26.85	27.16	4518	27.16	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260427	171	175.7	168.99	174.8	257926	174.8	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260427	199	205.9	189.4	190.92	5379421	190.92	down	down	correct
DCM.NSE	DCM Limited	20260427	79.99	87.04	79.2	84.09	36298	84.09	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260427	4.9	4.9	4.9	4.9	23662	4.9
DCMNVL.NSE	DCM Nouvelle Limited	20260427	140	140	129.99	139.1	11246	139.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260427	1186.1	1206.5	1166	1196.8	17547	1196.8	up	up	correct
DCW.NSE	DCW Limited	20260427	43.83	45.98	43.72	45.8	1542312	45.8	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260427	636.3	664	636.3	658.1	17721	658.1	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260427	1232.9	1256.5	1224.1	1240.45	213153	1240.45	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260427	1690.3	1717.1	1680.5	1684.9	100643	1684.9	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260427	503.1	503.1	485.65	487.85	222807	487.85	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260427	13.9	13.9	12.29	12.7	222702	12.7	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260427	77	78.34	75.05	75.44	5512705	75.44	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260427	67.8	67.8	61.5	62.71	4566	62.71	down	down	correct
DEN.NSE	DEN Networks Limited	20260427	28.2	28.2	27.89	28.1	341211	28.1	down	down	correct
DENORA.NSE	De Nora India Limited	20260427	837.5	837.5	806.5	814.05	9714	814.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260427	107.6	114.73	107.6	111.72	6624960	111.72	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260427	29.88	30.3	28.8	30.19	5990	30.19	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260427	143.09	146.99	143.09	144.51	259973	144.51	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260427	26.58	28.49	26.58	27.9	2199661	27.9	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260427	1050	1077	1048.1	1071.95	33907	1071.95	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260427	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260427	922	954	922	936.5	1164	936.5	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260427	992.4	1010.1	985	1002.6	26056	1002.6	up	down	incorrect
DICIND.NSE	DIC India Limited	20260427	550	555.95	505.5	538.65	753	538.65	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260427	21	21.4	20.37	20.96	169065	20.96	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260427	3.9	3.97	3.85	3.87	6181389	3.87	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260427	6351.5	6507.5	6346.5	6477	289657	6477	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260427	10920	11350	10855	11252	814270	11252	up	up	correct
DLF.NSE	DLF Limited	20260427	592.9	599.8	590.3	592.45	1919223	592.45	down	down	correct
DLINKINDIA.NSE	D	20260427	452.5	468	452.5	461.8	102011	461.8	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260427	4489.8	4529	4460.3	4507.1	478314	4507.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260427	3.09	3.14	2.94	2.97	81239	2.97	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260427	1099.95	1110.4	1082.8	1103.6	16345	1103.6	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260427	330.11	336.99	310.2	312.7	814931	312.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260427	91.7	93.35	91.7	92.74	34544	92.74	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260427	1111.4	1127.5	1096.1	1116.8	16100	1116.8	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260427	9.61	10.2	9.6	10.03	220717	10.03	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260427	185.01	189.99	185.01	187.24	13515	187.24	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260427	15.79	16.22	15.4	15.69	40011	15.69	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260427	949.7	991	945	969.25	236408	969.25	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260427	1320.4	1350	1309	1334.5	1940454	1334.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260427	1036.95	1069	1035	1059.05	30747	1059.05	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260427	144	146	138.4	140.42	1757	140.42	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260427	3.35	3.36	3.1	3.29	338139	3.29	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260427	240.87	244.9	239.4	243.74	6408	243.74	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260427	44	45.24	44	44.67	894420	44.67	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260427	11900	12681	11561	12417	72825	12417	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260427	232	242.99	232	238.48	12456	238.48	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260427	7.75	7.96	7.66	7.92	20176910	7.92	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260427	1572.64	1578.3	1570.42	1570.58	17787	1570.58	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260427	1408.97	1411.8	1402.7	1407.92	5065	1407.92	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260427	1492.4	1509	1457.4	1480	125896	1480	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260427	120.79	126	119.05	123.07	7961627	123.07	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260427	0.92	0.96	0.9	0.95	44708	0.95	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20260427	7150	7214	7102	7174	335662	7174	up	up	correct
EIDPARRY.NSE	E.I.D.	20260427	851.95	863.75	842.75	854.2	175843	854.2	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260427	320.55	323.1	317.1	320.65	17972	320.65	up	up	correct
EIHOTEL.NSE	EIH Limited	20260427	328	332.15	327.35	328.65	95308	328.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260427	1621	1665.1	1618.1	1636	26665	1636	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260427	113.2	122.99	112.81	121.53	886384	121.53	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260427	515.1	520.8	495	496.25	465052	496.25	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260427	79.9	86.85	79.56	85.74	10796873	85.74	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260427	724.65	866.8	721.2	866.8	213024	866.8	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260427	549.05	562.3	547.1	549.5	252652	549.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260427	52	53.98	50.4	50.82	48732	50.82	down	down	correct
EMAMILTD.NSE	Emami Limited	20260427	460.95	467.35	455.5	461.6	450344	461.6	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260427	73.5	78.12	73.5	76.43	24673	76.43	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260427	99.99	108.5	97.55	104.45	872600	104.45	up	up	correct
EMBASSY.NSE	RR	20260427	435.7	436.96	431.05	432.01	422418	432.01	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260427	223.4	236.69	223.4	233.88	21025	233.88	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260427	84.99	88.01	84.99	86.3	6368	86.3	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260427	2324.4	2402.8	2312.1	2368	57544	2368	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260427	17.02	17.38	16.5	17.21	29869	17.21	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260427	244	264.6	243.18	257.53	16055152	257.53	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260427	116.18	119.81	115.1	116.55	6973	116.55	up	up	correct
EPL.NSE	EPL Limited	20260427	226	234.3	226	229.34	748506	229.34	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260427	65.32	67.52	65.01	67.34	1879213	67.34	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260427	1353	1393.8	1340.3	1358.2	252862	1358.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260427	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260427	5909.1	6157.5	5909.1	6071.5	6489	6071.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260427	3250	3302.7	3240.1	3262.5	57089	3262.5	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260427	26.3	27.17	26.11	26.39	213852	26.39	up	up	correct
ESTER.NSE	Ester Industries Limited	20260427	89.55	92.9	89.55	92.35	90770	92.35	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260427	320	332.8	317.5	326.25	98812	326.25	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260427	403	414	389	396.8	19919	396.8	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260427	1	1.01	0.99	0.99	1882477	0.99	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260427	949	949	925	939	4999	939	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260427	345	353.7	344.8	352.35	2605727	352.35	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260427	855	855.1	802	819.55	22871	819.55	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260427	6.91	7.1	6.87	7	353528	7	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260427	900	914.45	897.15	907.4	207891	907.4	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260427	561.55	577.2	561.35	569.9	5694	569.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260427	22.99	23.5	22.95	23.01	4907606	23.01	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260427	0.34	0.34	0.32	0.34	2772105	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260427	1.74	1.74	1.68	1.69	807599	1.69	down	down	correct
FDC.NSE	FDC Limited	20260427	367.5	372.45	362.85	365.05	85846	365.05	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260427	294.7	297.65	292.8	294.05	3880432	294.05	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20260427	0.49	0.49	0.47	0.47	105041	0.47	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260427	3	3.15	2.98	3.06	2407	3.06	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260427	2183.9	2221.8	2183.3	2211.4	17385	2211.4	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20260427	42.26	46	41.71	45.07	2886897	45.07	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260427	980	1014.5	978	1005.25	566569	1005.25	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260427	4861	4947.9	4852.1	4883.7	8052	4883.7	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260427	173.07	176.65	172.6	175.5	286185	175.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260427	7.14	7.14	6.57	6.69	53229	6.69	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260427	1.46	1.53	1.43	1.5	66299	1.5	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260427	3425	3479.8	3371.1	3406.4	90724	3406.4	down	down	correct
FMGOETZE.NSE	Federal	20260427	436.85	445.95	430.6	437.8	38058	437.8	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260427	9.25	9.58	9.21	9.29	132525	9.29	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260427	20500	20986	19974	20045	135222	20045	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260427	939	958	935	953.8	1721440	953.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260427	4662	4868.8	4662	4808	4060	4808	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260427	210.3	215.67	209.89	214.15	2180005	214.15	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260427	978.05	1017.6	976.45	1013.5	289684	1013.5	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260427	150.78	154.07	147.21	152.81	786850	152.81	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260427	166.8	167.78	164.9	165.74	18132384	165.74	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260427	1768	1855	1768	1812.8	13756	1812.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260427	835	881.5	829	872.55	1146279	872.55	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260427	878	878	843	849.7	5436	849.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260427	1018	1073.8	1018	1059.15	402472	1059.15	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260427	100	105.5	98.23	102.57	854912	102.57	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260427	2.95	2.97	2.7	2.83	177224	2.83	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260427	124	135	124	125.93	6651	125.93	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260427	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260427	627	636.85	624	631.4	28908	631.4	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260427	2.34	2.5	2.28	2.33	993917	2.33	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260427	19.01	19.5	18.35	18.35	246970	18.35	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260427	297.01	300	292.14	298.25	1669	298.25	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260427	27	29.39	26.8	27.85	178230	27.85	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260427	42.92	42.92	41.31	41.74	39360	41.74	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260427	263.7	278.4	263.69	273.2	330844	273.2	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260427	13.91	13.91	13.41	13.76	53779	13.76	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260427	291	304	289.81	302.4	1126284	302.4	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260427	64.17	65.9	63.96	65.64	338043	65.64	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260427	1413	1439.9	1405	1424.2	146510	1424.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260427	46.91	48.89	46.91	48.47	41515	48.47	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260427	12.36	12.36	12.36	12.36	2090	12.36
GHCL.NSE	GHCL Limited	20260427	500	514.55	498.35	513.35	88553	513.35	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260427	151.6	156.45	151.6	154.68	118832	154.68	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260427	400.45	402.5	396.05	399.85	308218	399.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260427	90.12	92.95	89	89.95	2375	89.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260427	8200	8277	8118	8191	13032	8191	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260427	43.79	43.9	40.51	41.49	114813	41.49	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260427	154.5	159.88	154.5	157.85	296401	157.85	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260427	1535	1585	1535	1557.5	94	1557.5	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260427	1717.6	1781.3	1711	1775.5	112809	1775.5	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260427	2472	2495	2427	2439.2	121838	2439.2	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260427	2312	2339.9	2290.9	2325.1	462955	2325.1	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260427	7.09	7.29	6.99	7.29	23917	7.29	up	up	correct
GLOBAL.NSE	Global Education Limited	20260427	102.1	104.9	100.56	104	139031	104	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260427	183.42	188.99	182.55	185.2	8792	185.2	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260427	2.53	2.55	2.46	2.52	236954	2.52	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260427	1044	1090	1034.6	1080.4	110240	1080.4	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260427	960.1	975.95	956.6	974.2	41637	974.2	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260427	673	703.9	673	698.5	4593877	698.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260427	906.05	928.8	905.85	915.15	66253	915.15	up	up	correct
GNA.NSE	G N A Axles Limited	20260427	432	446.05	432	440.6	33748	440.6	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260427	471.45	478.9	470.5	474.85	135387	474.85	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260427	360.2	378	360.2	373.25	14000	373.25	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260427	322	335	314.95	332.45	113991	332.45	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260427	2120	2140	2081	2114	638156	2114	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260427	601	610.9	597.8	605.05	59396	605.05	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260427	1100	1104.55	1083.95	1089.25	556276	1089.25	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260427	999	1008.6	988.9	997.25	70667	997.25	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260427	1784	1842.4	1778.1	1828.2	1096981	1828.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260427	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260427	716	733.2	715.8	724.55	437039	724.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260427	39.53	41.4	39.53	40.41	9438	40.41	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260427	227.97	238.04	224.35	226.02	1408387	226.02	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260427	124.81	125.9	124.13	124.29	16549661	124.29	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260427	28	28.03	26.74	28	5911	28
GOLDIAM.NSE	Goldiam International Limited	20260427	382.1	392.5	382.1	386.55	252051	386.55	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260427	39.36	40.49	38.8	39.73	25484	39.73	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260427	1197.8	1241.05	1192.7	1236.75	70948	1236.75	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260427	291.95	303.75	291.95	297.45	4368168	297.45	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260427	154.88	158.5	154.88	157.61	725042	157.61	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260427	114	116.67	113.92	114.9	85893	114.9	up	up	correct
GRANULES.NSE	Granules India Limited	20260427	690	710	686.15	694.9	2252676	694.9	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260427	728	750	728	735.8	1245602	735.8	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260427	2766	2810.9	2752.2	2778.2	986204	2778.2	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20260427	1570	1621.2	1569	1613	250860	1613	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260427	155.25	165.8	154.81	164.17	1716124	164.17	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260427	223.5	226.19	221.71	224	105671	224	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260427	209.85	213.59	208.5	211.23	110540	211.23	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260427	239.95	250.59	239.95	246.7	173460	246.7	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260427	10.57	11.28	10.57	11.21	8671774	11.21	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260427	1609.8	1653.3	1600	1624.2	746784	1624.2	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260427	870.2	887.95	868	881.4	90427	881.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260427	943.2	943.2	915.1	931.45	133	931.45	down	down	correct
GRPLTD.NSE	GRP Limited	20260427	1941.7	1960	1916.5	1932.9	663	1932.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260427	2900	2938.2	2821.6	2851.4	1603369	2851.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260427	172.26	175.5	172.26	174.9	447517	174.9	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260427	278.4	282.27	275.51	281.65	884076	281.65	up	up	correct
GSS.NSE	GSS Infotech Limited	20260427	15.38	15.7	14.74	14.86	54934	14.86	down	down	correct
GTL.NSE	GTL Limited	20260427	7.15	7.39	7.12	7.3	90492	7.3	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260427	1.21	1.26	1.2	1.24	41469783	1.24	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260427	67.63	67.81	65.5	66.76	56300	66.76	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260427	299	300.1	292.05	293.8	72644	293.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260427	777.1	808.05	713.3	736.65	1091308	736.65	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260427	408.55	438.7	408.55	433.85	13205	433.85	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260427	385.65	385.65	379	383	915657	383	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260427	41.41	42.5	39.35	41.39	4621	41.39	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260427	974.9	997.75	967.05	993	58077	993	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260427	31.4	32.93	31.4	32.78	30368	32.78	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260427	181.94	184.09	177.15	179.42	143062	179.42	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260427	4280	4340.2	4280	4310.3	449038	4310.3	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260427	363.15	378.6	362.35	375.9	780129	375.9	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260427	224	231.83	220.01	227.2	41744	227.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260427	11.03	11.15	11.02	11.1	1380497	11.1	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260427	1000	1013.6	982.9	996.1	12397	996.1	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260427	1248	1281.5	1243.1	1274.1	2461604	1274.1	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260427	1.6	1.64	1.55	1.58	18118	1.58	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260427	64.19	65.9	62.4	63.76	1958	63.76	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260427	20.44	21.05	20	20.71	42098973	20.71	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260427	577.95	584.45	575.15	577.45	63630	577.45	down	down	correct
HCL.NSE	INSYS	20260427	13	13.24	12.4	12.44	629752	12.44	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260427	1209	1232	1201	1230.2	6066942	1230.2	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260427	2749.9	2776.5	2719.6	2756	483814	2756	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260427	787.5	793	785	790	18115375	790	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260427	595	603.45	590.1	597.3	5548234	597.3	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260427	2.07	2.16	2.01	2.14	172439	2.14	up	up	correct
HEG.NSE	HEG Limited	20260427	660	682	658.2	664.15	1699276	664.15	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260427	157	161	156.5	160.3	72907	160.3	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260427	127.7	129.7	126.65	129.02	487260	129.02	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260427	214.99	232.68	212.42	228.14	166656	228.14	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260427	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260427	355.25	368.4	354	360.2	369893	360.2	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260427	5012.5	5098	5005.5	5043	448144	5043	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260427	1519	1695.9	1480	1668.7	38113	1668.7	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260427	166.69	169.87	165.36	169.26	1760	169.26	up	up	correct
HFCL.NSE	HFCL Limited	20260427	101.75	107.9	101.75	106.69	54279670	106.69	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260427	601	618.35	597	613.85	147823	613.85	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260427	409.25	419.05	407.8	411.35	27984	411.35	up	up	correct
HIKAL.NSE	Hikal Limited	20260427	182.51	190.25	182.01	189.15	200656	189.15	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260427	24.49	25	24.07	24.58	427774	24.58	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260427	88.5	90.85	88.5	90.49	807551	90.49	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260427	1058.35	1066.5	1052	1061.8	4241483	1061.8	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260427	491	494	464.8	468.6	17936	468.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260427	21.73	22.81	21.15	22.8	36114	22.8	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260427	546.8	562	546	559.35	5543356	559.35	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260427	151	154	148.61	153.3	614544	153.3	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260427	376	384.95	372.75	380.9	4117585	380.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260427	2334.9	2362.8	2325	2328.3	1099681	2328.3	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260427	606.2	633.3	594.35	628	20875698	616.7318	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260427	919.6	989	919.6	934.2	246962	934.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260427	151.57	159	151.55	158	1280	158	up	up	correct
HITECH.NSE	Hi	20260427	88.5	92.15	88.35	91.02	892736	91.02	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260427	139.88	140.79	138	138.89	6244	138.89	down	down	correct
HITECHGEAR.NSE	The Hi	20260427	637.75	650	605.3	616.1	2143	616.1	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260427	321.5	333.55	318.3	327.65	57993	327.65	up	up	correct
HLVLTD.NSE	HLV Limited	20260427	8.42	8.85	8.42	8.8	162325	8.8	up	up	correct
HMT.NSE	HMT Limited	20260427	63.95	63.95	62.05	62.87	9657	62.87	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260427	68.5	68.5	65.91	66.7	11440	66.7	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260427	485.1	496	484.5	491.2	70855	491.2	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260427	524.54	531.24	523.01	525.97	99118	525.97	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260427	1140.5	1175	1134	1152.25	50595	1152.25	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260427	31365	31895	31295	31850	2578	31850	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260427	2248.9	2276.7	2230	2239.8	4358	2239.8	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260427	354.45	378.25	354.45	376.05	588817	376.05	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260427	577	583.7	544.5	570.65	21019872	570.65	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260427	22.51	23.29	21.69	22.61	88118	22.61	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260427	206.2	209.99	203.35	207.99	525500	207.99	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260427	212.6	216.73	211.42	214.92	9276510	214.92	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260427	182.2	183.33	178.55	179.95	290509	179.95	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260427	45.32	50.08	45.32	46.28	2455371	46.28	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260427	47.72	48.5	47.2	48.34	1972	48.34	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260427	786	817	786	811.8	22575	811.8	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260427	38.35	38.62	38.16	38.5	93494	38.5	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260427	127.48	127.48	124.98	125.77	471453	125.77	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260427	1327.9	1335.9	1310.9	1314.1	15385625	1314.1	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260427	1780	1792.4	1758.1	1770.5	400221	1770.5	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260427	515	523.75	512.05	519.6	1089176	519.6	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260427	264.25	273.2	263.61	267.94	270658	267.94	up	up	correct
ICRA.NSE	ICRA Limited	20260427	5450	5523.5	5366	5491	15980	5491	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260427	77	79.06	75.9	77.54	20280004	77.54	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260427	9.58	9.75	9.56	9.69	339973336	9.69	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260427	67.86	70.49	67.85	70.27	49051353	70.27	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260427	263.16	265.21	263.09	265.03	563	265.03	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260427	123.19	127.3	122.38	126.5	13224493	126.5	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260427	890	903.45	877.05	882.35	11263	882.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260427	1168.95	1207.45	1142	1189.4	85448	1189.4	up	down	incorrect
IFCI.NSE	IFCI Limited	20260427	60.01	61.9	60	61.34	10759948	61.34	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260427	179.01	202	178.5	194.24	83034	194.24	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260427	387.05	395	382.35	392.55	248013	392.55	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20260427	165.43	166.12	163.6	164.88	1175492	164.88	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260427	430	437.4	418.2	432.7	57864	432.7	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20260427	422	441	409.1	434	8953270	434	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260427	162.18	164.81	155.46	158.79	94036	158.79	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260427	27	27.3	26.01	26.9	22557	26.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260427	2.41	2.45	2.36	2.44	28510	2.44	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260427	47.05	48.07	47.05	47.7	243460	47.7	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260427	1524	1559	1501.7	1521.9	238153	1521.9	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260427	1000	1010.95	999.1	1005	543	1005	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260427	1.67	1.67	1.6	1.65	5132	1.65	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20260427	35.17	35.96	31.9	34.95	22451	34.95	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260427	33.95	34.35	33.8	34.22	16710	34.22	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260427	635.55	652.5	635.35	647.85	1469955	647.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260427	424	469.9	420.6	428.2	29621709	428.2	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260427	963	983.4	956.3	970.05	71414	970.05	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260427	2125	2142.4	2101	2126.2	57381	2126.2	up	up	correct
INDIANB.NSE	Indian Bank	20260427	918.8	929.85	909	912.65	1723294	912.65	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260427	214.66	214.66	204.39	209.14	1228	209.14	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260427	349	349	318.15	320.85	711155	320.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260427	4522.2	4584.3	4507	4561.2	833925	4561.2	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260427	860.2	882.4	860.2	869.7	61288	869.7	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260427	795	814.45	784.3	807.8	21882	807.8	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260427	206.34	212.6	206.34	208.99	33075	208.99	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260427	38.9	40.58	38.35	39.6	262920	39.6	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260427	198.89	198.89	192.02	196.72	108218	196.72	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260427	2439.9	2440	2292.6	2359.8	169114	2359.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260427	300	304.85	297.05	297.4	429160	297.4	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260427	11.79	11.79	10.21	11.04	1024081	11.04	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260427	406.95	416.5	406	413.9	409542	413.9	up	up	correct
INDSWFTLAB.NSE	Ind	20260427	137.49	139	133.72	134.3	517134	134.3	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260427	32.43	32.92	30.2	30.84	87288	30.84	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260427	865.2	903.5	865.2	900.15	11254307	900.15	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260427	403.45	407.5	399.5	402.3	3382004	402.3	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260427	170	189.3	168	185.03	1288354	185.03	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260427	5.68	6.09	5.68	5.83	8979	5.83	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260427	959.51	967.32	956.52	964.46	13083	964.46	up	up	correct
INFY.NSE	Infosys Limited	20260427	1154.6	1179.9	1154.5	1172.9	19579883	1172.9	up	up	correct
INGERRAND.NSE	Ingersoll	20260427	4239	4354.2	4222.6	4234.2	23791	4234.2	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20260427	101	105.3	100.91	104.09	19824025	104.09	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260427	699.65	713.75	694	696.3	15611	696.3	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260427	82.21	84.49	81.06	81.32	5925	81.32	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260427	685.5	715	685.5	708.65	483122	708.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260427	98.9	102.98	98	99.05	64603	99.05	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260427	1.02	1.02	1	1	835422	1	down	down	correct
IOB.NSE	Indian Overseas Bank	20260427	35.28	35.41	35.12	35.32	3206899	35.32	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260427	144	146.6	143.69	146.54	8409968	146.54	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260427	90	92.8	90	92.36	957897	92.36	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260427	1557.1	1585.9	1528.5	1541.3	240783	1541.3	down	down	correct
IPL.NSE	India Pesticides Limited	20260427	149.69	151.93	149.45	150.45	117683	150.45	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260427	21.92	22.15	21.61	21.86	9356135	21.86	down	down	correct
IRBINVIT.NSE	IV	20260427	61.72	61.99	61.5	61.79	729846	61.79	up	up	correct
IRCON.NSE	Ircon International Limited	20260427	151.19	155.1	151	153.99	2926483	153.99	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260427	543.2	546.85	541	545.1	1281855	545.1	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260427	104.75	106.22	104.41	105.57	13917554	105.57	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260427	36	36.64	35.77	36.05	331889	36.05	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260427	74.66	75.99	72.9	75.61	9154	75.61	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260427	1060	1099.9	1059.3	1094.65	85366	1094.65	up	up	correct
ITC.NSE	ITC Limited	20260427	303.65	305.65	302.85	303.85	14382348	303.85	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260427	593	614.9	586	601.6	173629	601.6	up	up	correct
ITI.NSE	ITI Limited	20260427	299.29	303.2	298.51	299.67	732437	299.67	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260427	7.59	7.85	7.58	7.78	91116	7.78	up	up	correct
IVP.NSE	IVP Limited	20260427	142.86	146.89	142.86	143.55	2145	143.55	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260427	2729.31	2746.1	2724.9	2737.71	127	2737.71	up	up	correct
IZMO.NSE	IZMO Limited	20260427	709.9	739.8	700	739.8	83762	739.8	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260427	126.05	129.75	125.5	128.31	3848924	128.31	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260427	66.66	66.75	65.9	65.99	147110	65.99	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260427	203.17	207.55	202.66	203.65	148205	203.65	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260427	72.18	79	72.18	78.16	6098878	78.16	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260427	115	120.93	114.05	119.28	1098836	119.28	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260427	33.99	34.5	32.5	33.09	13355	33.09	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260427	122.99	126.68	122.75	124.51	1061176	124.51	up	up	correct
JASH.NSE	Jash Engineering Limited	20260427	426.7	432	418.35	423.7	112374	423.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260427	197.4	203.09	197.4	201.18	3433	201.18	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260427	92.97	94.79	92.5	92.84	95239	92.84	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260427	108.75	108.75	101	104.05	38059284	104.05	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260427	90.1	91.02	88.12	89.23	51509	89.23	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260427	2013	2056	2008.2	2050	300193	2050	up	up	correct
JBMA.NSE	JBM Auto Limited	20260427	617.7	634.8	615.25	630.65	576559	630.65	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260427	9	9.34	9	9.17	28424	9.17	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260427	1092.75	1147.95	1092.7	1126.7	7038	1126.7	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260427	693.1	708.95	683.05	691.9	29067	691.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260427	241.6	248.9	241.2	245.17	2487009	245.17	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260427	1257.9	1293.6	1257.6	1278.2	1150764	1278.2	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260427	538.9	547.6	536.2	542.2	126211	542.2	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260427	25.01	27	25.01	26.5	1416856	26.5	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260427	23.2	24.7	23.19	23.86	4487	23.86	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260427	31.6	33.4	31.4	33.06	5348142	33.06	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260427	305.05	305.1	305	305.05	6729	305.05
JKCEMENT.NSE	J.K. Cement Limited	20260427	5620.5	5645	5559	5605	35487	5605	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260427	522.9	522.9	511	516.6	132978	516.6	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260427	643.1	664	640.5	657.6	79947	657.6	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260427	374.55	389	371.5	374.15	329158	374.15	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260427	398	406.85	396.1	404.85	1155283	404.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260427	89	91.79	87.51	91.11	10728	91.11	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260427	139.36	141.9	137.75	140.56	2791666	140.56	up	up	correct
JOCIL.NSE	Jocil Limited	20260427	129.65	135.6	124.6	128.41	6891	128.41	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260427	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260427	1085	1154.2	1084.1	1128.5	16385	1128.5	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260427	19.72	20.05	19.45	19.63	109318938	19.63	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20260427	769.5	787.9	765.15	772.85	662158	772.85	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260427	546.5	575.5	545	573.8	8635378	573.8	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20260427	13157	13425	12900	12968	7434	12968	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260427	1273	1297	1268.1	1282.7	2309506	1282.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260427	128.99	130.78	128.64	129.73	98121	129.73	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260427	496	498.05	483.5	485.1	3129078	485.1	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260427	725	745.6	725	734.6	180631	734.6	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260427	955	959	942.2	954.05	97333	954.05	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260427	761.43	764.3	755.8	763.38	364426	763.38	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260427	530	539.8	529.45	536.65	150050	536.65	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260427	260.2	271.99	260.1	268.45	821930	268.45	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260427	12.66	13.3	12.63	12.95	14332750	12.95	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260427	242.38	247.18	239.72	246.58	17138	246.58	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260427	1213	1240	1213	1237	531186	1237	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260427	140.55	141	133.26	136	7612	136	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260427	621	621	600	605.15	601	605.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260427	407.15	416.2	406.15	413.65	3334416	413.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260427	168.9	170.7	166.74	169.76	27304	169.76	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260427	21.9	23.19	21.9	22.95	1388454	22.95	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260427	1.7	1.72	1.66	1.7	203244	1.7
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260427	80.53	86.1	80.53	85.32	35329	85.32	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260427	213.7	213.7	201.13	210.26	141945	210.26	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260427	197.15	202.3	197.15	202	141193	202	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260427	342.5	344.95	339	344.3	20276	344.3	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260427	50.31	53.85	50.31	52.67	4079	52.67	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260427	297.3	301.5	296.5	297.8	1646469	297.8	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260427	881	902.15	881	898.75	113	898.75	up	up	correct
KAYA.NSE	Kaya Limited	20260427	265.81	276	260.41	270.19	16603	270.19	up	up	correct
KCP.NSE	The KCP Limited	20260427	174.3	185.5	174.3	177.95	264618	177.95	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260427	25.42	26.09	25.42	25.88	80236	25.88	up	down	incorrect
KDDL.NSE	KDDL Limited	20260427	2544	2558	2510.7	2534.3	4710	2534.3	down	up	incorrect
KEC.NSE	KEC International Limited	20260427	576.75	585	575	576.15	1197258	576.15	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260427	128.6	132	124	128.07	170520	128.07	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260427	4884.1	5009.2	4825	4888.7	338902	4888.7	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260427	15.69	16.1	15.66	16.02	1809584	16.02	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260427	1287.05	1345.9	1287.05	1339	164495	1339	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260427	10.36	10.59	10.2	10.32	1189539	10.32	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260427	297	315.7	292.7	296	3475	296	down	down	correct
KHADIM.NSE	Khadim India Limited	20260427	100.22	104.2	100.21	102.91	98882	102.91	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260427	56	56	53.3	53.9	291134	53.9	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260427	144	144.9	136.66	137.26	27793	137.26	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260427	17.09	17.09	15.6	16.15	3139	16.15	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260427	4823.4	4852.6	4752.1	4794.4	1217	4794.4	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260427	151.95	155.99	151.5	153.17	33598	153.17	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260427	660	679.4	650.05	674.45	354963	674.45	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260427	4924.5	5139	4810.1	4854.3	19010	4854.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20260427	404	427.2	402	413.9	635094	413.9	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260427	399.5	416.6	399.5	414.35	240107	414.35	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260427	1651.1	1764.4	1651	1742	175321	1742	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260427	1616.8	1696.7	1605	1681	712802	1681	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260427	3249.5	3398.6	3249.5	3327.7	7242	3327.7	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260427	165.3	167	163.84	166.75	632853	166.75	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260427	468	485	468	478.8	11744	478.8	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260427	29	29.68	29	29.6	188551	29.6	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260427	119.25	123.33	116.51	122.29	4751922	122.29	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260427	90	93.98	90	93.43	67744	93.43	up	up	correct
KOLTEPATIL.NSE	Kolte	20260427	384.55	386.5	375.5	381.6	49161	381.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20260427	155.35	160.99	155.35	160.21	154392	160.21	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260427	375	380.45	373.25	377	11559552	377	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260427	27.11	27.6	27.01	27.13	27166	27.13	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260427	134.56	137.99	134.1	134.63	29377	134.63	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260427	68.8	74.64	68.8	73.62	10611	73.62	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260427	713.1	740	713.1	735.3	1703717	735.3	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260427	930.7	945.4	925.45	934.6	379461	934.6	up	down	incorrect
KRBL.NSE	KRBL Limited	20260427	360.8	378.9	360.15	375.65	627299	375.65	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260427	57.6	59.71	57.6	59.52	2835	59.52	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260427	2.55	2.63	2.54	2.62	61562	2.62	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260427	649	698	631.1	686.85	884487	686.85	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260427	607.05	610	596.2	600.05	27425	600.05	down	down	correct
KSB.NSE	KSB Limited	20260427	986.25	1004.6	975	1000.05	306837	1000.05	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260427	938.4	944.4	925	927.05	103650	927.05	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260427	803.5	816.1	796.05	799.8	39621	799.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260427	243	255.9	242.99	254.32	3491065	254.32	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260427	82.4	82.69	79.65	81.37	148810	81.37	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260427	4.98	4.98	4.98	4.98	152	4.98
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260427	1405	1429	1394.1	1416	259248	1416	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260427	107.95	108.14	102.01	103.87	26688	103.87	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260427	174	181.1	172.5	180.3	79259	180.3	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260427	7.73	8.33	7.73	8.09	23701	8.09	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260427	1118.8	1132.4	1106.3	1123.55	1363246	1123.55	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260427	14378	14551	14301	14500	2322	14500	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260427	4.56	5	4.56	4.62	7036	4.62	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260427	118	120.82	117.62	119.83	2818456	119.83	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260427	136.3	141.19	136.3	139.73	5485	139.73	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260427	1770	1780	1745.6	1765.9	19082	1765.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260427	12.11	12.48	11.58	12.2	25225	12.2	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260427	259.02	263.5	259.02	262.79	11469	262.79	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260427	544	545.4	534.4	543.1	1595904	543.1	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260427	28.52	28.72	28.52	28.71	42271	28.71	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260427	267.27	269.67	267.09	269.43	457	269.43	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260427	862.26	870.37	862.26	868.41	54	868.41	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260427	271.77	271.77	271.77	271.77	0	271.77
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260427	231.78	231.78	222	225.61	39872	225.61	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260427	605.55	624.65	600.15	622	57904	622	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260427	7260	7310	7203.5	7242	20847	7242	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260427	999.99	1000.01	997.15	999.99	2769743	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260427	999.99	1000.01	999.99	999.99	106114	999.99
LODHA.NSE	Macrotech Developers Limited	20260427	851.6	885	836.35	879.45	3641403	879.45	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260427	264.75	277	262.85	268.2	26495	268.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260427	122.2	125	118.31	123.55	7350	123.55	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260427	79.57	81	76.1	77.01	59749	77.01	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260427	7.23	7.92	7.23	7.9	139090	7.9	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260427	4058	4089.5	4030.2	4053.6	2000348	4053.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260427	3397.9	3608	3388	3589.8	200428	3589.8	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260427	5199.5	5255.9	5033.1	5051.3	13456	5051.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260427	1726	1760	1726	1747.6	125806	1747.6	up	up	correct
LUPIN.NSE	Lupin Limited	20260427	2304.9	2341	2296.2	2324.5	898638	2324.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260427	1684	1739	1645.6	1657.2	305960	1657.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260427	141.3	151.5	140.96	148.79	1227774	148.79	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260427	57.82	60.3	57.82	58.45	28796	58.45	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260427	5.18	6.25	5.18	5.61	267383	5.61	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260427	3050	3114	3050	3102.4	1816150	3102.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260427	311.6	331	311.6	317.7	30867272	317.7	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260427	146.29	169	145.34	164.11	2577904	164.11	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260427	1076	1152	1076	1138.35	20450	1138.35	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260427	38.01	39.97	37.25	38.61	2899	38.61	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260427	4.92	5.13	4.92	5.09	22109	5.09	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260427	67.02	69.17	67.02	68.87	61577	68.87	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260427	177.24	177.24	177.24	177.24	526408	177.24
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260427	518	528.9	516.7	526.5	10868	526.5	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260427	21.5	21.97	21.5	21.61	7196	21.61	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260427	78.7	80.11	78.51	79.75	20410069	79.75	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260427	51.05	53.86	51.05	52.18	7174	52.18	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260427	847	849.75	830.05	841.7	1078	841.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260427	118.4	119.25	113.01	115.11	68398	115.11	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260427	49.3	51.35	49.3	50.37	35714	50.37	up	down	incorrect
MAHICKRA.NSE	SM	20260427	228	230	228	230	2250	230	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260427	317.9	330	315.4	326.7	343580	326.7	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260427	403	427	403	410.95	410014	410.95	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260427	12368	12560	12345	12438	1340	12438	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260427	642.35	656.15	641.05	647.25	101713	647.25	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260427	1000.5	1019	995.5	1000.5	36883	1000.5
MALUPAPER.NSE	Malu Paper Mills Limited	20260427	32.36	32.89	32.36	32.8	2643	32.8	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260427	32.4	35.18	31.31	35.18	218239	35.18	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260427	105.01	108	105.01	107.37	159804	107.37	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260427	59.15	61.37	59.15	61.03	14910	61.03	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260427	76.1	76.6	71.85	73.3	87496	73.3	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260427	52.9	55.9	52.9	54.78	273689	54.78	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260427	289.5	292.95	286.75	288.2	1896054	288.2	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260427	27.8	27.8	27.75	27.8	12239	27.8
MANGLMCEM.NSE	Mangalam Cement Limited	20260427	912.6	930	912.6	917.75	46347	917.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260427	553.6	570	551.55	560.05	423996	560.05	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260427	114.1	116.9	113.61	116.47	3367468	116.47	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260427	13.97	14.16	13.25	13.48	6394	13.48	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260427	45.2	46.66	44.09	46.43	14118	46.43	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260427	475.8	484.8	469.1	473.45	42647	473.45	down	down	correct
MARICO.NSE	Marico Limited	20260427	783.3	794	781.3	787	1072431	787	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260427	227	235	226.61	229.56	477490	229.56	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260427	191	195	190.24	192.12	814804	192.12	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260427	13153	13270	13043	13222	312786	13222	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260427	318	325.2	315.05	321.9	56346	321.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260427	182.1	183	168.11	169.79	11349	169.79	down	down	correct
MASTEK.NSE	Mastek Limited	20260427	1711.6	1747	1708.6	1735.7	42350	1735.7	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260427	434.4	437.95	426.8	428.55	2230	428.55	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260427	102.25	106.82	102.25	104.88	154536	104.88	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260427	1000	1015.4	1000	1009.85	1065883	1009.85	up	up	correct
MAXIND.NSE	Max India Limited	20260427	154.74	159	154	157.26	17383	157.26	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260427	560.75	572.8	560	566.8	42257	566.8	up	up	correct
MAZDA.NSE	Mazda Limited	20260427	210.82	225.5	207.2	215.96	63173	215.96	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260427	2690	2714	2672	2684	1246572	2684	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260427	507.5	523.95	503.05	519.95	178645	519.95	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260427	25.05	26	25.05	25.98	28052	25.98	up	up	correct
MCDOWELL.NSE	N	20260427	1393	1414.4	1382	1391.2	821321	1391.2	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260427	59	59	58.95	59	27265	59
MCLEODRUSS.NSE	McLeod Russel India Limited	20260427	50.01	55.13	50.01	55.13	520867	55.13	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260427	2786.5	2834.5	2773.8	2833.1	1697920	2833.1	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20260427	119.6	122.18	117.81	120.4	19894	120.4	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260427	0.97	0.97	0.96	0.97	124117	0.97
MERCATOR.NSE	Mercator Limited	20260427	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260427	467.1	480	463	478.25	110255	478.25	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260427	1580.1	1605.9	1579.5	1603	555511	1603	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260427	13.98	14.1	13.6	13.91	262142	13.91	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260427	1127	1150.5	1124.5	1141.8	125250	1141.8	up	up	correct
MHHL.NSE	SM	20260427	42.5	42.5	40.15	40.35	4500	40.35	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260427	258.05	267.75	246.01	253.95	1030851	253.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260427	378.75	386	377.9	382.15	867054	382.15	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260427	525.15	529	520.25	526.8	781446	526.8	up	up	correct
MINDSPACE.NSE	RR	20260427	473.3	473.74	468.22	469.2	110413	469.2	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260427	201.65	216	201.65	210.39	114743	210.39	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260427	33.3	33.7	32.8	33.06	792330	33.06	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260427	32.5	33.2	32.3	32.91	90460	32.91	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260427	0.98	0.99	0.94	0.96	507240	0.96	down	down	correct
MMFL.NSE	M M Forgings Limited	20260427	491.4	520	489.2	500	93325	500	up	up	correct
MMP.NSE	MMP Industries Limited	20260427	258.75	259	248	256.25	19883	256.25	down	down	correct
MMTC.NSE	MMTC Limited	20260427	65.8	67.45	65.8	66.67	2362739	66.67	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260427	127.6	131.99	127	128.51	2955	128.51	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260427	63.8	64.68	63.8	64.01	5177	64.01	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260427	24.5	24.5	23	23.11	4562	23.11	down	down	correct
MOIL.NSE	MOIL Limited	20260427	321.8	328.4	321.5	324.15	717603	324.15	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260427	11.65	13	11.56	12.95	695184	12.95	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260427	52.6	53.4	52.5	52.98	436140	52.98	up	up	correct
MOLDTECH.NSE	Mold	20260427	128.88	133	128.88	130.27	17268	130.27	up	up	correct
MOLDTKPAC.NSE	Mold	20260427	583	587	571.7	575.85	57464	575.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260427	64.5	65	63.91	64.83	598175	64.83	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260427	250.24	250.99	249.41	250.5	4558	250.5	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260427	294.95	295.1	294.15	295.1	443444	295.1	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260427	549	562.9	545	558	24310	558	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260427	7.43	7.43	7.06	7.08	12410	7.08	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260427	42.1	43.6	42.1	43.27	3054836	43.27	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260427	787.75	798.45	783.85	794	596835	794	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260427	25.76	26.38	25.05	25.41	5145	25.41	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260427	2187.9	2275	2185	2264.9	442985	2264.9	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260427	1634.8	1705	1608.1	1700.4	15663	1700.4	up	down	incorrect
MRF.NSE	MRF Limited	20260427	132550	133545	131800	132205	6124	132205	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260427	177.62	180	170.37	172.1	16906664	172.1	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260427	35.63	35.82	35.01	35.14	658581	35.14	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260427	436.8	452.5	436.8	447.15	153019	447.15	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260427	5168.5	5345	5125	5303	335253	5303	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260427	1.45	1.48	1.34	1.45	25275	1.45
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260427	30.83	31.97	30.75	31.75	1097507	31.75	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260427	140	146	139.45	140.75	505836	140.75	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260427	49.45	51.9	48.5	50.61	15502	50.61	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260427	79.6	81.53	79.6	81.19	73659	81.19	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260427	130.3	131	129.14	129.77	19260	129.77	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260427	33.75	33.88	32.77	33.28	30165	33.28	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260427	204.6	204.6	201.69	203.62	13078	203.62	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260427	3501.4	3542	3480.7	3493.8	492086	3493.8	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260427	159.78	160	155.08	156.53	187903	156.53	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260427	4.04	4.12	3.9	3.98	176739	3.98	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260427	36.9	36.9	33.81	34.4	16245	34.4	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260427	27.51	29.4	26.67	28.25	16759	28.25	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260427	252.93	255.34	250.28	250.83	5818	250.83	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260427	107.2	111.4	107.2	108.62	12442	108.62	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260427	264	264	254	257.39	11119	257.39	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260427	234.41	241	227.55	240.11	9476	240.11	up	up	correct
NAM.NSE	INDIA	20260427	996	999.75	982.1	989.7	744155	989.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260427	1092	1111.5	1086	1089.9	538464	1089.9	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260427	171.9	178.95	168.01	173.78	21482	173.78	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260427	442.95	445.15	439.4	441	5256456	441	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260427	991.2	1023.5	990.95	1000.9	1333360	1000.9	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260427	6520	6620	6437.5	6578.5	418471	6578.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260427	101.38	103.99	99.8	100.76	756550	100.76	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260427	144	146.67	143.3	145.25	95240	145.25	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260427	273	277.99	269.7	270.67	4269044	270.67	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260427	94.62	96.5	94.13	95.41	13917958	95.41	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260427	2021	2087.9	2021	2048.9	259	2048.9	up	up	correct
NCC.NSE	NCC Limited	20260427	162.54	164.94	162.22	164.48	2778650	164.48	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260427	171.51	175.38	170.44	173.04	63328	173.04	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260427	2689	2750	2636.3	2701	183	2701	up	up	correct
NDL.NSE	Nandan Denim Limited	20260427	2.9	2.92	2.86	2.87	981014	2.87	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260427	720	760	720	737.6	30173	737.6	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260427	83.3	84.82	80.5	81.07	422967	81.07	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260427	15.99	16.29	15.75	15.82	50227	15.82	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260427	12	12.69	12	12.56	328886	12.56	up	up	correct
NELCAST.NSE	Nelcast Limited	20260427	128.5	132.59	128.5	131.59	63612	131.59	up	up	correct
NELCO.NSE	Nelco Limited	20260427	660.4	718.45	658.6	705.25	303328	705.25	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260427	1654.8	1681.8	1635.9	1654	50783	1654	down	down	correct
NESCO.NSE	Nesco Limited	20260427	1171	1223	1171	1216.5	47158	1216.5	up	up	correct
NETF.NSE	Tata Mutual Fund	20260427	264.4	264.4	257.01	259.94	2589	259.94	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260427	34.45	35.77	34.4	35.37	2787097	35.37	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260427	14449	14949	14307	14755	32555	14755	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260427	465.5	508.2	465.5	491.55	3995896	491.55	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260427	4.3	4.52	4.12	4.36	79482	4.36	up	up	correct
NFL.NSE	National Fertilizers Limited	20260427	76.1	77.25	75.8	76.91	928977	76.91	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260427	36.79	39.25	36.28	38.19	53010	38.19	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260427	1770.5	1812	1770	1790.4	219363	1790.4	up	up	correct
NHPC.NSE	NHPC Limited	20260427	81	83.35	80.94	83.23	16998016	83.23	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260427	165.3	167.25	162.61	165.67	1005954	165.67	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260427	30.16	33.4	30.01	31.77	11974	31.77	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260427	271.5	272.9	271.35	272.72	7931311	272.72	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20260427	69.4	72.5	68.38	72.18	701151	72.18	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260427	8.07	8.42	8.07	8.29	213921	8.29	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260427	12.84	13.45	12.84	13.05	483970	13.05	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260427	1328	1345.8	1320.3	1337.5	2315	1337.5	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260427	320.05	329	320.05	322	8068	322	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260427	30.89	30.89	29.2	29.57	48028	29.57	down	down	correct
NITCO.NSE	NITCO Limited	20260427	89.21	90.99	87	87.41	378633	87.41	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260427	424	454	419.45	443.85	582916	443.85	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260427	203.25	209.99	201.5	204.66	2075	204.66	up	up	correct
NKIND.NSE	N.K Industries Limited	20260427	67	69	67	67.21	2396	67.21	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260427	303.25	322	302.25	313.85	15950635	313.85	up	up	correct
NMDC.NSE	NMDC Limited	20260427	90.25	91.2	89.81	90.42	37668047	90.42	up	up	correct
NOCIL.NSE	NOCIL Limited	20260427	185.5	188.1	183.51	184.44	475067	184.44	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260427	3.95	3.95	3.75	3.8	36812	3.8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260427	65.36	66	60.3	62.48	31075	62.48	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260427	277.21	287.9	274	276.64	7422	276.64	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260427	473.05	515	473.05	492.15	43212	492.15	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260427	282	289.49	281.36	287.24	68926	287.24	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260427	5723	5752	5671.1	5734.4	1044	5734.4	up	up	correct
NTPC.NSE	NTPC Limited	20260427	403.9	414.4	402.6	410.2	13001752	410.2	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260427	770.4	810	770.4	805.9	27200	805.9	up	up	correct
NURECA.NSE	Nureca Limited	20260427	268.26	269.52	264.1	265.8	5216	265.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260427	293.5	298.5	291.9	295.55	501976	295.55	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260427	306.5	318.89	306.5	316.86	7897	316.86	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260427	1697	1735	1690	1723.3	758413	1723.3	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260427	9050	9490	9010	9360	843945	9360	up	down	incorrect
OIL.NSE	Oil India Limited	20260427	475	478.45	470.55	476.2	2981521	476.2	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260427	63.51	63.8	60	60.71	130615	60.71	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260427	1212	1247.5	1208.8	1237.35	619855	1237.35	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260427	115	118.8	114.05	117.78	52624	117.78	up	up	correct
OMAXE.NSE	Omaxe Limited	20260427	84.97	84.97	81.7	83.18	90539	83.18	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260427	90.39	93	90.39	92.54	44588	92.54	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260427	3.58	3.58	3.58	3.58	65366	3.58
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260427	19.42	20	18.79	19.94	563446	19.94	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260427	53.57	54.59	52.88	53.7	727218	53.7	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260427	286	286.7	284.2	285.9	6497916	285.9	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260427	55.8	57.5	55.01	56.32	257394	56.32	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260427	240	243	231.91	240.05	29404	240.05	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260427	408	417.2	405	413.75	66955	413.75	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260427	164	166.75	162	166.58	3100	166.58	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260427	558	588.8	558	585.25	52252	585.25	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260427	64	65.1	63.99	64.7	90192	64.7	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260427	6.96	7.24	6.81	6.95	84233	6.95	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260427	282.3	294.25	279.05	284.75	16832	284.75	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260427	145	149.4	144.2	148.01	311357	148.01	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260427	193.9	196.19	189.06	193.48	590224	193.48	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260427	96.2	100.48	96.2	99.18	159754	99.18	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260427	62.48	63.85	62.2	63.8	716	63.8	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260427	18	18.8	18	18.58	312448	18.58	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260427	3997.8	4109.3	3997.8	4071.4	11514	4071.4	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260427	1.83	1.9	1.83	1.85	2071	1.85	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260427	49.5	50.32	48.3	49.69	18930	49.69	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260427	37765	38190	37325	37705	18426	37705	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260427	46.78	47.98	46.37	47.35	15874153	47.35	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260427	93.08	100.99	93.08	95.04	17580	95.04	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260427	39.41	40.96	37.67	38.59	1607	38.59	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260427	365.35	375.2	364	368.85	106665	368.85	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260427	314.65	318.6	307.5	316.05	3378	316.05	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260427	273.4	274.75	270.75	273.35	18431	273.35	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260427	91.25	93	90.99	91.13	11771	91.13	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260427	36.9	41.38	36.9	40.27	3075746	40.27	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260427	226	232.95	226	231.23	687391	231.23	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260427	8.08	8.1	7.84	7.87	401898	7.87	down	up	incorrect
PARTYCRUS.NSE	SM	20260427	90	91	88.5	89	11000	89	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260427	27.92	28.3	27.67	27.96	4176240	27.96	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260427	11.79	11.79	11.44	11.59	48719	11.59	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260427	9.42	9.65	9.4	9.51	37552465	9.51	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260427	85	88.79	85	85.75	95686	85.75	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260427	20.38	21.5	20.38	20.8	10559	20.8	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20260427	167.31	174.77	166.69	174.09	413092	174.09	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260427	18.51	19.05	17.5	18.92	216839	18.92	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260427	4764.9	4846.6	4751.2	4845	845578	4845	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260427	273.45	281.2	272.9	279.9	3970991	279.9	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260427	471	478.35	470.95	474.9	6021520	474.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20260427	4764	4840	4752	4791.4	13125	4791.4	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260427	308	324.4	308	318.15	1340302	318.15	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260427	30.13	31.92	30.12	31.48	1246371	31.48	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260427	554.9	570	550.6	564.5	2482814	564.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260427	10352	10493.5	10255	10309.5	7047	10309.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260427	5215	5215	5120	5175.5	15982	5175.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260427	1561	1576	1548.6	1572.3	13057	1572.3	up	up	correct
PGINVIT.NSE	IV	20260427	93.4	93.45	93.02	93.1	1266988	93.1	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260427	1790	1813.2	1776.6	1799.7	343890	1799.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260427	1394.3	1406.9	1390.3	1397	356391	1397	up	up	correct
PIIND.NSE	PI Industries Limited	20260427	3083.3	3123.8	3075.1	3083.6	178541	3083.6	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260427	4772	4848	4750	4770.5	1633	4770.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260427	8.18	8.2	7.8	7.97	74480	7.97	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260427	26.12	27.45	26.12	26.3	9683	26.3	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260427	927.05	1013	918	991.65	468919	991.65	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260427	751	782	744.95	763.85	167	763.85	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260427	155.99	157.9	152.05	157.65	15662	157.65	up	up	correct
PNB.NSE	Punjab National Bank	20260427	113.5	114.54	113.42	113.88	9479881	113.88	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260427	71.5	73.47	71.22	72.85	294393	72.85	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260427	1047.9	1060.7	1040.35	1047	2370550	1047	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260427	21.69	21.8	21	21.46	2574	21.46	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260427	220.52	221	216.06	217.99	416780	217.99	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260427	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260427	250.85	259.39	250.85	255.72	2488	255.72	up	up	correct
POKARNA.NSE	Pokarna Limited	20260427	915	918.95	908	912.05	31984	912.05	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260427	8087.5	8147	8020	8065.5	291146	8065.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260427	1419.9	1510	1414.2	1495.6	204641	1495.6	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260427	889.85	921.9	885.1	915.95	133569	915.95	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260427	307.4	309.4	299.65	301.35	23192	301.35	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260427	419.3	423.75	416.8	420	1417594	420	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260427	318	324.95	316.95	320.9	9334181	320.9	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260427	32340	32550	31835	32065	124497	32065	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260427	2438	2507.3	2415.8	2497.8	121132	2497.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260427	214.8	223.99	210.93	219.04	14281	219.04	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260427	209.5	216.32	209.5	215.49	50601	215.49	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260427	22.16	23.84	22.16	23.4	52213	23.4	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260427	402	410.5	395.9	403.35	1800027	403.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260427	138.3	148.98	138.3	145.16	920255	145.16	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260427	4.64	4.85	4.55	4.77	121356	4.77	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260427	7.35	7.57	6.94	7.57	212905	7.57	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260427	156.01	163.7	154.45	160.21	600635	160.21	up	up	correct
PRECOT.NSE	Precot Limited	20260427	564.9	570	548	553.45	10903	553.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260427	390.15	409.4	390	405.7	749540	405.7	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260427	521.95	548	514	545.9	642770	545.9	up	down	incorrect
PREMIER.NSE	Premier Limited	20260427	2.84	2.9	2.84	2.9	6221	2.9	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260427	53.5	54.99	53.1	53.66	47793	53.66	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260427	1382	1419	1380.3	1405.1	460882	1405.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260427	597.45	606.55	595.15	600	282754	600	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260427	280.4	286.45	280.25	283.05	28893	283.05	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260427	261.4	279.71	260.22	274.18	459568	274.18	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260427	13.3	13.55	13.24	13.31	96090	13.31	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260427	3265	3366	3230.1	3261.4	146224	3261.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260427	136.4	136.9	132.88	133.9	381329	133.9	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260427	25.2	25.83	24.93	25.7	2156943	25.7	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260427	720.1	746.45	720.05	738.15	35981	738.15	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260427	99.16	99.25	97.79	98.27	2417651	98.27	down	down	correct
PTC.NSE	PTC India Limited	20260427	185.39	195.6	184.19	195.2	3618942	195.2	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260427	39	39.6	38.92	39.39	46794	39.39	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260427	1047.5	1075	1039.5	1060.2	4790	1060.2	up	up	correct
PURVA.NSE	Puravankara Limited	20260427	213.5	220.54	213.5	218.32	179626	218.32	up	up	correct
PVP.NSE	PVP Ventures Limited	20260427	33.5	35.35	33.15	33.94	11870504	33.94	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260427	124.92	125.4	124.17	124.65	112917	124.65	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260427	263.03	264.29	261.96	263.37	64024	263.37	up	up	correct
QUESS.NSE	Quess Corp Limited	20260427	196.2	201	190.97	198.76	347275	198.76	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260427	165	169.6	164.51	167.97	157415	167.97	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260427	1.42	1.42	1.37	1.42	14707	1.42
RADAAN.NSE	Radaan Mediaworks India Limited	20260427	3.45	3.66	3.2	3.36	66411	3.36	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260427	3225	3339	3218.1	3315	592198	3315	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260427	6.1	6.28	6	6.09	23254	6.09	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260427	317.3	325.79	317.05	323.8	936751	323.8	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20260427	129	133.3	129	130.61	1901120	130.61	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20260427	125	130.5	124.03	128.35	190104	128.35	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20260427	4.02	4.03	3.96	3.99	218446	3.99	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20260427	418	442	418	437.45	139254	437.45	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260427	34.04	34.7	33.55	34.05	26188	34.05	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260427	23.92	23.92	22.75	23.61	64048	23.61	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260427	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260427	257.64	262.52	256.11	261.27	299848	261.27	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260427	32.6	32.96	31.2	31.89	30552	31.89	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260427	5.74	5.82	5.72	5.8	5677666	5.8	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260427	965.9	975	952.2	966.4	125867	966.4	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260427	267.64	272.99	267.64	269.48	26157	269.48	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260427	418.5	432.55	417	426.7	38240	426.7	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260427	501.1	510.4	501.1	509.5	57301	509.5	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20260427	13.3	13.53	13.24	13.42	195839	13.42	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260427	1085	1134.4	1085	1125.9	24232	1125.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260427	2640	2720	2568	2693.9	135318	2693.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20260427	437.9	466.4	435.3	464	799856	464	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260427	318	318	306.1	312.8	12137009	312.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260427	129.9	131.57	128.6	130.8	879430	130.8	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260427	0.99	0.99	0.96	0.97	3341759	0.97	down	down	correct
RECLTD.NSE	REC Limited	20260427	376	381.95	376	378.05	4948268	378.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260427	219	224.11	217.56	219.02	2717372	219.02	up	up	correct
REFEX.NSE	Refex Industries Limited	20260427	248.4	260.46	248	256.32	617301	256.32	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260427	50.9	50.9	45.31	46.47	2739	46.47	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260427	302	312	302	308.29	59418	308.29	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260427	1313	1371.6	1311	1365.8	24673098	1365.8	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260427	221.45	227	220.78	223.01	1041371	223.01	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260427	78.66	83	78.66	78.66	1177308	78.66
REMSONSIND.NSE	Remsons Industries Limited	20260427	108.4	112.49	106	110.89	319456	110.89	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260427	27.92	28.41	27.79	28.03	6640577	28.03	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260427	420	420.45	409.8	414.7	134257	414.7	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260427	76.95	82.99	76.95	80.96	6753	80.96	up	down	incorrect
REPRO.NSE	Repro India Limited	20260427	351	359.45	348.2	351.85	11445	351.85	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260427	150.11	157	149.64	155.7	121909	155.7	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20260427	101.51	104.49	101.5	103.45	440785	103.45	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260427	2.01	2.01	2.01	2.01	890802	2.01
RHIM.NSE	RHI Magnesita India Limited	20260427	403.6	416.45	403.55	411.2	92146	411.2	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260427	114.5	116.83	114.37	116.42	515381	116.42	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260427	775	806.85	773	799.75	117320	799.75	up	down	incorrect
RITES.NSE	RITES Limited	20260427	217.3	223.34	217.3	222.38	455465	222.38	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260427	21	22.27	21	21.73	98099	21.73	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20260427	36.53	37.7	35.55	36.48	43992	36.48	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260427	549.05	568.3	547.55	563.2	1757707	563.2	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20260427	736.3	785	736.3	774.45	6207	774.45	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260427	346.1	352.95	341.55	348.05	24363	348.05	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260427	157.87	158.27	145.65	148.23	5747931	148.23	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260427	1.74	1.74	1.67	1.67	991972	1.67	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260427	43	47.05	43	45.85	13675	45.85	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260427	521	521.6	498.2	504.2	279177	504.2	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260427	55.99	56.7	54.1	55.99	61569	55.99
ROUTE.NSE	Route Mobile Limited	20260427	500	543	500	531.6	1507335	531.6	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260427	2011.9	2065.9	2003.7	2011.8	19617	2011.8	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260427	28.74	30.09	28.54	29.42	77208573	29.42	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260427	80.8	82.11	80.22	81.81	39163	81.81	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260427	838.05	859.95	835.45	846.05	91466	846.05	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260427	42.73	42.73	42.73	42.73	12224	42.73
RSWM.NSE	RSWM Limited	20260427	157.14	163.1	155.52	161.11	53828	161.11	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260427	271.13	275	268.01	271.46	185206	271.46	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260427	34.65	36.45	34.44	36.13	3308450	36.13	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260427	9.66	10.24	9.57	10.15	41636302	10.15	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260427	230.92	233.59	229	232.21	3249	232.21	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260427	6.49	6.49	6.07	6.22	82719	6.22	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260427	117.7	119	116.84	118.19	18868	118.19	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260427	157.9	159.34	153.19	155.91	405135	155.91	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260427	43.18	43.19	40	41.19	26283	41.19	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260427	305.25	310.2	305.01	305.95	6622709	305.95	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260427	414.45	428	394.1	423.8	2877	423.8	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260427	9.79	9.79	9.79	9.79	52339	9.79
SADBHAV.NSE	Sadbhav Engineering Limited	20260427	10.18	10.18	10.18	10.18	52597	10.18
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260427	2.92	2.92	2.72	2.82	169267	2.82	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260427	1470	1511	1463.1	1472.1	65041	1472.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260427	24	26	24	25.01	12968	25.01	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260427	183.4	187.6	183.4	185.81	39528	185.81	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260427	179.96	185.32	179.5	184.2	46111040	184.2	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260427	624.65	655.9	605.3	626.25	128568	626.25	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260427	18.11	18.43	18.1	18.17	54079	18.17	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260427	139	145	135	145	176623	145	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260427	1.97	1.98	1.9	1.92	822487	1.92	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260427	7.35	7.57	7.33	7.47	2959968	7.47	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260427	272.3	283.95	267.1	274.6	722	274.6	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260427	57	57.99	56.59	57.79	225982	57.79	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260427	630	647.6	626.15	642.6	33653	642.6	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260427	6.75	7.14	6.75	7.02	9366	7.02	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260427	2.61	2.61	2.37	2.6	16758	2.6	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260427	1009.95	1031.05	988.2	999.8	592	999.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260427	474.9	509	474.9	504.4	217432	504.4	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260427	520	543	520	527.7	99964	527.7	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260427	303.4	310.85	302.55	303.76	149210	303.76	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260427	20.65	20.65	20.65	20.65	93800	20.65
SANOFI.NSE	Sanofi India Limited	20260427	3427.6	3465	3422.3	3431.2	42283	3431.2	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260427	0.19	0.21	0.19	0.2	2772879	0.2	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260427	588.4	615	587	612.7	2366094	612.7	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260427	346.75	365	345.55	359.9	899478	359.9	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260427	88.1	91	86.5	90.08	422386	90.08	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260427	1290	1315.6	1276	1294	9984	1294	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260427	270.45	274	268.25	270.8	4875	270.8	up	up	correct
SATIA.NSE	Satia Industries Limited	20260427	71.57	72.08	70.01	70.28	95641	70.28	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260427	168.21	177	168.21	172.15	520924	172.15	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260427	615	655.4	607.3	639.5	4971891	639.5	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260427	672.5	681.3	664	670.7	2177615	670.7	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260427	117.77	118.48	116.59	118.08	3467	118.08	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260427	323.32	327	315.48	323.36	34784	323.36	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260427	278.56	278.91	270.58	272.6	4297	272.6	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260427	218.13	219.45	218.12	218.67	913	218.67	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260427	1768.9	1818.5	1759	1815.4	1918952	1815.4	up	up	correct
SBIN.NSE	State Bank of India	20260427	1110.95	1114.8	1103.4	1111.85	11624385	1111.85	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260427	4350	4445	4287.3	4338.2	129291	4338.2	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260427	161.23	163.13	159.25	160.83	13216	160.83	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260427	1190	1210	1150	1182	228136	1182	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260427	289.9	300.13	289.1	290.38	5084098	290.38	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260427	90	92.07	89.65	91.65	659519	91.65	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260427	1541.5	1587	1541.5	1555.5	31450	1555.5	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260427	22.47	23.34	21.7	22.43	17674	22.43	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260427	91.1	91.77	89.2	90.48	1126590	90.48	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260427	267.06	270	263.6	267.88	20336	267.88	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20260427	24.04	24.99	24.04	24.93	129054	24.93	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260427	258.98	259.49	257.16	258.09	2527	258.09	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260427	257.64	258.24	256.71	257.83	551253	257.83	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260427	574.11	577.51	572.5	575.91	429640	575.91	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260427	754.35	756	749.51	754.84	38705	754.84	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260427	0.65	0.65	0.65	0.65	0	0.65
SEYAIND.NSE	Seya Industries Limited	20260427	13.1	13.1	13.1	13.1	28	13.1
SFL.NSE	Sheela Foam Limited	20260427	529	537.25	523	525.35	143387	525.35	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260427	541	544	530	541.2	9646	541.2	up	up	correct
SGL.NSE	STL Global Limited	20260427	12.01	12.25	12	12.06	9992	12.06	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260427	71	74.49	68.33	70.08	20314	70.08	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260427	548.9	568.8	547.95	565.05	900630	565.05	up	down	incorrect
SHALBY.NSE	Shalby Limited	20260427	155.6	169.9	155.6	166.58	343276	166.58	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260427	51.3	52.24	50.16	51.47	69834	51.47	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260427	117.77	123.69	115.25	122.01	42897	122.01	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260427	7.13	7.49	7.02	7.22	62722	7.22	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260427	470.7	483.9	470.7	478.5	10743	478.5	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260427	1101	1142	1101	1124.7	120004	1124.7	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260427	855	880	850.55	872.45	28328	872.45	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260427	145.97	148.72	144.58	146.01	400170	146.01	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260427	463.59	468	462.64	466.23	7249	466.23	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260427	104.96	105.48	102.77	104.11	3921	104.11	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260427	408.6	429	407	415.2	384799	415.2	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260427	19.99	20.74	18.9	19.14	37508	19.14	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260427	67	67	58.02	60.86	14235	60.86	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260427	151.01	157.5	149.01	155	115	155	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260427	142.26	150.98	142.26	148.54	257599	148.54	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260427	295	299	293.15	297.05	51929	297.05	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260427	39.71	40.99	39.11	39.8	3821	39.8	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260427	74.15	75.35	73.72	74.1	93743	74.1	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260427	25070	25465	25020	25125	35881	25125	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260427	394	402.8	385.7	396.75	433259	396.75	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260427	47.99	47.99	46.08	47.24	81427	47.24	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260427	0.39	0.4	0.39	0.39	513914	0.39
SHREYANIND.NSE	Shreyans Industries Limited	20260427	166.64	172.1	166.51	170.89	2746	170.89	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260427	3485	3672	3485	3569.2	107273	3569.2	up	up	correct
SHUBHLAXMI.NSE	SM	20260427	21.7	22.5	21.7	22	8000	22	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260427	5.51	5.95	5.5	5.63	112615	5.63	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260427	834.3	900.3	830.05	886.15	2787989	886.15	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260427	19.5	19.56	19.5	19.56	34233	19.56	up	up	correct
SIEMENS.NSE	Siemens Limited	20260427	3830.5	3881	3797	3850	309453	3850	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260427	48.57	52	48.57	50.21	24506	50.21	up	up	correct
SIL.NSE	Standard Industries Limited	20260427	15.63	16.1	15.51	15.66	25724	15.66	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260427	78	78.1	75.68	76.18	174082	76.18	down	down	correct
SILINV.NSE	SIL Investments Limited	20260427	461.3	469.8	449.25	455.1	1708	455.1	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260427	18.69	18.69	16.73	17.38	6538	17.38	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260427	10.27	10.27	10.27	10.27	0	10.27
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260427	212.65	234.4	212.65	230.89	191761	230.89	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260427	73.65	76.91	73.36	74.92	12306	74.92	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260427	443.5	444.85	430.1	433.95	244482	433.95	down	down	correct
SIS.NSE	SIS Limited	20260427	337	343.25	335.7	342.15	19513	342.15	up	up	correct
SITINET.NSE	SITI Networks Limited	20260427	0.39	0.39	0.37	0.38	337185	0.38	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260427	564.75	580.85	564.75	567.6	64089	567.6	up	down	incorrect
SJVN.NSE	SJVN Limited	20260427	77.85	81.2	77.68	80.41	7429262	80.41	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20260427	1704.8	1748	1693.2	1740.3	15861	1740.3	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260427	0.95	1	0.92	0.92	591174	0.92	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20260427	455.15	483.95	455.15	477.75	914351	477.75	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260427	170.05	172.1	168.11	171.54	89631	171.54	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260427	134	137.3	131.98	133.38	2885	133.38	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260427	66.25	67	65.12	66.08	365476	66.08	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260427	397.2	405.9	395	399.65	150638	399.65	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260427	40.65	42.3	40.65	41.83	149652	41.83	up	up	correct
SOBHA.NSE	Sobha Limited	20260427	1430	1438.9	1405	1430.6	123727	1430.6	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260427	480	489.7	476.6	483.3	50504	483.3	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260427	15195	15316	15036	15259	106703	15259	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260427	472.7	478.65	459.9	461.85	51249	461.85	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260427	103	109.89	103	108.89	6500	108.89	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260427	111.53	115	111.39	112.93	6092	112.93	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260427	566.15	592.2	565.85	588.65	3960338	588.65	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260427	256.95	263.03	256.2	259	467126	259	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260427	366.3	377.6	365.2	372.2	30939	372.2	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260427	39.2	40.47	39.04	39.91	16869125	39.91	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260427	221.89	237	221.76	234.93	329361	234.93	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260427	798	822.4	776.55	812.75	52693	812.75	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260427	219.3	226.3	219	224.73	99839	224.73	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260427	139.91	151.88	139.9	146.72	3535610	146.72	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260427	4.35	4.35	4.07	4.14	2054628	4.14	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260427	98.51	102.45	98.51	99.86	20980	99.86	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260427	33.26	34.77	33.01	34.09	54127	34.09	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260427	68.94	71.45	68.94	70.98	455663	70.98	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260427	33.49	34.97	32.71	33.22	18134	33.22	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260427	215.4	221	215.4	218.18	455019	218.18	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260427	182.9	184	177.86	183.3	5670	183.3	up	up	correct
SRF.NSE	SRF Limited	20260427	2516.8	2549	2496.7	2505	341589	2505	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260427	485.05	512.7	481	504.8	28763	504.8	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260427	0.43	0.47	0.43	0.44	399896	0.44	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20260427	210	212	208.01	210.31	126286	210.31	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260427	1071	1110	1053.85	1098.55	491029	1098.55	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260427	230	236.66	228.32	235.18	178213	235.18	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260427	136.6	141.25	136.08	139.66	16397	139.66	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260427	120.9	122.72	120.26	120.55	65172	120.55	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260427	83	85.58	82.45	82.99	8759	82.99	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260427	10.05	10.18	9.61	9.96	2293547	9.96	down	down	correct
STEL.NSE	STEL Holdings Limited	20260427	465.05	471.9	450	454.05	6915	454.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260427	245.34	268.99	245	256.32	123958	256.32	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260427	270	279.77	269.5	279.77	2556220	279.77	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260427	539.2	547.9	537.6	542.65	65525	542.65	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260427	2247.9	2247.9	2235	2239.6	14403	2239.6	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260427	8.92	9.6	8.89	9.4	2526651	9.4	up	up	correct
SUBROS.NSE	Subros Limited	20260427	759.05	785	759.05	779.1	47565	779.1	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260427	871.1	904.95	871.1	884.4	150924	884.4	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260427	438	447.6	435.95	444.8	98692	444.8	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260427	53.29	53.35	52.2	52.92	8734	52.92	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260427	1622	1668.2	1619.1	1657	2540	1657	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260427	1.45	1.47	1.44	1.46	360507	1.46	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260427	4765	4775.5	4660.1	4670.1	82517	4670.1	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260427	604	624.35	556.35	605.3	1615	605.3	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260427	808.9	822.2	800	818.6	44517	818.6	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260427	291	301.5	289	296.05	269973	296.05	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260427	1625	1766.9	1621.9	1733.5	26995361	1733.5	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260427	355.05	362	353	355.35	357725	355.35	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260427	603.15	612.7	593.5	611	507496	611	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260427	153.62	154.9	151.2	152.27	2806	152.27	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260427	5.19	5.79	5.19	5.41	26836	5.41	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260427	418	426.8	415.95	424.25	27946	424.25	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260427	1.01	1.06	1.01	1.01	142711	1.01
SUPREMEIND.NSE	The Supreme Industries Limited	20260427	3701	3826.5	3623.4	3684.8	1110497	3684.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260427	26.98	28.48	26.98	27.99	147485	27.99	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260427	18.94	20.53	18.42	19.54	433710	19.54	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260427	59.47	60	58.61	58.69	1444	58.69	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260427	235.2	242.01	235.2	239.4	248033	239.4	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260427	145.2	150.65	144.96	149.38	193002	149.38	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260427	36.15	39	36.15	38.7	139495	38.7	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260427	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260427	202.05	218.9	202.05	211.6	642802	211.6	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260427	2.95	3.14	2.95	2.99	85780	2.99	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260427	54.26	57.48	54.26	56.93	215958603	56.93	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260427	3.33	3.38	3.14	3.38	40003	3.38	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260427	3863	3990.5	3863	3974	22412	3974	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260427	657.2	674.75	656.15	658.2	18648	658.2	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260427	216.3	219.8	213.16	216.01	3185349	216.01	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260427	804	868.7	802.3	854.1	634128	854.1	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260427	423	440.9	421.25	437.95	647938	437.95	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260427	196.89	209.7	196.89	208.86	8668	208.86	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260427	326	335.75	326	332	87310	332	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260427	45.34	45.34	45.34	45.34	4497	45.34
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260427	277	299	277	295.37	378470	295.37	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20260427	509	582.95	509	582.95	17648441	576.4722	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260427	25.49	25.49	24.05	24.98	12152	24.98	down	up	incorrect
TARC.NSE	TARC Limited	20260427	138.83	139.32	136.5	137.81	474850	137.81	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260427	52.67	54	52.67	53.73	10481	53.73	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260427	7000	7091	6930.5	6993.5	3052	6993.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260427	698.85	724.75	695	722.3	804546	722.3	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260427	1520.6	1579	1518.2	1575	567338	1575	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260427	1168	1183.9	1155	1160.5	1019797	1160.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260427	4204.9	4283.4	4180	4196	632056	4196	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260427	708.95	719	705.45	713.45	482853	713.45	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260427	436.6	455.95	435.2	453.2	16399806	453.2	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260427	211	215	210.93	213.28	33068230	213.28	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260427	1285	1356	1273.1	1326.8	96342	1326.8	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260427	147.25	151	147.25	149.68	147820	149.68	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260427	952	973.7	945.6	968.2	39652	968.2	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260427	514	529.75	514	524.3	15208	524.3	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260427	14.36	14.63	14.06	14.33	19439	14.33	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260427	2609	2670	2600	2663.5	1225	2663.5	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260427	2396.9	2459	2396.9	2447.6	5853425	2447.6	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260427	1126.5	1131.15	1075	1089.8	1455211	1089.8	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260427	1208.6	1257.1	1208.6	1250	19456	1250	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260427	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260427	1362.9	1400.5	1360.2	1396.1	1834277	1396.1	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260427	1234	1290	1231	1280.45	444389	1280.45	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260427	415	419.8	410.25	413.95	998266	413.95	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260427	605	611	592.35	605.95	130977	605.95	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260427	342.8	355.9	342.8	352.75	7748	352.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260427	98	98.11	95.52	96.86	50392	96.86	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260427	47.19	48.08	46.26	46.91	19494	46.91	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260427	102.84	107.84	102.81	107.15	2558244	107.15	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260427	73	75.61	73	73.18	1513302	73.18	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260427	13.29	13.29	12.1	12.3	6638	12.3	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260427	9.75	9.9	9.32	9.47	12002	9.47	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260427	3799.9	3997.7	3760.1	3946.5	87735	3946.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260427	113	113.89	108.25	109.41	10377	109.41	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260427	98	99.19	97	97.42	71689	97.42	down	down	correct
THERMAX.NSE	Thermax Limited	20260427	4023	4183.6	3996	4169	214001	4169	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260427	98.01	99.47	97.51	99.2	1239908	99.2	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260427	255.11	271.93	255.11	267.31	17895	267.31	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260427	395	418	395	412.45	310370	412.45	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260427	458.9	466	458	462.35	367932	462.35	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260427	2491.3	2519.7	2480	2513	8354	2513	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260427	2970	3013.9	2950	2994.4	243557	2994.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260427	4.61	4.7	4.61	4.61	5760	4.61
TIL.NSE	TIL Limited	20260427	197.08	203.6	197.08	201.33	62811	201.33	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260427	185.1	188.5	183.7	186.68	5027232	186.68	up	up	correct
TIMKEN.NSE	Timken India Limited	20260427	3557	3577	3522	3565.4	21769	3565.4	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260427	195.99	201.74	195.71	199.16	149855	199.16	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260427	45.61	46.5	44	44.53	334362	44.53	down	down	correct
TITAN.NSE	Titan Company Limited	20260427	4438.8	4464	4388.4	4441.8	649222	4441.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260427	88.01	90.89	88.01	90.16	93438	90.16	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260427	147	159	146.35	147.74	1493606	147.74	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260427	10.04	11.65	9.4	10.51	91694	10.51	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260427	93.9	97.1	90.5	92.7	6349	92.7	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260427	4125	4244	4118.6	4219.8	353785	4219.8	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260427	1710	1824.1	1704.1	1772.5	1964732	1772.5	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260427	54.5	56	53.12	55.85	4048	55.85	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260427	74.1	76.24	74	75.45	1396	75.45	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260427	66.98	68.25	66.22	67.38	140715	67.38	up	up	correct
TRANSWIND.NSE	SM	20260427	17.5	17.5	17.5	17.5	4000	17.5
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260427	8.33	8.33	8.01	8.1	11533	8.1	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260427	167.9	167.9	160.01	162.33	9542	162.33	down	down	correct
TRENT.NSE	Trent Limited	20260427	4336	4348.5	4246.4	4256	1057820	4256	down	down	correct
TRF.NSE	TRF Limited	20260427	264.8	272	262.26	269.61	17822	269.61	up	up	correct
TRIDENT.NSE	Trident Limited	20260427	25.99	26.43	25.56	26.18	7206931	26.18	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260427	57.5	59.43	55.92	58.35	18209	58.35	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260427	572.9	588	564.8	580	798863	580	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260427	420.9	424.45	414.1	416.1	290936	416.1	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260427	920.4	929.55	901	908.55	2515	908.55	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260427	520.25	530	516.2	525.1	54143	525.1	up	up	correct
TTL.NSE	T.T. Limited	20260427	8.49	8.49	7.99	7.99	278427	7.99	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260427	44.63	45.69	43.71	44.66	6578169	44.66	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260427	437.95	485.6	437.95	470.95	307671	470.95	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260427	3500.5	3564.1	3483.6	3557	1025395	3557	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260427	3811.8	3891.8	3792.4	3862.5	3340	3862.5	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260427	114	115	113.15	113.76	28507	113.76	down	down	correct
TVVISION.NSE	TV Vision Limited	20260427	5.2	5.49	5.2	5.35	12569	5.35	up	up	correct
UBL.NSE	United Breweries Limited	20260427	1475	1500	1467.9	1479.2	161449	1479.2	up	up	correct
UCOBANK.NSE	UCO Bank	20260427	26.51	26.93	26.26	26.55	7674310	26.55	up	up	correct
UFLEX.NSE	Uflex Limited	20260427	395	398.4	393.3	396.5	28123	396.5	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260427	72.85	72.85	70.71	71.33	74151	71.33	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260427	43	43	41.6	41.96	153941	41.96	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260427	111.5	111.71	106.98	107.42	684043	107.42	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260427	56.86	57.74	56.73	57.52	7222704	57.52	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260427	12148	12240	11869	12000	567601	12000	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260427	5.89	6.14	5.8	5.86	7174	5.86	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260427	372.35	380.05	370	376.8	16717	376.8	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260427	215.9	215.9	205.1	211.88	31045	211.88	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260427	108.01	111.4	108	108.15	4762	108.15	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20260427	177.2	178.8	175.36	176.1	17230436	176.1	down	up	incorrect
UNITECH.NSE	Unitech Limited	20260427	4.75	4.91	4.75	4.81	3533705	4.81	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260427	558	558	532.6	539.9	1137	539.9	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260427	68.54	73.3	68.21	69.24	243354	69.24	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260427	823.9	884.9	801	858.85	115403	858.85	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260427	403	436.1	403	426	3435	426	up	up	correct
UPL.NSE	UPL Limited	20260427	634.9	643.75	632.5	639.5	1137864	639.5	up	up	correct
URJA.NSE	Urja Global Limited	20260427	10.53	10.99	10.52	10.91	1450806	10.91	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260427	446.9	470	446.1	460.35	3843715	460.35	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260427	937	978.2	931	974.95	463844	974.95	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260427	264.8	266.19	259.01	260.41	72791	260.41	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260427	205	208.88	204.06	205.75	564472	205.75	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260427	4490	4888.4	4479.9	4693.9	55078	4693.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260427	215.03	222.1	215.03	219.3	155434	219.3	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260427	8.06	8.39	7.84	8.12	101017	8.12	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260427	6.93	7.05	6.93	7.02	1591939	7.02	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260427	256.75	275	256.74	272.72	55559	272.72	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260427	35.17	36	35	35.71	16105	35.71	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260427	7.1	7.19	6.7	7.04	300733	7.04	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260427	511.2	524.05	504.05	521.35	122485	521.35	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260427	38.35	38.68	37.85	38.42	523428	38.42	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260427	58	58	56.41	57.58	68298	57.58	down	down	correct
VBL.NSE	Varun Beverages Limited	20260427	494.9	521.7	479.85	518.85	36094833	518.3541	up	up	correct
VEDL.NSE	Vedanta Limited	20260427	724.25	746.6	720.55	742.5	22351684	742.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260427	1526	1612.9	1516	1596.4	62675	1596.4	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260427	908.4	982.15	902.15	937.3	170068	937.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260427	53	53	51	51.43	65560	51.43	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260427	500	530	500	525.8	283349	524.2711	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260427	104.94	107.95	104.02	106.8	24869	106.8	up	up	correct
VGUARD.NSE	V	20260427	328.05	337.9	328.05	333.75	442097	333.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260427	3354	3390.1	3341.9	3358.4	583	3358.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260427	304	314.45	304	305.85	27355	305.85	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260427	1080	1120	1065.55	1112.05	270981	1112.05	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260427	3.79	4.1	3.79	3.91	212882	3.91	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260427	1.39	1.42	1.35	1.4	1155749	1.4	up	down	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20260427	1.59	1.63	1.58	1.59	884155	1.59
VIMTALABS.NSE	Vimta Labs Limited	20260427	460	474.8	460	462.2	158850	462.2	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260427	1287	1301.2	1278	1293.5	79945	1293.5	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260427	1267	1346.95	1267	1328.9	23540	1328.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260427	43.5	43.5	36.71	38.07	707648	38.07	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260427	245.1	266.01	245.1	257.94	30751	257.94	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260427	23.67	23.67	22.75	22.84	101101	22.84	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260427	300	306.1	298.9	300	214780	300
VIPULLTD.NSE	Vipul Limited	20260427	10.86	10.86	10.54	10.65	749919	10.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260427	65.53	66.25	64.17	65.79	66215	65.79	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260427	41.29	42.79	41	41.81	35589	41.81	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260427	581.35	599.5	581.35	590.45	65620	590.45	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260427	6.21	6.21	5.9	5.92	521938	5.92	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260427	0.61	0.62	0.6	0.6	101417	0.6	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260427	233.65	242	233.65	238.53	8115	238.53	up	up	correct
VMART.NSE	V	20260427	621	642	617.5	637.7	322523	637.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260427	11001	11430	10983.5	11204	85320	11204	up	up	correct
VOLTAS.NSE	Voltas Limited	20260427	1481.4	1529.9	1475	1516.9	1856047	1516.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260427	248.96	256	248.96	254.8	79509	254.8	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260427	264.41	274.21	261.33	272.97	56512	272.97	up	up	correct
VSTIND.NSE	VST Industries Limited	20260427	257.99	262.1	256.61	258.9	300992	258.9	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260427	5230	5282.8	5172.7	5210	7187	5210	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260427	588	600.4	585.75	598.75	741407	598.75	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260427	1505.8	1525	1485.9	1500	355942	1500	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260427	222.1	228.7	217.3	219.53	1331128	219.53	down	down	correct
WANBURY.NSE	Wanbury Limited	20260427	262	268	258	259.22	22849	259.22	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260427	948.9	948.9	923.05	926.95	1203	926.95	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260427	113.8	116.39	110.96	116.39	12432215	116.39	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260427	82.61	84.94	82.61	83.4	1935	83.4	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260427	1224.5	1231	1194.4	1212.45	745203	1212.45	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260427	501	530.3	499.65	523.35	1086045	523.35	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260427	1414.6	1529	1414.6	1490.6	1114	1490.6	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260427	6820	7150	6800	6985.5	12721	6985.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260427	464.7	474.8	462.8	469.3	47400	469.3	up	up	correct
WHEELS.NSE	Wheels India Limited	20260427	1041	1068.1	1028.25	1053	72788	1053	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260427	960	998.5	948	995.7	659352	995.7	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260427	26.45	28.8	24.15	26.4	39493	26.4	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260427	855	878	852.55	867.55	23680	867.55	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260427	281	285.47	280.01	281.2	21267	281.2	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260427	153	162.37	153	158.11	344	158.11	up	up	correct
WIPRO.NSE	Wipro Limited	20260427	199.36	205.25	199.36	205.05	42632215	205.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260427	1412.2	1452	1404.6	1437.5	577767	1437.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260427	530	537	523.8	528.85	80077	528.85	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260427	69.9	72.8	69.61	72.53	59980	72.53	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260427	494.8	508.15	484	490.15	163173	490.15	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260427	65.89	68.89	64.95	67.08	96852	67.08	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260427	103.3	111.45	100	103.75	51472	103.75	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260427	1021	1045	1017.8	1025.7	29006	1025.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260427	19.85	20.11	19.85	19.94	55466486	19.94	up	up	correct
YUKEN.NSE	Yuken India Limited	20260427	723.4	729.4	708.05	720.7	5723	720.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260427	88.1	92.4	88.1	91.43	18890355	91.43	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260427	5.41	5.41	4.9	5.1	793606	5.1	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260427	8.4	8.59	8.26	8.54	369252	8.54	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260427	220.8	228.9	220	222.27	901	222.27	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260427	6.77	6.77	6.4	6.51	93692	6.51	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260427	538.35	554.2	538.35	548.7	546157	548.7	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260427	1689.9	1736.3	1676.6	1719.7	614118	1719.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260427	78	80	77.01	78.23	4780	78.23	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260427	1300	1325	1300	1317.3	21265	1317.3	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260427	247.5	254.7	247.5	248.95	160520	248.95	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260427	481	496.45	477.1	492.75	584936	492.75	up	up	correct