CollectAI

close-nse_india_stocks

2026/04/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260428	178.63	180.2	177.26	178.37	35899	178.37	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260428	37.14	37.14	35.73	36.02	6703	36.02	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260428	33600	33880	33000	33260	4763	33260	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260428	35.7	36.45	35.05	35.99	4668	35.99	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260428	339.14	352	334.75	339.23	83593	339.23	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260428	722.95	733.8	715	725.95	121322	725.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260428	17.17	17.25	16.8	16.99	84249	16.99	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260428	8.15	8.4	8.12	8.32	137423	8.32	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260428	91.8	96	90.55	95.19	362477	95.19	up	up	correct
AARON.NSE	Aaron Industries Limited	20260428	138.02	141.99	138.02	140.71	12238	140.71	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260428	380.8	384.7	375.9	379.45	119581	379.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260428	492.7	506.4	488.1	501.7	2532481	501.7	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260428	401.2	426.1	401.2	417.2	18449	417.2	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20260428	130.51	130.78	128.6	128.95	10966	128.95	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260428	1383.9	1389.2	1346	1376.1	56611	1376.1	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260428	18.05	18.05	18.05	18.05	0	18.05
ABB.NSE	ABB India Limited	20260428	7449	7490	7251.5	7295	296110	7265.2878	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260428	25425	25600	25200	25345	8029	25345	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260428	342.85	346.7	337.45	338.3	4701866	338.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260428	64.35	64.4	63.14	63.58	2204195	63.58	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260428	44.87	44.87	41.67	41.68	30	41.68	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260428	57.32	57.33	56.48	56.58	628636	56.58	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260428	74.46	74.57	73.84	74.08	11707	74.08	down	down	correct
ACC.NSE	ACC Limited	20260428	1441.9	1443	1432	1439.3	123384	1439.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260428	1188	1219	1181.1	1195.8	6863	1195.8	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260428	5.08	5.15	5	5.11	52565	5.11	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260428	916.45	923	901.5	904.25	167451	904.25	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260428	2321.8	2420	2320.9	2412.4	4375556	2412.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260428	1235.5	1259.15	1223.2	1249.95	4303385	1249.95	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260428	1628.4	1648	1624.5	1637.6	2500914	1637.6	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260428	219.5	224.66	219.29	223.35	46710708	223.35	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260428	270	270	261.28	265.66	235010	265.66	down	down	correct
ADL.NSE	Archidply Decor Limited	20260428	75.11	78	71	77.46	998	77.46	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260428	10.01	10.4	9.75	9.91	31095	9.91	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260428	117.9	119	115.58	116.3	119318	116.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260428	55.69	55.69	54.7	54.8	27105	54.8	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260428	331.4	345	331.4	342	840945	342	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260428	1452	1463.4	1426.3	1431.2	93779	1431.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260428	447.25	448.3	435.25	437.1	38729	437.1	down	down	correct
AGRITECH.NSE	Agri	20260428	115	116.49	111	111.21	3177	111.21	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260428	32.62	33.4	31.16	32.02	12554	32.02	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260428	46.99	47.48	45	45.44	10149	45.44	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260428	167.01	171	162.14	167.2	6680	167.2	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260428	864	889.3	864	882.1	38756	882.1	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260428	4048.1	4054.1	3973.5	3993.8	24406	3993.8	down	down	correct
AIRAN.NSE	Airan Limited	20260428	17.85	17.85	16.95	17.2	97067	17.2	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260428	2822	2825	2740.8	2756	45413	2756	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260428	125.45	129.6	124.99	126.39	192923	126.39	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260428	4.2	4.35	4.2	4.34	347517	4.34	up	up	correct
AKASH.NSE	Akash Infra	20260428	27.52	28.64	27.12	28.31	4402	28.31	up	up	correct
AKG.NSE	AKG Exim Limited	20260428	11.47	11.73	11	11.35	23907	11.35	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260428	201	203.93	199	202.58	2110	202.58	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260428	6.1	6.37	6.1	6.25	136496	6.25	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260428	3000	3024.7	2951	2977.4	7193	2977.4	down	down	correct
ALANKIT.NSE	Alankit Limited	20260428	9.38	9.38	9.21	9.27	148914	9.27	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260428	719.5	733.45	715	720.2	3626	720.2	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260428	92.8	93.38	91.52	92.27	115257	92.27	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260428	709.95	722.05	700.05	704.55	10863	704.55	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260428	66.9	70	65.8	69.39	18187	69.39	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260428	5344	5454	5315	5418.5	96733	5418.5	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260428	1530.1	1572.7	1523.5	1541.2	60373	1541.2	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260428	9.33	9.38	9.17	9.21	2355109	9.21	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260428	17.46	17.46	15.81	16.74	47165	16.74	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260428	13.9	14.04	13.82	13.9	3499245	13.9
ALPA.NSE	Alpa Laboratories Limited	20260428	69.89	69.89	68	68.26	10903	68.26	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260428	224.99	228.74	222.01	224.66	6312	224.66	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260428	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260428	8115	8241	8093	8200	426906	8200	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260428	24.06	24.06	22.6	23.54	7738	23.54	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260428	1453.7	1539	1437	1501.4	25431	1501.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260428	462.85	465	456	458.8	1789522	458.8	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260428	45	45.45	43.81	44.61	8414	44.61	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260428	43	43	41.33	41.37	20034	41.37	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260428	579.95	586.5	575.1	583.6	6973	583.6	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260428	500.9	506.7	491.5	493.1	2118322	493.1	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260428	67.66	68.38	65.74	66	125431	66	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260428	99.06	99.26	96.73	98.07	367821	98.07	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260428	43.5	44.99	43	44.23	2898	44.23	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260428	1.56	1.62	1.56	1.6	13169	1.6	up	up	correct
ANMOL.NSE	Anmol India Limited	20260428	11.89	12.45	11.89	12.34	38975	12.34	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260428	3.64	3.64	3.64	3.64	44554	3.64
ANTGRAPHIC.NSE	Antarctica Limited	20260428	0.88	0.9	0.87	0.88	142526	0.88
ANUP.NSE	The Anup Engineering Limited	20260428	2200.2	2235.1	2152.6	2172.1	26076	2172.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260428	1325.6	1345.6	1303	1310	204572	1310	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260428	12195.5	12320.5	11701	11862	110483	11862	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260428	115.74	115.97	112.5	114.32	3127	114.32	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260428	398.9	403.45	396.55	400.55	13206	400.55	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260428	474.2	490.65	467.05	472.25	799506	472.25	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260428	2008.3	2014.8	1958	1976	955891	1976	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260428	762.55	767.7	753.15	759.4	34915	759.4	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260428	302	312.34	298.25	305.9	13974840	305.9	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260428	7840	7878.5	7711	7753	353826	7753	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260428	441	443.85	430.55	433.2	246505	433.2	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260428	429.6	432.45	422.25	423.65	484706	423.65	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260428	1136.65	1155	1120.55	1128.1	203	1128.1	down	down	correct
APTECHT.NSE	Aptech Limited	20260428	105.88	107.96	103	104.17	368799	104.17	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260428	261	263	255.8	258.83	726230	258.83	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260428	77.26	82	76.62	80.66	64329	80.66	up	up	correct
ARCHIES.NSE	Archies Limited	20260428	14.49	14.87	14.36	14.73	7731	14.73	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260428	41.5	41.83	40.21	40.84	334	40.84	down	down	correct
ARIES.NSE	Aries Agro Limited	20260428	382.45	389.9	377.2	379.5	31671	379.5	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260428	71.57	73.48	70.99	71.45	231627	71.45	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260428	288.24	294.77	272.1	281.86	70597	281.86	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260428	1545.6	1562	1483.9	1496.3	41808	1496.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260428	26.91	27.73	26.11	26.61	5177	26.61	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260428	554	562.7	541	544.35	17294	544.35	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260428	1.34	1.4	1.28	1.28	355481	1.28	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260428	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260428	245.17	246.74	239.1	240.81	123873	240.81	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260428	170.15	173.5	162.5	163.27	2549	163.27	down	down	correct
ARVIND.NSE	Arvind Limited	20260428	391.45	396	387	393.25	247961	393.25	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260428	453.5	459.25	442.8	444.45	203633	444.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260428	633	635	622.5	630.75	43638	630.75	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260428	850	868.9	850	866.55	88991	866.55	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260428	243	254.49	229.37	234.31	71176	234.31	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260428	533.9	544.65	525.6	527.35	66110	527.35	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260428	903.45	904.35	872.4	884.75	55887	884.75	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260428	627.25	668.8	623.45	648.1	1920698	648.1	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260428	338.4	343	333	339.1	30401	339.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260428	16.5	16.5	15.96	16.02	86487	16.02	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260428	136.85	139.29	135.84	136.9	1038490	136.9	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260428	169.26	172.01	167.01	167.52	17796360	167.52	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260428	294.7	300	293.1	299.8	2101	299.8	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260428	2475	2499	2456.1	2462.6	556571	2462.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260428	78.5	78.63	70.21	76.97	14983877	76.97	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260428	232.99	232.99	228.21	232.84	444	232.84	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260428	758	758	720	726.75	75483	726.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260428	720.05	723	697.55	705.3	768228	705.3	down	down	correct
ASTRAL.NSE	Astral Limited	20260428	1545.5	1558.9	1532	1548.9	468230	1548.9	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260428	1140	1141.95	1092	1096.3	256845	1096.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260428	8578	8598.5	8426.5	8465.5	3122	8465.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260428	4.42	4.48	4.38	4.46	13331	4.46	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260428	639	684.9	636.85	653.85	15861517	653.85	up	up	correct
ATUL.NSE	Atul Ltd	20260428	6700	7029.5	6680	6855	72001	6855	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260428	491.5	494.75	482.2	485.8	204874	485.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260428	1062.9	1062.9	1017.1	1022.8	5915671	1022.8	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260428	879.9	883.3	864	873.2	68321	873.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260428	1415	1430	1410.3	1422.6	847634	1422.6	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260428	135.02	150	135.02	147.75	29256	147.75	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260428	1896.7	1897	1851	1883.7	8745	1883.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260428	67.35	70.09	58.55	62.22	587726	62.22	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260428	483	483	465	465.55	17740	465.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260428	1426.4	1482.6	1406	1432	704447	1432	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260428	69.81	76.16	68.11	70.86	168639	70.86	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260428	515.9	520	510.2	512.65	74924	512.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260428	1312	1321.4	1285.5	1289	9939787	1289	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260428	575.22	576.6	568.5	569.54	5319	569.54	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260428	12.99	13.61	12.99	13.33	1552156	13.33	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260428	1900.9	1969	1856.5	1933.2	125054	1933.2	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260428	151.88	152.57	151	151.74	3639	151.74	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260428	270.16	270.16	263.04	264.05	16685	264.05	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260428	321.77	321.77	317.36	318.28	3700	318.28	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260428	225.34	239.8	221.5	238.27	24111	238.27	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260428	133.4	136.32	129	132.97	3844	132.97	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260428	5.44	5.44	5.03	5.27	82545	5.27	down	down	correct
BAJAJ.NSE	AUTO	20260428	9622	9662.5	9475	9483	256811	9483	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260428	448.35	470	442.4	465.95	1331467	465.95	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260428	397.2	407.9	395.35	398	156099	398	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260428	1772.1	1790.8	1757.7	1779	1414112	1779	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260428	19.39	19.63	19.31	19.41	5238508	19.41	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260428	10333.5	10392	10185	10246.5	65957	10246.5	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260428	921.8	929.9	914.35	920	7119135	920	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260428	100.52	102.7	97.35	98.68	528060	98.68	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260428	1308.1	1331	1295	1325.8	113155	1325.8	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260428	26.61	27.65	26.13	26.54	50471	26.54	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260428	18.86	18.86	17.51	18.6	29037	18.6	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260428	2237	2247.6	2185	2189.3	83857	2189.3	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260428	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260428	182.7	184.61	180.96	181.42	134041	181.42	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260428	76.01	77.97	76	76.16	1941	76.16	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260428	519.7	521.45	500	506.75	814973	506.75	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260428	114.79	114.8	111.4	111.46	881	111.46	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260428	3603.1	3605	3600	3601	122	3601	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260428	628.95	633.9	618	625	250358	625	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260428	179.66	183.09	177.7	178.65	8518404	178.65	down	down	correct
BANG.NSE	Bang Overseas Limited	20260428	39.6	39.69	38.8	39.12	3016	39.12	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260428	71.01	74.56	71.01	74.56	6394	74.56	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260428	270	272.06	265.61	267.83	12427177	267.83	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260428	580.1	580.1	570.6	571.95	918147	571.95	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260428	144	145.6	141.67	144.25	15483742	144.25	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260428	120.4	122.85	118.5	120.35	32506	120.35	down	down	correct
BASF.NSE	BASF India Limited	20260428	3659	3675	3636.1	3651.3	11188	3651.3	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260428	23.5	23.79	23.01	23.65	56766	23.65	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260428	732.55	733	724.15	725.5	79431	725.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260428	4687	4729.8	4585	4600.4	26411	4600.4	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260428	3236.6	3250	3162.5	3182.5	82605	3182.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260428	1500.2	1523	1492.1	1497.7	31892	1497.7	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260428	33.9	34.78	33.9	34.13	475935	34.13	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260428	1389.9	1406.2	1384.2	1396.7	723230	1396.7	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20260428	27.15	27.9	26.12	26.31	16518	26.31	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260428	200.25	200.84	195.99	196.82	408138	196.82	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260428	111.11	113.79	110.49	112.86	689	112.86	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260428	435.6	441	433.55	435.75	10883746	435.75	up	up	correct
BEML.NSE	BEML Limited	20260428	1821.7	1848	1806.4	1842	296178	1842	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260428	96.53	99.89	96.44	98.69	1062140	98.69	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260428	463.6	469	459	459.1	73492	459.1	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260428	17.59	18.95	17.19	18.54	625969	18.54	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260428	415	422.95	415	419.6	9702	419.6	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260428	568.7	576.95	563	569.45	27060	569.45	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260428	3.1	3.1	3.1	3.1	0	3.1
BGRENERGY.NSE	BGR Energy Systems Limited	20260428	293	313.18	291	311.21	298396	311.21	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260428	171	180.5	171	176.71	41020	176.71	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260428	250.1	285.49	250.1	278.67	2053019	278.67	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260428	3.3	3.35	3.22	3.27	208051	3.27	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260428	1910	1915	1890	1894.8	546155	1894.8	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260428	109.75	110.87	106.8	107.36	19044	107.36	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260428	1401	1420	1380	1388.4	10094	1388.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260428	231	231.8	220.71	222.91	474150	222.91	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260428	1826	1852	1812.6	1851	10558455	1851	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260428	349.69	356	347.28	354.71	14893265	354.71	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260428	47.61	49.59	47.05	48.27	69362	48.27	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260428	780	789.3	760	776.3	1810	776.3	down	down	correct
BIOCON.NSE	Biocon Limited	20260428	361.95	364.7	359.15	362.8	4198319	362.8	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260428	33.72	35.5	33.53	34.22	12806	34.22	up	up	correct
BIRET.NSE	RR	20260428	320.21	326.85	320.21	325.92	186643	325.92	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260428	160.24	161.37	155.5	156.81	85177	156.81	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260428	942.1	946.55	917.8	921.6	43391	921.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260428	146.35	154	146.35	149.76	178192	149.76	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260428	17.32	18.29	16.86	17.58	133680	17.58	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260428	272.5	281	268.2	269.26	1057412	269.26	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260428	52.84	53.08	51.1	51.6	342949	51.6	down	down	correct
BLS.NSE	BLS International Services Limited	20260428	284	284	277.52	279.29	604661	279.29	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260428	1.98	1.98	1.98	1.98	33479	1.98
BLUEDART.NSE	Blue Dart Express Limited	20260428	5421.6	5520	5383	5407	7248	5407	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260428	1927	1928.9	1872.9	1891.6	575101	1891.6	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260428	67.72	70.76	67.29	68.87	247291	68.87	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260428	116	116.8	113.97	114.85	452644	114.85	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260428	256.23	259.1	250	251.19	39422	251.19	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260428	516.8	521.1	510	513.1	286273	513.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260428	37180	37565	37000	37320	21761	37320	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260428	308.7	313.1	305.15	308.4	14434171	308.4	down	down	correct
BPL.NSE	BPL Limited	20260428	57.32	60.65	56.21	59.6	353211	59.6	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260428	791.4	814	788.35	800.65	381676	800.65	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260428	5723	5735	5641	5662	249233	5662	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260428	20.9	21.59	20.62	20.96	40059	20.96	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260428	64.46	65.64	61.4	61.78	108716	61.78	down	down	correct
BSE.NSE	BSE Limited	20260428	3552	3639.6	3543.6	3626.1	3792795	3626.1	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260428	100.6	101	96.65	98.93	18988	98.93	down	down	correct
BSL.NSE	BSL Limited	20260428	128.17	129.72	125	125.71	4890	125.71	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260428	130.22	131.98	130.22	130.57	283384	130.57	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260428	28.74	28.74	27.38	27.93	585201	27.93	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260428	372.2	374.15	367.2	369.65	379823	369.65	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260428	607	613.9	595.55	603.3	19081	603.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260428	45.88	46.4	44.3	45.25	28993	45.25	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260428	37.24	38.27	36.8	37.73	16495	37.73	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260428	11.82	12.22	11.76	12.02	25669	12.02	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260428	129	129.99	123.05	124.59	2073299	124.59	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260428	760	769	750.75	760.45	1507102	760.45	up	up	correct
CANBK.NSE	Canara Bank	20260428	136.27	138.36	136.21	137.1	22276591	137.1	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260428	916.95	919.15	877	883	316573	883	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260428	248.99	251.85	246.17	248.14	110413	248.14	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260428	255.7	260.31	252.06	253.99	205104	253.99	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260428	1761.1	1761.1	1727	1732.2	72161	1732.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260428	13.41	13.41	13.41	13.41	4640	13.41
CARBORUNIV.NSE	Carborundum Universal Limited	20260428	946	973.4	943.3	968.15	123141	968.15	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260428	1587	1622.4	1575	1596.2	53359	1596.2	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260428	1725	1725	1660.3	1663.2	350948	1663.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260428	184.5	185.1	182.82	183.81	2809325	183.81	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260428	17.67	18.6	17.35	17.5	645037	17.5	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260428	13.8	14.38	13.76	13.9	16886	13.9	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260428	1122	1129.2	1101.1	1103.2	101153	1103.2	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260428	1324.1	1332.6	1318	1324.6	1238028	1324.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20260428	3570	3596.7	3484.8	3516.7	177088	3516.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260428	7.75	8.18	7.4	8.05	68636	8.05	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260428	430.25	434.5	419.75	422	23547	422	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260428	21.33	21.51	20	20.88	92971	20.88	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260428	36.18	36.47	35.97	36.06	3841484	36.06	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260428	25	25.25	24.51	24.9	147614	24.9	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260428	2868	2948.7	2852.1	2899.1	41016	2899.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260428	791.5	793.65	774.85	784.85	20152	784.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260428	5268	5316.9	5215	5227.7	5515	5227.7	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260428	4.44	4.44	4.17	4.18	226512	4.18	down	down	correct
CESC.NSE	CESC Limited	20260428	188.75	192	186.27	191.27	3887767	191.27	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260428	185.33	188	184.35	184.9	1376269	184.9	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260428	820.7	836.4	820.7	830.05	1966693	830.05	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260428	788	793.45	782	785.3	62626	785.3	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260428	447.9	455.85	446.1	446.5	492860	446.5	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260428	152.91	154.2	149.62	152.41	5805	152.41	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260428	163.8	163.9	160.5	161.83	16471	161.83	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260428	396.15	414.8	394.05	404.7	8304	404.7	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260428	239	239	235.65	236.85	94809	236.85	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260428	1002.4	1078.5	998.35	1072.3	6451437	1072.3	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260428	1560.1	1579.2	1530.8	1535	964837	1535	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260428	1587	1587.4	1535.5	1551	488219	1551	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260428	1197.8	1197.8	1169.9	1189.4	35423	1189.4	down	down	correct
CINELINE.NSE	Cineline India Limited	20260428	86.01	88.39	85	87.53	29629	87.53	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260428	16.38	16.8	15.43	15.72	45740	15.72	down	down	correct
CIPLA.NSE	Cipla Limited	20260428	1316	1326	1296.3	1306.5	1501522	1306.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260428	809	810.2	792	794.35	219789	794.35	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260428	48.7	48.76	48	48.1	11330	48.1	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260428	281.7	289.89	278.73	282.64	103536	282.64	up	up	correct
CMICABLES.NSE	CMI Limited	20260428	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20260428	456.2	473.9	456.2	467	26732372	467	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260428	1682	1709.9	1675.2	1695.6	2154823	1695.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260428	26.45	26.92	26.12	26.63	547671	26.63	up	up	correct
COFORGE.NSE	Coforge Limited	20260428	1206	1213.8	1192	1206.8	1325561	1206.8	up	up	correct
COLPAL.NSE	Colgate	20260428	2132.7	2136.4	2105	2125.2	364158	2125.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260428	1.42	1.42	1.35	1.4	41516	1.4	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260428	13.91	14.15	13.79	13.96	13683	13.96	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260428	517	519.15	508.8	510	1034888	510	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260428	58.8	60.44	56.6	58.71	3933919	58.71	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260428	222	231.9	219.21	225.14	4122	225.14	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260428	662.4	667	652.65	655.2	12806	655.2	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260428	35	35.86	33.16	34.48	22059	34.48	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260428	180	186.75	178.97	180.34	19340	180.34	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260428	2031.1	2038.3	1996.1	2010.7	314841	2010.7	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260428	5.14	5.39	5.12	5.27	54625	5.27	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260428	110.12	110.12	107	108.6	1718293	108.6	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260428	7615	7649	7520	7572	14741	7572	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260428	7.12	7.28	7.1	7.25	7313	7.25	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260428	1241.5	1280	1237.1	1251.2	389961	1251.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20260428	365.4	375.8	358.6	367.4	3634	367.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20260428	4291.7	4317.5	4236	4272.6	38482	4272.6	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260428	258.67	272.5	256.5	269.63	11443201	269.63	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260428	399.9	406.4	392.2	393.55	685407	393.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260428	30.7	32	30.69	31.95	17996	31.95	up	down	incorrect
CUB.NSE	City Union Bank Limited	20260428	281.52	293.51	273.21	275.65	17001285	275.65	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260428	97.61	107.15	95.41	100.89	420224	100.89	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260428	5260	5286.8	5195.1	5258	341686	5258	down	up	incorrect
CUPID.NSE	Cupid Limited	20260428	112.49	112.9	111	111.53	7373877	111.53	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260428	16.01	16.85	16.01	16.12	5808	16.12	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260428	130.9	132.29	127	127.39	46836	127.39	down	down	correct
CYIENT.NSE	Cyient Limited	20260428	885.8	889.25	853.95	860.45	748771	860.45	down	down	correct
DABUR.NSE	Dabur India Limited	20260428	452.15	453.1	449	450.15	533943	450.15	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260428	1982.5	1982.6	1884	1918.8	923966	1918.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260428	379.55	380	369.15	372.95	162017	372.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260428	28.7	32.7	27.43	30.91	121268	30.91	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260428	3.63	3.68	3.6	3.66	144675	3.66	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260428	722.65	729.9	710	711.75	28382	711.75	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260428	223.5	225.95	218.04	218.74	39697	218.74	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260428	467.25	479.8	466	474.05	393434	474.05	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260428	106.8	107.5	104.4	105.4	665445	105.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260428	27.99	27.99	27.16	27.5	645	27.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260428	174.77	192.2	173.76	184.17	1559890	184.17	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260428	190.71	193.2	189.13	189.62	1501071	189.62	down	down	correct
DCM.NSE	DCM Limited	20260428	85.4	86.39	82.01	84.12	14589	84.12	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260428	4.9	4.9	4.81	4.9	2514	4.9
DCMNVL.NSE	DCM Nouvelle Limited	20260428	137	146.99	137	145.16	21448	145.16	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260428	1204	1214.4	1171.1	1179.1	28367	1179.1	down	down	correct
DCW.NSE	DCW Limited	20260428	45.9	47.59	45.4	46.9	2497690	46.9	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260428	657	661	645.25	651.45	12617	651.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260428	1246	1246	1205.5	1218.9	227492	1218.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260428	1685	1694	1674.7	1682.6	62779	1682.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260428	485.1	492	480	487	236825	487	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260428	12.69	13.19	12.6	12.86	291779	12.86	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260428	75.12	76.8	72.1	73.34	3334071	73.34	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260428	64.9	64.9	61.21	62.87	834	62.87	down	down	correct
DEN.NSE	DEN Networks Limited	20260428	28.24	28.34	28.01	28.05	314098	28.05	down	down	correct
DENORA.NSE	De Nora India Limited	20260428	807.3	847.4	807.3	834.85	4856	834.85	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260428	112	112.92	110.42	112.17	1855302	112.17	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260428	29.59	31.7	29.16	31.11	5762	31.11	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260428	144.2	144.62	137.79	139.98	710633	139.98	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260428	28	33.4	27.66	31.82	23532837	31.82	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260428	1071.95	1075	1056.95	1066	28973	1066	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260428	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260428	958	958	920.05	923.55	1699	923.55	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260428	1025	1058.8	1000	1008	146926	1008	down	up	incorrect
DICIND.NSE	DIC India Limited	20260428	531.35	547.55	526	526.95	1117	526.95	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260428	20.96	21.74	20.88	21.2	89718	21.2	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260428	3.91	3.92	3.78	3.8	1857922	3.8	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260428	6505	6505	6416.5	6432.5	271770	6432.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260428	11284	11595	11254.5	11370	891315	11370	up	up	correct
DLF.NSE	DLF Limited	20260428	594	595.7	586.45	587.9	2274236	587.9	down	down	correct
DLINKINDIA.NSE	D	20260428	465	466.2	455.05	459.15	82369	459.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260428	4506.4	4600.5	4480	4544.4	447096	4544.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260428	3.06	3.06	2.95	2.99	59183	2.99	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260428	1120.15	1151.7	1090.1	1146.85	187782	1146.85	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260428	314	319.27	301.36	303.95	281291	303.95	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260428	92.74	94.01	92.5	92.52	14581	92.52	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260428	1124.5	1137	1115	1121.4	8422	1121.4	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260428	10.29	10.29	10.09	10.15	135901	10.15	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260428	183	188.09	182.55	186.62	8562	186.62	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260428	16.01	16.01	15.2	15.29	62663	15.29	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260428	975	982.45	954.55	960.5	137065	960.5	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260428	1342.4	1367.9	1327.4	1354.6	2336352	1354.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260428	1069.65	1089.5	1050	1056.5	35967	1056.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260428	141.13	142.8	136.4	139.58	5035	139.58	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260428	3.35	3.36	3.22	3.29	101544	3.29	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260428	242.44	250	241.12	246.62	8747	246.62	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260428	44.85	44.85	41.91	42.11	2242179	42.11	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260428	12417	12417	11624.5	11758.5	39787	11758.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260428	243.8	243.8	233	234.7	14409	234.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260428	7.9	8.02	7.81	7.85	10555108	7.85	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260428	1578	1578	1569	1571.09	12667	1571.09	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260428	1409.49	1409.79	1405.03	1407.79	2376	1407.79	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260428	1479.3	1487.9	1441.9	1450	140386	1450	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260428	123	124.95	121.52	123.99	3360055	123.99	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260428	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260428	7170	7254	7053	7071.5	560194	7071.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260428	852	860	844	845.35	110198	845.35	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260428	322.5	325.95	320.55	322.8	6793	322.8	up	up	correct
EIHOTEL.NSE	EIH Limited	20260428	329.95	330.2	325	326.2	294975	326.2	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260428	1626	1658.6	1614.1	1620.7	23448	1620.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260428	121.4	124.77	119.81	124.19	463837	124.19	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260428	497.4	501.55	475.9	480	617942	480	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260428	84.5	85.94	83.16	84.35	2942594	84.35	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260428	885	926.4	845.6	863.6	275761	863.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260428	550.35	556	548.3	550.25	184548	550.25	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260428	52.89	52.89	49.15	49.63	40860	49.63	down	down	correct
EMAMILTD.NSE	Emami Limited	20260428	460.8	461.75	452.55	454.55	290262	454.55	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260428	76.43	78.75	76.43	78.06	17534	78.06	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260428	105.5	105.5	94.01	94.47	285131	94.47	down	down	correct
EMBASSY.NSE	RR	20260428	432	435	425.1	426	6702318	426	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260428	234.03	237.36	226.51	228.15	18370	228.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260428	86.55	87.37	84	84.2	4037	84.2	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260428	2365.4	2389.4	2312	2353.4	63369	2353.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260428	17.37	17.6	16.9	17.43	50616	17.43	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260428	258.1	260	254.05	256.54	4017707	256.54	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260428	117.53	118.3	116.1	116.81	5723	116.81	down	up	incorrect
EPL.NSE	EPL Limited	20260428	229.34	229.96	223.02	225.34	953588	225.34	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260428	67	67.29	66.33	66.59	914319	66.59	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260428	1359	1359	1200	1327.6	142464	1327.6	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260428	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260428	6095.8	6206	6067.1	6187.8	5666	6187.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20260428	3260.1	3314.9	3256.2	3308.6	130887	3308.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260428	26.39	27.44	26.03	26.81	227643	26.81	up	up	correct
ESTER.NSE	Ester Industries Limited	20260428	92.05	93.85	91.01	91.51	65132	91.51	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260428	326.2	329.45	321.55	323.3	36767	323.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260428	398.6	402.6	389.1	391.7	4543	391.7	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260428	1.01	1.01	0.98	0.99	2613965	0.99	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260428	939	959.9	939	942.2	4085	942.2	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260428	352.7	358.5	351.25	356.25	3553014	356.25	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260428	822.85	823	808	814.15	9530	814.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260428	6.88	7.07	6.88	7	169299	7	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260428	904	923.8	902.1	906	173794	906	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260428	574.95	574.95	558.05	560.05	4617	560.05	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260428	23	23.4	22.83	22.98	5141394	22.98	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260428	0.34	0.34	0.34	0.34	0	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260428	1.69	1.71	1.65	1.67	675130	1.67	down	down	correct
FDC.NSE	FDC Limited	20260428	365	371.85	362.15	365	31309	365
FEDERALBNK.NSE	The Federal Bank Limited	20260428	292.85	295.85	290	290.6	6666139	290.6	down	down	correct
FEL.NSE	Future Enterprises Limited	20260428	0.47	0.47	0.46	0.46	105377	0.46	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260428	3.15	3.19	2.91	2.91	3669	2.91	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260428	2215.8	2227	2176.5	2188.8	21719	2188.8	down	down	correct
FILATEX.NSE	Filatex India Limited	20260428	45.59	46.09	44.25	45.28	1025526	45.28	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260428	1012	1019	989.2	1004.4	394355	1004.4	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260428	4897	4897	4725.8	4745	12846	4745	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260428	175.36	177.78	174.53	176.4	267728	176.4	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260428	6.79	7.04	6.7	6.95	28955	6.95	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260428	1.57	1.57	1.43	1.52	67084	1.52	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260428	3434	3449.7	3378	3389.6	64483	3389.6	down	up	incorrect
FMGOETZE.NSE	Federal	20260428	431.25	468	431.25	464.9	112164	464.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260428	9.29	9.34	8.75	8.89	51883	8.89	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260428	20175	20819	19926	20767	140968	20767	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260428	961	964.5	947.25	951.55	1264450	951.55	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260428	4827.3	4835.9	4690.1	4769.5	3097	4769.5	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260428	215.88	216.51	211.5	212.03	1267841	212.03	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260428	1013.5	1028	1003.2	1020.45	637917	1020.45	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260428	152.8	153.94	149.2	149.54	352796	149.54	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260428	165.89	167.22	165.06	165.68	6106987	165.68	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260428	1807.3	1889	1784.4	1855.9	21636	1855.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260428	876	904.25	844.05	852.7	1293190	852.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260428	844.6	861.95	843.1	846.15	3164	846.15	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260428	1065.7	1065.7	1030.1	1037.95	91219	1037.95	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260428	103.39	105.65	101.96	103.76	301571	103.76	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260428	2.94	2.94	2.85	2.87	75307	2.87	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260428	127	132.33	124	127.84	3015	127.84	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260428	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260428	633.6	633.6	611.2	616.5	110779	616.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260428	2.33	2.39	2.22	2.22	1353212	2.22	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260428	18.3	18.3	17.44	17.44	490136	17.44	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260428	298.32	302.82	296	297.71	863	297.71	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260428	27.75	27.8	26.84	27.15	83951	27.15	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260428	42.18	42.4	41.04	41.22	14828	41.22	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260428	272.8	276.68	265.1	266.04	229465	266.04	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260428	13.89	14.6	13.55	13.73	130686	13.73	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260428	305.92	315	305	311.76	1997455	311.76	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260428	65.64	66.82	65.1	65.88	197085	65.88	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260428	1428	1492.5	1428	1474.4	652856	1474.4	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260428	49.17	49.96	47.72	48.27	42157	48.27	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260428	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260428	514	525	510.05	513.9	135747	513.9	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260428	154.6	155.99	152.6	153.87	75712	153.87	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260428	399.05	403.25	398.6	399.55	363884	399.55	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260428	92.99	95	91.2	93.99	27080	93.99	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260428	8207	8238	8150	8203	27988	8203	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260428	41.02	43.4	41.02	41.35	114455	41.35	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260428	159	159.99	156.73	157.47	171671	157.47	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260428	1569.9	1618.9	1569.9	1600	611	1600	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260428	1773.1	1773.1	1745	1760.8	80928	1760.8	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260428	2450	2466.3	2404.2	2410.2	53102	2410.2	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260428	2328.1	2427.4	2327.3	2403.7	1537658	2403.7	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260428	7.6	7.65	6.93	7.11	16381	7.11	down	up	incorrect
GLOBAL.NSE	Global Education Limited	20260428	106.9	106.9	100.55	101	120159	101	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260428	181.1	188.39	181.1	187.12	9065	187.12	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260428	2.52	2.54	2.47	2.48	251542	2.48	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260428	1066	1095.3	1063.75	1068.55	49658	1068.55	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260428	975	975	963.55	970.1	39534	970.1	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260428	702	753.25	697.8	714.3	13288503	714.3	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260428	919.9	920.75	903	906	25288	906	down	down	correct
GNA.NSE	G N A Axles Limited	20260428	440	444.95	428.2	430	47122	430	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260428	474	477	471.85	475.25	163531	475.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260428	367.65	382	367.65	377.5	20297	377.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260428	332.45	344.45	330.9	338.4	112502	338.4	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260428	2114	2139.3	2106	2116.1	336959	2116.1	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260428	605.85	610	585.15	587.6	190120	587.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260428	1088.2	1105.2	1081.5	1092	807880	1092	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260428	997.05	1009	987	989.1	140564	989.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260428	1829.3	1845.2	1820	1824.6	558117	1824.6	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260428	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260428	724	726.2	700	703.4	350628	703.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260428	39.11	41.44	39.11	40.74	12517	40.74	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260428	226.9	232	223.18	225.11	846838	225.11	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260428	124.07	124.07	122.51	122.59	28116911	122.59	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260428	27.44	27.5	26.62	27.5	3959	27.5	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260428	385	387.8	380.6	382.3	190917	382.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260428	40.2	41.25	39.41	40.11	15274	40.11	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260428	1244	1268.35	1234	1248.65	117614	1248.65	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260428	299	312.75	298.65	305	8203497	305	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260428	157.61	160.5	155.62	156.77	996910	156.77	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260428	114.99	116	113.01	113.6	68041	113.6	down	down	correct
GRANULES.NSE	Granules India Limited	20260428	696	710	695	705.15	960558	705.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260428	738.85	757	732.75	736.65	1436255	736.65	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260428	2780	2848.2	2772	2783	1561588	2783	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260428	1626	1639	1597.1	1625	136785	1625	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260428	165	171.84	162.6	167.04	1843091	167.04	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260428	225.2	227.59	221.95	222.96	60247	222.96	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260428	211.23	212.29	206.61	207.56	73478	207.56	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260428	247	257	247	256.7	204794	256.7	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260428	11.35	13.45	11.31	12.72	188531686	12.72	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260428	1636.1	1650	1603	1616.4	22863	1616.4	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260428	892	934	880.2	911	586972	911	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260428	914.05	946	914	923.85	274	923.85	up	up	correct
GRPLTD.NSE	GRP Limited	20260428	1923.2	2000	1920.9	1937.7	2252	1937.7	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260428	2855	2934.8	2826.1	2875.3	1599578	2875.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260428	175.73	176.9	173.01	173.55	522387	173.55	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260428	283	286.26	280.24	281.15	467004	281.15	down	down	correct
GSS.NSE	GSS Infotech Limited	20260428	14.79	14.79	14.5	14.5	22509	14.5	down	down	correct
GTL.NSE	GTL Limited	20260428	7.33	7.33	7.2	7.2	85368	7.2	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260428	1.25	1.26	1.22	1.23	25206317	1.23	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260428	66.02	68.75	66.02	67.97	54452	67.97	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260428	293	294.35	288	290.45	34091	290.45	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260428	722	732.9	700.1	707.65	504065	707.65	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260428	436	446	434.8	438.3	10817	438.3	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260428	384.3	393	383.55	389.45	658565	389.45	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260428	41	41.87	40.11	40.29	2146	40.29	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260428	993	997.7	981	990.05	45910	990.05	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260428	32.69	33.54	32.69	33.01	28480	33.01	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260428	179.96	180.99	176.04	176.88	140275	176.88	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260428	4310.3	4360	4302.5	4341.4	556358	4341.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260428	375	376.45	370	370.8	341265	370.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260428	228.11	230.14	222	222.86	7963	222.86	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260428	11.1	11.17	11.05	11.09	1732412	11.09	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260428	990	1012.7	961.9	969.65	40510	969.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20260428	1273.1	1281.2	1263	1272.2	1435828	1272.2	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260428	1.64	1.64	1.54	1.57	17789	1.57	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260428	64.9	64.9	60.62	64.27	2219	64.27	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260428	20.8	22.55	20.63	22.4	100774509	22.4	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260428	580.35	583.95	571.5	577.05	90732	577.05	down	down	correct
HCL.NSE	INSYS	20260428	12.41	12.72	12.24	12.34	215865	12.34	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260428	1227.9	1232.7	1192.3	1199.8	6643295	1199.8	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260428	2756	2788.8	2738.1	2760.2	1098502	2760.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260428	785	794.5	778.3	782.35	35366803	782.35	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260428	594.2	598.6	588.5	590.15	5604921	590.15	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260428	2.14	2.22	2.09	2.14	215806	2.14
HEG.NSE	HEG Limited	20260428	664.1	672.45	653.25	659.15	906172	659.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260428	160.5	160.5	158.25	158.54	56618	158.54	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260428	129.49	131.2	128.99	129.45	407017	129.45	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260428	228.14	235	225	225.97	46792	225.97	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260428	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260428	363.3	368	362.75	364.7	211755	364.7	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260428	5042.5	5105.5	5019	5068	667998	5068	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260428	1684.9	1800	1616	1699.4	18282	1699.4	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260428	169.79	171	168.02	170.04	6233	170.04	up	down	incorrect
HFCL.NSE	HFCL Limited	20260428	107.2	108.8	105.32	107.24	32108858	107.24	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260428	615	618.95	605	607.35	99169	607.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260428	408.6	413.7	408.1	411	12973	411	up	up	correct
HIKAL.NSE	Hikal Limited	20260428	190.63	190.63	187	187.72	142315	187.72	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260428	24.69	24.95	24.11	24.39	148411	24.39	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260428	90.4	91	88.6	89.44	512790	89.44	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260428	1060	1079.7	1055.15	1074.3	7798496	1074.3	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260428	470.5	476.7	464.05	470.65	7111	470.65	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260428	23.49	23.49	22.8	23.07	36667	23.07	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260428	562	568.45	554	556.4	4598267	556.4	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260428	155	163.9	154.45	161.97	2426282	161.97	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260428	379.5	382.2	375	380.05	4591112	380.05	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260428	2321	2334.4	2281.1	2289.5	1629120	2289.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260428	629	631.6	613.3	616.1	6908389	605.0453	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260428	934.9	936.1	910.8	922.8	67409	922.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260428	161.11	161.11	155.25	158.85	4016	158.85	down	down	correct
HITECH.NSE	Hi	20260428	91.94	94.31	90.51	92.75	1428256	92.75	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260428	139.36	140.89	138.01	139	2347	139	down	down	correct
HITECHGEAR.NSE	The Hi	20260428	630	630	615	621.6	740	621.6	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260428	327.65	339	327	331.3	100089	331.3	up	up	correct
HLVLTD.NSE	HLV Limited	20260428	8.8	8.91	8.6	8.84	224638	8.84	up	up	correct
HMT.NSE	HMT Limited	20260428	62.87	63	60.1	61.54	18626	61.54	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260428	68	68.05	66.1	67.17	6028	67.17	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260428	491.25	495.7	482	483.15	55339	483.15	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260428	525.97	530.99	515.55	523.77	155375	523.77	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260428	1163.05	1174.75	1121.15	1123.6	141441	1123.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260428	31900	32005	31150	31255	1921	31255	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260428	2273.4	2336.9	2239.9	2312.2	10317	2312.2	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260428	377	380	368	370.5	222716	370.5	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260428	571	582.6	563.75	571.4	9311132	571.4	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260428	22.52	22.65	22.03	22.12	44339	22.12	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20260428	207.02	213.19	205.5	210.86	396785	210.86	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260428	214.6	218.45	212.8	215.05	8860387	215.05	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260428	179.95	182	176.31	177.96	121677	177.96	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260428	46.28	46.28	46.28	46.28	0	46.28
ICDSLTD.NSE	ICDS Limited	20260428	48.34	48.35	48.34	48.35	130	48.35	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260428	811.8	814.8	795.1	803.3	14698	803.3	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260428	39.43	39.43	38.18	38.49	67207	38.49	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260428	125.77	126.48	125.24	125.66	633488	125.66	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260428	1314.3	1317.7	1286.7	1292	16774778	1292	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260428	1772.3	1786.9	1758.8	1771.8	351217	1771.8	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260428	520	522.4	511.75	520.55	1284261	520.55	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260428	267.94	277.65	267	275.12	363179	275.12	up	up	correct
ICRA.NSE	ICRA Limited	20260428	5491.5	5525	5450.5	5499.5	3177	5499.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260428	77	77.34	76.2	76.84	6106645	76.84	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260428	9.7	10.15	9.67	9.95	744203178	9.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260428	69.68	69.98	68.5	68.71	25640804	68.71	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260428	265.04	265.74	263.34	263.76	149	263.76	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260428	126.41	127.64	125	126	11429852	126	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260428	888.8	926.95	864.05	873.6	24850	873.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260428	1195.55	1206.8	1170	1176.9	29530	1176.9	down	down	correct
IFCI.NSE	IFCI Limited	20260428	61.3	62.3	58.71	60	28590795	60	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260428	190.2	199.5	190.2	194	41929	194	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260428	391.4	396	380	381.45	84673	381.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260428	164.8	168.1	163.9	166.45	5859740	166.45	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260428	435	435	416.25	422.7	71999	422.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260428	437.5	446.9	432.45	438.05	3917728	438.05	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260428	159.43	168.75	159.43	168.12	100220	168.12	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260428	28.2	28.2	26	26.22	50868	26.22	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260428	2.47	2.5	2.39	2.43	180396	2.43	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260428	47.7	48.35	45.6	46.22	515680	46.22	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260428	1534.2	1653.9	1521	1631.9	859986	1631.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260428	1011.45	1011.5	992.2	998.8	1464	998.8	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260428	1.67	1.73	1.6	1.72	15661	1.72	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260428	34.25	36.47	34.06	35.84	7058	35.84	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260428	34.1	36.89	34.05	34.53	350850	34.53	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260428	645.1	655	643.25	652.45	1967671	652.45	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260428	432.55	433.75	416.2	419.8	1760805	419.8	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260428	971	977	955.3	961.7	82087	961.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260428	2105.1	2140.1	2101.8	2113	82614	2113	up	up	correct
INDIANB.NSE	Indian Bank	20260428	902	909.7	894.4	896.1	1854563	896.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260428	205.26	214.45	205.26	210.7	5009	210.7	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260428	320.4	325.2	316.75	317.85	69759	317.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260428	4514.8	4547.9	4421	4442.4	1261879	4442.4	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260428	867	872.55	858.6	865.25	74081	865.25	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260428	807.8	817.2	800	806.1	16515	806.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260428	208.1	212.29	207.49	211.45	21236	211.45	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260428	39.7	39.7	38.81	39.23	84619	39.23	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260428	197.98	201.7	196.86	199.82	83606	199.82	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260428	2360	2477.7	2352.1	2451.2	171865	2451.2	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260428	297.4	297.4	287.3	292.25	685490	292.25	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260428	11.34	11.35	11.06	11.16	489804	11.16	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260428	413	416.45	399.8	401.25	388544	401.25	down	down	correct
INDSWFTLAB.NSE	Ind	20260428	135	140.72	134.13	139.17	501536	139.17	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260428	30.5	31.98	30.5	30.84	88034	30.84	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260428	890.15	895.7	882.45	885.55	5748485	885.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260428	411	419.05	409.6	413.95	9680019	413.95	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260428	187	205.67	180.05	198.82	5094077	198.82	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260428	6.16	6.64	5.85	5.98	13463	5.98	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260428	966.1	971.9	965.49	968.2	13717	968.2	up	up	correct
INFY.NSE	Infosys Limited	20260428	1162.7	1169.4	1149.8	1151	12720276	1151	down	down	correct
INGERRAND.NSE	Ingersoll	20260428	4212.6	4270.3	4192.6	4244.4	14540	4244.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260428	104	105.14	102.17	103.07	9031940	103.07	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260428	703.25	703.25	692.1	697.6	7476	697.6	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260428	82.88	82.88	79	81.11	3971	81.11	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260428	709.05	770.9	706.55	753.95	2774772	753.95	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260428	100.89	101.4	98.21	99.94	23652	99.94	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260428	1	1.01	0.99	1	1026588	1
IOB.NSE	Indian Overseas Bank	20260428	35.32	35.35	34.9	34.97	3065979	34.97	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260428	146.15	146.19	144.31	145.74	11294936	145.74	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260428	92	93.4	90.1	90.78	761614	90.78	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260428	1548	1573.9	1530.2	1537	99425	1537	down	down	correct
IPL.NSE	India Pesticides Limited	20260428	150.79	151.34	149.05	149.38	75611	149.38	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260428	21.87	22.04	21.71	21.86	10937734	21.86	down	up	incorrect
IRBINVIT.NSE	IV	20260428	62	62	61.34	61.49	869278	61.49	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260428	153.98	155.4	152.71	153.93	2011636	153.93	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260428	545.1	554	541.8	543.85	1573071	543.85	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260428	105.58	106.75	104.78	105.14	13405170	105.14	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260428	36.2	36.7	34.2	35.36	291805	35.36	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260428	75	78.96	73.5	74.83	16030	74.83	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260428	1100	1103.9	1087.25	1094.95	58378	1094.95	down	up	incorrect
ITC.NSE	ITC Limited	20260428	304.4	305.8	302.55	304.45	12907339	304.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260428	601.6	601.6	587.45	591.4	68199	591.4	down	down	correct
ITI.NSE	ITI Limited	20260428	300	312.34	298.13	305.51	1944429	305.51	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260428	7.8	8.24	7.78	7.9	332995	7.9	up	up	correct
IVP.NSE	IVP Limited	20260428	142	146	142	145.37	1078	145.37	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260428	2744.46	2752	2729.26	2733.33	38	2733.33	down	down	correct
IZMO.NSE	IZMO Limited	20260428	760	763	734	739.5	40031	739.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260428	128.7	129.99	125.37	128.56	5203590	128.56	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260428	65.99	66.49	65.4	65.56	143537	65.56	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260428	201	213.7	197.26	208	416949	208	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260428	78.47	83.1	78.02	81.42	7826606	81.42	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260428	119.99	121.37	118.3	120.01	656111	120.01	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260428	34.19	35.4	32.2	32.38	16663	32.38	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260428	124.5	125.45	122.8	123.22	804279	123.22	down	down	correct
JASH.NSE	Jash Engineering Limited	20260428	420	432	420	428.15	87494	428.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260428	201.7	205.5	197.97	204.54	16610	204.54	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260428	93.77	94.68	92.16	92.79	115002	92.79	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260428	103.7	111.2	103.12	109.81	21294552	109.81	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260428	88.56	90.66	88.56	89.3	30627	89.3	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260428	2064	2065.7	2031	2051.3	334885	2051.3	down	down	correct
JBMA.NSE	JBM Auto Limited	20260428	630.65	655	626	644	2379750	644	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260428	9.13	9.19	8.92	9.16	5385	9.16	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260428	1149	1151.95	1100	1105.4	5741	1105.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260428	691.9	698.95	664.95	676.25	33413	676.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260428	231	244.9	224.61	240.28	12162234	240.28	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260428	1283.5	1290.5	1262.5	1265.5	858544	1265.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260428	543.1	554.8	538.65	546.95	220380	546.95	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260428	26.58	27.35	26	26.42	650379	26.42	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260428	23.71	24.69	23.53	24.33	19586	24.33	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260428	33.05	33.66	32.8	33.09	2475522	33.09	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260428	301	301	299	301	3694	301
JKCEMENT.NSE	J.K. Cement Limited	20260428	5606.5	5645	5401	5480	124690	5480	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260428	515.5	523	511.05	516.8	97022	516.8	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260428	656.5	671.35	656	664.2	75180	664.2	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260428	374.95	377.1	365.05	367.1	176900	367.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260428	404.8	408.75	399.25	400.45	774642	400.45	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260428	92	92	90	90.55	6938	90.55	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260428	140.56	141.86	136.8	137.83	1779641	137.83	down	down	correct
JOCIL.NSE	Jocil Limited	20260428	132.3	133.31	127.05	129.4	3523	129.4	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260428	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260428	1118.1	1140	1110.6	1129.8	8171	1129.8	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260428	19.68	20.22	19.6	19.95	102273487	19.95	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260428	776.65	788	770.65	774	682722	774	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260428	578.9	585.65	572	580.9	4907621	580.9	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260428	12968	13063	12801	12844	2741	12844	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260428	1284	1306.8	1275.6	1281.6	1902689	1281.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260428	130.45	130.45	129.23	129.71	56276	129.71	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260428	482.75	490	475.5	482.4	3030435	482.4	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260428	730	738.25	716.5	720.3	219622	720.3	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260428	958	958	925	944.95	152020	944.95	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260428	766.04	766.04	760.1	761.62	285565	761.62	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260428	539.9	539.9	527.7	533.2	172721	533.2	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260428	269.2	270.87	259	262.41	1252851	262.41	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260428	12.95	13.99	12.93	13.68	22551855	13.68	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260428	242.88	255.53	242.88	253.26	27988	253.26	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260428	1240	1246.8	1206	1213	417157	1213	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260428	135	140.85	135	135.31	6683	135.31	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260428	605.15	619.9	597.05	612.65	702	612.65	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260428	413.65	416.8	409.05	412.65	2219506	412.65	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260428	169.98	170.98	166	166.65	40399	166.65	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260428	23	23.15	22.7	22.95	614197	22.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260428	1.7	1.72	1.62	1.66	271781	1.66	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260428	82.73	89.99	82.73	88.94	64642	88.94	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260428	207.6	212	205.68	210.38	28144	210.38	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260428	201.29	201.74	197.2	198	135154	198	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260428	351.45	351.45	340	348.85	18538	348.85	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260428	52.07	52.9	50.12	50.54	5700	50.54	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260428	299.5	302	292.1	293.65	3174815	293.65	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260428	901.05	924.4	900.4	911.65	109	911.65	up	up	correct
KAYA.NSE	Kaya Limited	20260428	272	273.99	261.53	265.21	13693	265.21	down	down	correct
KCP.NSE	The KCP Limited	20260428	178	179.34	174	174.69	99600	174.69	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260428	26.15	26.15	25.38	25.5	86506	25.5	down	down	correct
KDDL.NSE	KDDL Limited	20260428	2501.1	2594.9	2490	2508	18949	2508	up	up	correct
KEC.NSE	KEC International Limited	20260428	577.95	581.95	568.35	571.3	486616	571.3	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260428	126	132	122.2	128.36	131609	128.36	up	up	correct
KEI.NSE	KEI Industries Limited	20260428	4899	4998	4889.4	4965.1	236667	4965.1	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260428	16.05	16.2	15.75	15.85	1849438	15.85	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260428	1345	1380	1322.85	1352.65	214903	1352.65	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260428	10.16	10.56	10.11	10.21	968749	10.21	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260428	292.25	306.34	282.01	284.89	7882	284.89	down	down	correct
KHADIM.NSE	Khadim India Limited	20260428	102.45	103.87	101.11	101.73	60114	101.73	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260428	54	56.39	54	54.15	260270	54.15	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260428	141.5	141.8	133.1	136.82	13331	136.82	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260428	16.01	17.16	15.22	16.45	2795	16.45	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260428	4809	4868	4803.2	4820.3	683	4820.3	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260428	152.6	158	152.59	153.78	37909	153.78	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260428	674.05	674.6	656.7	662.25	384988	662.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260428	4859	4873.5	4611	4657.6	13733	4657.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20260428	414	442	412	419.9	1245785	419.9	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260428	416.8	419.85	410	416.25	183728	416.25	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260428	1742	1763.9	1689.8	1699	97569	1699	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260428	1679.1	1740.8	1676	1724.4	534846	1724.4	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260428	3341.1	3351.9	3275	3280.5	2876	3280.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260428	166.5	167	164.15	164.5	543744	164.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260428	476.75	483.05	466.65	471.05	8446	471.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260428	29.74	29.88	29.25	29.64	126486	29.64	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260428	122.5	131.79	121.49	130.62	6953963	130.62	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260428	93.48	93.89	91.74	93.02	38775	93.02	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20260428	381.6	387.85	374.25	377.8	32740	377.8	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20260428	160	162.56	154.97	159.18	173141	159.18	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260428	372	383.25	372	377.25	12852733	377.25	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260428	26.51	27.48	26.51	26.99	20422	26.99	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260428	136	138.2	134.05	136.51	39861	136.51	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260428	73.1	74.46	72.21	73.49	9636	73.49	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260428	736	739.8	722.9	734.45	1438774	734.45	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260428	938	946.5	927	931.5	130588	931.5	down	down	correct
KRBL.NSE	KRBL Limited	20260428	378.45	379.4	372.05	373.05	246057	373.05	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260428	57.65	61.25	57.65	60.14	3835	60.14	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260428	2.67	2.75	2.6	2.66	63545	2.66	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260428	698	704	665.5	669.05	377603	669.05	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260428	608.9	608.9	587	589.8	26706	589.8	down	down	correct
KSB.NSE	KSB Limited	20260428	1008.15	1028.3	983.1	989.05	347126	989.05	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260428	927.05	947.5	923.5	934.2	80449	934.2	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260428	802.3	814	799.85	809.4	31547	809.4	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260428	253	265.01	251.1	263.63	5284366	263.63	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260428	82.3	83.98	81.1	81.17	77634	81.17	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260428	4.98	4.98	4.98	4.98	0	4.98
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260428	1416	1428.7	1403.4	1411.7	121659	1411.7	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260428	105.78	114.78	100.95	107.24	48731	107.24	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260428	181	182.74	178.24	178.49	54532	178.49	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260428	8.08	8.39	7.76	8.1	8280	8.1	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260428	1132	1133	1085	1090.45	2044775	1090.45	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260428	14494	15100	14494	14810	3888	14810	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260428	4.62	4.85	4.51	4.85	8420	4.85	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260428	119.47	119.49	117.92	118.61	2553611	118.61	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260428	148.75	148.75	141.12	143.36	5147	143.36	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260428	1766	1786.5	1732.6	1745.5	13547	1745.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260428	12.48	12.48	11.67	12.08	10774	12.08	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260428	263	264.78	260.1	261.43	5034	261.43	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260428	543.15	552.95	540.3	550	982947	550	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260428	27.99	28.75	27.99	28.69	60014	28.69	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260428	268.67	270.08	267	268.03	255	268.03	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260428	866.16	866.79	860.64	863.33	21	863.33	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260428	274	274	272.81	272.83	236	272.83	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260428	224.99	228.9	220.02	227.01	31426	227.01	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260428	622	648	610.65	646.35	130707	646.35	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20260428	7259.5	7308	7194	7228.5	15296	7228.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260428	999.99	1000.01	999.99	1000	5078706	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260428	999.99	1000.01	999.99	999.99	164688	999.99
LODHA.NSE	Macrotech Developers Limited	20260428	873	890	872.05	882.9	3714661	882.9	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260428	268.2	273.7	261	265.91	11333	265.91	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260428	124	124	119	120.17	7891	120.17	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260428	78	78.95	75.25	76.12	18684	76.12	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260428	7.85	7.95	7.6	7.71	16357	7.71	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260428	4060	4087.9	4023.9	4037.7	1750237	4037.7	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260428	3598.9	3605	3552	3566.4	62697	3566.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260428	5092.9	5163	5012.5	5080.7	10120	5080.7	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260428	1747.6	1757	1660	1663.2	234296	1663.2	down	down	correct
LUPIN.NSE	Lupin Limited	20260428	2299.1	2319.4	2260.3	2302.7	1261666	2302.7	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260428	1668	1669	1500	1510.1	223086	1510.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260428	149.98	155.5	148.61	150.48	1050634	150.48	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260428	58.87	60	58.05	59.38	23039	59.38	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260428	5.9	5.9	5.64	5.7	68453	5.7	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260428	3115.9	3144	3075	3088.1	2645344	3088.1	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260428	319.2	322.45	311.35	312.65	3316769	312.65	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260428	161.91	163.85	149.53	151.43	842117	151.43	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260428	1160	1160	1122.4	1139.8	10728	1139.8	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260428	39.01	42.87	35.66	39.99	40220	39.99	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260428	5.09	5.2	4.84	5.19	37701	5.19	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260428	68.87	70.44	68.76	69.67	76389	69.67	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260428	180.8	180.8	180.8	180.8	233534	180.8
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260428	528.05	528.05	500	507.35	26495	507.35	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260428	21.51	22.4	21	21.48	36397	21.48	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260428	77	79.13	76.45	77.74	24357922	77.74	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260428	52.01	53.52	52	52.54	13492	52.54	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260428	821.05	870	806.2	851.65	10567	851.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260428	115.58	118	114.83	115.54	30865	115.54	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260428	50.13	50.98	50.13	50.5	3947	50.5	up	up	correct
MAHICKRA.NSE	SM	20260428	230	230	230	230	750	230
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260428	326.5	343.6	323.25	339.9	599839	339.9	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260428	412.5	420.8	410	410.1	318837	410.1	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260428	12438	12507	12361	12399	1136	12399	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260428	651	654.85	646.3	649.7	117630	649.7	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260428	1000	1011.6	981.9	992.8	33157	992.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260428	32.7	33.39	32.44	32.87	1012	32.87	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260428	36	38.69	36	38.3	551730	38.3	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260428	107.37	118	107.14	117.2	689788	117.2	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260428	62	62	59.4	59.69	25731	59.69	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260428	71.15	73.82	69.64	69.92	89061	69.92	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260428	54.01	55.97	54.01	54.43	116501	54.43	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260428	290.4	299.75	289.25	292.75	6921457	292.75	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260428	28.35	28.35	28.35	28.35	4074	28.35
MANGLMCEM.NSE	Mangalam Cement Limited	20260428	923.5	932.95	918.05	928	58359	928	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260428	560.05	561	518.15	530.05	588954	530.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260428	116.5	118.34	114.05	116.34	2682038	116.34	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260428	13.95	13.95	13.2	13.5	3036	13.5	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260428	46.43	47	45.01	45.83	4813	45.83	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260428	469.9	486.65	460.1	477.95	52867	477.95	up	up	correct
MARICO.NSE	Marico Limited	20260428	785	790	775.75	780.85	669237	780.85	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260428	230.22	238.8	230	235.06	656828	235.06	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260428	191.99	193.06	183.11	184.1	1098424	184.1	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260428	13222	13307	12828	12892	836679	12892	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260428	321.9	324.8	315.9	318.65	55503	318.65	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260428	168.5	168.5	155.35	159.13	4964	159.13	down	down	correct
MASTEK.NSE	Mastek Limited	20260428	1735.7	1743.8	1668.1	1680.3	57161	1680.3	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260428	434.8	434.8	426	430.55	3279	430.55	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260428	104.22	105.78	101.05	101.74	126709	101.74	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260428	1018	1018	1001.4	1004.75	1035872	1004.75	down	down	correct
MAXIND.NSE	Max India Limited	20260428	159	166	155.71	160.76	83663	160.76	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260428	569.1	574.5	553.8	563.9	38692	563.9	down	down	correct
MAZDA.NSE	Mazda Limited	20260428	218.6	219.49	216.06	216.7	12407	216.7	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260428	2683.9	2712	2668.1	2683.3	998394	2683.3	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260428	525	540.95	520.05	526.5	324468	526.5	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260428	26	26	25	25.22	69908	25.22	down	down	correct
MCDOWELL.NSE	N	20260428	1397	1398	1370.2	1372.5	582625	1372.5	down	down	correct
MCL.NSE	Madhav Copper Limited	20260428	59	59	59	59	33943	59
MCLEODRUSS.NSE	McLeod Russel India Limited	20260428	57.88	57.88	55.21	57.86	897957	57.86	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260428	2835	2915	2833.1	2898.3	1771034	2898.3	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260428	120.41	123.45	120	121.53	15890	121.53	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260428	0.98	0.98	0.98	0.98	1471	0.98
MERCATOR.NSE	Mercator Limited	20260428	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260428	478.85	485.9	474.5	480	65048	480	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260428	1601.8	1622.1	1592.9	1610.8	387035	1610.8	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260428	13.68	14.19	13.68	14.06	273982	14.06	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260428	1139.65	1177.6	1130	1133	190131	1133	down	down	correct
MHHL.NSE	SM	20260428	39.5	40.7	39.5	40	7500	40	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260428	251.95	252.28	243.32	246.17	326131	246.17	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260428	380.1	404.3	380.1	393.3	2747809	393.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260428	525	526.7	517.2	519.9	444487	519.9	down	down	correct
MINDSPACE.NSE	RR	20260428	466.3	470.43	465.68	466.82	591722	466.82	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260428	209	215	205	205.91	88747	205.91	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260428	33.3	34.84	33	33.62	1516409	33.62	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260428	33.28	34.15	32.65	33.41	99794	33.41	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260428	0.96	0.97	0.94	0.95	409819	0.95	down	down	correct
MMFL.NSE	M M Forgings Limited	20260428	500.5	505.7	492.6	494.85	41297	494.85	down	down	correct
MMP.NSE	MMP Industries Limited	20260428	257.7	258.87	251	254.77	17600	254.77	down	down	correct
MMTC.NSE	MMTC Limited	20260428	67	68.07	65.8	66.01	2678230	66.01	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260428	128	138	127.31	132.79	16467	132.79	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260428	64.01	64.22	63.54	63.72	14367	63.72	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260428	23.99	26.39	23	24.64	56559	24.64	up	down	incorrect
MOIL.NSE	MOIL Limited	20260428	325.4	337.4	325	332	2098917	332	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260428	12.9	13.7	12.62	13.3	309668	13.3	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20260428	53.38	53.38	52	52.25	368369	52.25	down	up	incorrect
MOLDTECH.NSE	Mold	20260428	135	135	128.5	129.1	14995	129.1	down	up	incorrect
MOLDTKPAC.NSE	Mold	20260428	574	580.5	567.55	570.2	43499	570.2	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260428	65.3	65.3	64.53	64.99	423350	64.99	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260428	244.23	251.49	244.23	249.93	4100	249.93	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260428	297.3	301.29	297.3	301.29	734236	301.29	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260428	562.95	562.95	555.2	558.4	15185	558.4	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260428	7.08	7.08	7.08	7.08	0	7.08
MOREPENLAB.NSE	Morepen Laboratories Limited	20260428	43.6	43.85	42	42.2	3466556	42.2	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260428	793.85	805.3	777	784	1415834	784	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260428	26	26.09	24.8	25.03	14380	25.03	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260428	2270	2288	2250.7	2270.3	299847	2270.3	up	up	correct
MPSLTD.NSE	MPS Limited	20260428	1705	1733.8	1682.5	1703.4	12384	1703.4	down	down	correct
MRF.NSE	MRF Limited	20260428	132205	132695	130000	130120	8198	130120	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260428	173.3	178.15	171.8	173.72	14192932	173.72	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260428	35.1	36.11	35	35.46	1567416	35.46	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260428	448	456	441.4	443.8	136292	443.8	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260428	5326	5490	5245.8	5292.1	460507	5292.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260428	1.45	1.52	1.38	1.49	30979	1.49	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260428	31.75	32.4	31.5	31.74	1051952	31.74	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260428	140.75	144.5	138.02	138.82	216405	138.82	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260428	52.6	57.75	50.99	55.2	69462	55.2	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260428	81.9	81.9	80.5	80.62	46234	80.62	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260428	130	131	128.01	128.83	16102	128.83	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260428	33.45	33.85	32.81	33.31	26395	33.31	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260428	208	208	198	200.98	41645	200.98	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260428	3500	3529	3475	3496	333653	3496	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260428	158	162.9	156.47	156.92	148479	156.92	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260428	4.08	4.1	3.95	3.99	95735	3.99	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260428	34	34.4	32.68	32.68	61293	32.68	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260428	28.01	28.86	27.37	27.68	4368	27.68	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260428	250.96	256.08	246.1	248.01	6151	248.01	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260428	108.62	110.25	107.99	109.62	7432	109.62	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260428	262	262	250.01	252.91	12806	252.91	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260428	233.7	244.99	233.7	242.37	11280	242.37	up	up	correct
NAM.NSE	INDIA	20260428	1016.95	1065	1016.95	1023.25	4148259	1023.25	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260428	1110	1116.8	1086.2	1094.1	516344	1094.1	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260428	175.89	177.93	170.52	172	9043	172	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260428	438	444.2	436.05	441.5	8617924	441.5	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260428	1000.6	1014.75	991.45	1004.6	1477347	1004.6	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260428	6590	6675	6567.5	6627	247608	6627	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260428	101.26	104.79	99.8	100.49	732622	100.49	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260428	146	147.45	144.61	145	45582	145	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260428	271.97	274.79	264.94	269.04	3379529	269.04	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260428	95.5	95.88	94	94.63	7329263	94.63	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260428	2048.9	2048.9	2002.1	2039.6	74	2039.6	down	down	correct
NCC.NSE	NCC Limited	20260428	164.29	165.79	162.31	164.85	5775290	164.85	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260428	173.74	175	171	174.12	66220	174.12	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260428	2768	2800	2645	2690.7	197	2690.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20260428	2.9	2.91	2.85	2.87	684743	2.87	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260428	737.6	810	737.55	775.8	84978	775.8	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260428	81.48	84	81.2	81.85	431144	81.85	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260428	15.82	16.08	15.5	15.88	45767	15.88	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260428	12.56	12.83	12	12.41	416188	12.41	down	down	correct
NELCAST.NSE	Nelcast Limited	20260428	132.12	138	131.1	135.22	166658	135.22	up	up	correct
NELCO.NSE	Nelco Limited	20260428	715.85	745	706	708.8	476318	708.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260428	1665	1684.9	1628	1661.7	48557	1661.7	down	down	correct
NESCO.NSE	Nesco Limited	20260428	1216.5	1228	1192.5	1197.5	35884	1197.5	down	down	correct
NETF.NSE	Tata Mutual Fund	20260428	259.93	261.82	259.1	259.63	1899	259.63	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260428	34.65	35.6	34.65	35.07	1597552	35.07	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260428	14785	14865	14400	14445	15694	14445	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260428	491	496.7	480	482.8	1107626	482.8	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260428	4.2	4.5	4.2	4.3	78912	4.3	up	up	correct
NFL.NSE	National Fertilizers Limited	20260428	76.99	78.05	76.7	77.09	750303	77.09	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260428	38.19	38.63	37.15	37.66	43207	37.66	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260428	1799	1810.5	1752.5	1757	253236	1757	down	up	incorrect
NHPC.NSE	NHPC Limited	20260428	83.21	85.6	83.15	85.38	29008047	85.38	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260428	166.8	166.8	163	163.52	649791	163.52	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260428	32.41	32.41	31.14	31.5	11846	31.5	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260428	273.25	273.3	271.1	271.8	6137965	271.8	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260428	72.1	72.78	70.86	71.57	421078	71.57	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260428	8.3	8.43	8.21	8.27	176064	8.27	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260428	13.05	13.46	12.86	13.23	504432	13.23	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260428	1342.1	1370.7	1309.1	1317.8	7847	1317.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260428	324	328.4	321.65	322.2	3986	322.2	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260428	30.31	30.31	29.12	29.17	46845	29.17	down	down	correct
NITCO.NSE	NITCO Limited	20260428	87.1	88.78	85.33	86.05	490901	86.05	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260428	443.85	462.85	443.05	456.6	219336	456.6	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260428	205.16	207.94	202	202.46	1866	202.46	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260428	66.45	69.9	66.4	69.67	2688	69.67	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20260428	316.2	325.1	314.35	318.15	7443872	318.15	up	down	incorrect
NMDC.NSE	NMDC Limited	20260428	90.84	91.86	90.55	90.9	29317759	90.9	up	up	correct
NOCIL.NSE	NOCIL Limited	20260428	184.3	186	182.88	184.52	327535	184.52	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260428	3.85	3.85	3.11	3.67	218189	3.67	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260428	64.95	64.95	59.36	61.29	41864	61.29	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260428	276.61	276.8	269.13	272.88	510	272.88	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260428	504	505	492.3	499.45	5466	499.45	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260428	289.5	291.99	282.15	284.45	83967	284.45	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260428	5682.7	5799	5682.7	5765.7	1759	5765.7	up	up	correct
NTPC.NSE	NTPC Limited	20260428	414	414.2	405.95	406.85	7726655	406.85	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260428	813.95	813.95	780.4	793.2	13021	793.2	down	down	correct
NURECA.NSE	Nureca Limited	20260428	265.06	274.15	262.03	266.24	15516	266.24	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260428	295.55	296.95	291.55	292.7	254549	292.7	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260428	316.86	319	311	311.67	3376	311.67	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260428	1725	1727.4	1700	1710.3	442797	1710.3	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260428	9400	9624.5	9380	9570	591393	9570	up	up	correct
OIL.NSE	Oil India Limited	20260428	479.8	501	478.3	497.2	10897762	497.2	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260428	60.99	63.8	58.1	59.07	95675	59.07	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260428	1236.95	1295	1233.4	1286	1958637	1286	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260428	118	129.35	118	124.88	227085	124.88	up	up	correct
OMAXE.NSE	Omaxe Limited	20260428	84.01	84.01	80.06	81.4	52396	81.4	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260428	92.54	93.96	91.52	92.73	52849	92.73	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260428	3.41	3.41	3.41	3.41	23987	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260428	20.43	20.43	18.95	18.95	86955	18.95	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260428	52.89	54.5	52.4	53.8	1629166	53.8	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260428	286.25	302.4	286	301.3	51575179	301.3	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260428	56	56.7	54.7	55.6	178832	55.6	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260428	239	246.59	235	236.87	41178	236.87	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260428	412.85	423	411.95	420.15	171356	420.15	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260428	167.41	167.41	163	163.26	2014	163.26	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260428	594	594	578.6	585.3	30841	585.3	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260428	64.66	65.66	64.4	64.58	68342	64.58	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260428	6.92	7.15	6.71	7.04	66002	7.04	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260428	285.75	334.4	283.9	320.7	138773	320.7	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260428	148.01	149.5	146.61	147.94	357177	147.94	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260428	193.6	195.23	187	188.3	150191	188.3	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260428	99.18	101.95	99.18	99.86	251312	99.86	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260428	64.9	64.9	62.3	63.26	2687	63.26	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260428	18.6	18.81	18.4	18.51	135696	18.51	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260428	4095.7	4370	4068	4204.1	45592	4204.1	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260428	1.9	1.9	1.8	1.89	4087	1.89	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260428	51.8	51.8	48	49.37	18037	49.37	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260428	37800	37800	37205	37505	22189	37505	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260428	47.35	48.2	46.94	47.51	7626292	47.51	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260428	96.1	98	95.04	97.93	2734	97.93	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260428	39.8	39.8	36.7	37.39	3747	37.39	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260428	363.55	385	363.55	377	173262	377	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260428	317.6	331.85	317.6	331.85	29599	331.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260428	273.5	277.99	266	275.67	24869	275.67	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260428	91	92.74	90.56	91.06	5197	91.06	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260428	40.44	40.6	38.81	39.13	929222	39.13	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260428	230.91	232.19	227.5	230.21	405248	230.21	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260428	8	8.16	7.87	8.11	264549	8.11	up	up	correct
PARTYCRUS.NSE	SM	20260428	90.75	90.8	90	90	12000	90	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260428	27.95	29.49	27.84	29.04	8853829	29.04	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260428	11.79	11.79	11.4	11.47	25105	11.47	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260428	9.46	9.56	9.45	9.47	19646886	9.47	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260428	85.84	87.04	85.2	85.62	76657	85.62	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260428	20.81	20.97	20.25	20.74	7544	20.74	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260428	174	174.19	169.74	170.77	305046	170.77	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260428	18.95	19.05	18	18.13	279731	18.13	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260428	4827.6	4852	4745.2	4805	759673	4805	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260428	280	281.5	275.55	277.72	1406742	277.72	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260428	471.65	486.5	470.2	481.4	10746434	481.4	up	up	correct
PFIZER.NSE	Pfizer Limited	20260428	4810	4838.7	4774.7	4820.1	17537	4820.1	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260428	319.8	322.2	307.8	309.8	648173	309.8	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260428	31.48	33.2	30.92	32.08	1957158	32.08	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260428	566	571.6	557.8	563.05	1907002	563.05	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260428	10349	10375.5	10164	10191	4561	10191	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260428	5132.7	5180	5090	5112.9	6446	5112.9	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260428	1572.3	1591.4	1548.4	1555.7	19200	1555.7	down	up	incorrect
PGINVIT.NSE	IV	20260428	93.26	93.35	92.99	93.1	1235877	93.1	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260428	1820	1832.9	1741.5	1761.9	1269718	1761.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260428	1399.9	1405.3	1389	1395	390142	1395	down	down	correct
PIIND.NSE	PI Industries Limited	20260428	3078.5	3152	3065	3097.6	486707	3097.6	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260428	4775.4	4804.8	4760	4785.9	1061	4785.9	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260428	8.13	8.23	7.85	8.13	42417	8.13
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260428	26.4	27	26.4	26.56	7263	26.56	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260428	994.65	1021.45	983	997.75	167391	997.75	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260428	771.95	800	771.95	791.35	176	791.35	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260428	176	189.18	175.99	181.02	1057063	181.02	up	up	correct
PNB.NSE	Punjab National Bank	20260428	112.5	113	111.21	111.39	20361676	111.39	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260428	72.5	73.22	71.01	71.43	234786	71.43	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260428	1049.5	1055.2	1034	1043.55	857702	1043.55	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260428	21.46	22	21.3	21.41	1671	21.41	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260428	218.99	221.4	217.99	220.5	218713	220.5	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260428	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260428	258	274	256.47	268.5	8384	268.5	up	up	correct
POKARNA.NSE	Pokarna Limited	20260428	912.1	916.9	903.55	910	28503	910	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260428	8040	8290	8040	8254	363780	8254	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260428	1493.6	1529.9	1478	1511.7	132663	1511.7	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260428	915	949.8	910	944.5	184719	944.5	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260428	304.95	306.5	301.05	304.3	8351	304.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260428	420	424.5	413.35	415.9	1711414	415.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260428	322.8	322.8	317.65	319	9083528	319	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260428	32200	32940	31865	32805	127919	32805	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260428	2515	2523.7	2467.7	2479.8	55481	2479.8	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260428	220.58	221.68	212.42	213.22	9165	213.22	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260428	213.34	218	213.34	215.33	42840	215.33	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260428	23.4	24.19	22.56	22.89	76254	22.89	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260428	403.35	403.4	393.55	395.1	1196296	395.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260428	145.16	151.16	144.21	147	784900	147	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260428	4.85	4.85	4.65	4.73	119327	4.73	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260428	8.15	8.32	8	8.02	678619	8.02	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260428	159.51	167	159.06	164.08	720261	164.08	up	up	correct
PRECOT.NSE	Precot Limited	20260428	554	558	537	550.05	3765	550.05	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260428	405	415.45	403.25	412.65	593115	412.65	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260428	548	561.35	543.15	547.8	499989	547.8	down	up	incorrect
PREMIER.NSE	Premier Limited	20260428	2.93	3	2.78	2.9	9906	2.9	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260428	53.66	54.48	52.7	53.51	39468	53.51	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260428	1405	1417.8	1394.1	1402.6	453603	1402.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260428	600	601.65	590	596.55	199574	596.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260428	282.7	291	281.65	289	15879	289	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260428	276.37	278.38	265	267.02	210856	267.02	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260428	13.25	13.94	13.2	13.61	87989	13.61	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260428	3264.9	3300	3245	3269.4	38354	3269.4	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260428	133.9	134.88	132.34	132.95	274481	132.95	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260428	25.73	26	25	25.08	4144134	25.08	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260428	738.15	769.5	738.15	756.85	71769	756.85	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260428	98.2	98.2	96.13	96.26	5041494	96.26	down	up	incorrect
PTC.NSE	PTC India Limited	20260428	197	206.79	195.69	205.71	6119448	205.71	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260428	39.39	39.78	39.16	39.75	29091	39.75	up	down	incorrect
PULZ.NSE	SM	20260428	25.95	25.95	25.95	25.95	2000	25.95
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260428	1052.95	1111.05	1052.95	1097.8	11363	1097.8	up	up	correct
PURVA.NSE	Puravankara Limited	20260428	218.3	221.06	214.42	215.76	190522	215.76	down	down	correct
PVP.NSE	PVP Ventures Limited	20260428	33.62	34.3	32.05	32.43	9616785	32.43	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260428	124.84	124.84	122.7	122.81	42544	122.81	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260428	263.99	264.6	262.2	262.23	2096	262.23	down	down	correct
QUESS.NSE	Quess Corp Limited	20260428	200.5	204.9	199.22	199.84	214872	199.84	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260428	169.65	170.39	166.86	167.62	149510	167.62	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260428	1.42	1.42	1.42	1.42	0	1.42
RADAAN.NSE	Radaan Mediaworks India Limited	20260428	3.49	3.49	3.26	3.3	46524	3.3	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260428	3355	3419.6	3288.6	3403	627277	3403	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260428	6.15	6.15	6	6.13	23460	6.13	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260428	327.5	338.76	327.5	332.3	4289730	332.3	up	up	correct
RAIN.NSE	Rain Industries Limited	20260428	131.1	133.9	130.5	131.47	1909291	131.47	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260428	129.99	131.99	125	127.07	110453	127.07	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260428	3.96	4.09	3.92	3.99	170252	3.99	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260428	438	455	435.75	439.5	152273	439.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260428	35.5	35.5	33.3	33.38	37644	33.38	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260428	23.89	23.89	23.23	23.62	11636	23.62	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260428	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260428	270	283	260	261.45	4806315	261.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260428	32.09	32.15	31.5	31.53	14862	31.53	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260428	5.78	5.91	5.7	5.88	6276459	5.88	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260428	966.4	985.85	945.05	956.8	238011	956.8	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260428	271.2	273	268.25	269.59	32301	269.59	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260428	426.5	429.5	418	419.65	27304	419.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260428	512	527	502.35	511.75	149602	511.75	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260428	13.6	13.63	13	13.27	229996	13.27	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260428	1123.95	1130	1101	1119.15	10647	1119.15	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260428	2698.8	2783.4	2644.3	2676.3	91189	2676.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20260428	464.85	483.4	462.4	470	823203	470	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260428	310	327.95	310	320.75	13444619	320.75	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260428	131	132.84	129.68	130.26	1013349	130.26	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260428	0.97	1.01	0.96	0.99	2883017	0.99	up	up	correct
RECLTD.NSE	REC Limited	20260428	377	383.5	371.5	375.8	10991705	375.8	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260428	219.65	220.75	214.01	214.97	3420795	214.97	down	down	correct
REFEX.NSE	Refex Industries Limited	20260428	257.99	272.3	256.4	265.88	1469433	265.88	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260428	46	46.84	44.41	45.32	374	45.32	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260428	309.29	311.14	302.16	304.34	97879	304.34	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260428	1358	1395.2	1357	1388.9	41027699	1388.9	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260428	223.7	228	222	226.69	2082981	226.69	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260428	78.66	78.66	78.66	78.66	0	78.66
REMSONSIND.NSE	Remsons Industries Limited	20260428	109.5	111.5	108.9	109.93	70443	109.93	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260428	28.05	28.22	27.55	27.64	5135536	27.64	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260428	416.4	419	407.5	409.05	61622	409.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260428	80.96	81	80.05	80.05	2232	80.05	down	down	correct
REPRO.NSE	Repro India Limited	20260428	351	362	351	358.35	14919	358.35	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260428	157.26	161	154.2	158.99	86438	158.99	up	up	correct
RGL.NSE	Renaissance Global Limited	20260428	103	103.28	99.57	100.28	276023	100.28	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260428	2.01	2.01	2.01	2.01	0	2.01
RHIM.NSE	RHI Magnesita India Limited	20260428	411.95	414.3	407.8	409.65	46845	409.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260428	116.4	116.88	113.83	114.52	524969	114.52	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260428	790	805	790	795.95	79924	795.95	up	up	correct
RITES.NSE	RITES Limited	20260428	223.45	224.95	220.66	222.1	415583	222.1	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260428	21.77	23.95	21.3	22.16	80433	22.16	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260428	36.11	37.06	35.23	35.83	32160	35.83	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260428	565	617.75	565	602.3	4577553	602.3	up	up	correct
RML.NSE	Rane (Madras) Limited	20260428	779.1	782	768	769.65	9074	769.65	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260428	347.05	356.9	338.35	339.7	53380	339.7	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260428	149.99	153	148.19	149.14	3369584	149.14	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260428	1.66	1.75	1.59	1.75	1062464	1.75	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20260428	46.84	46.88	44.52	44.92	3187	44.92	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260428	504	504	464.4	468.95	1000475	468.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260428	56.1	57.29	55.5	56.15	26942	56.15	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260428	537.4	539.05	523	530	230300	530	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260428	2016.8	2074.9	2016.8	2045.8	16695	2045.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260428	29.5	30.17	29.34	29.55	50367662	29.55	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260428	81.22	82.09	79.95	80.28	26353	80.28	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260428	847.95	884.4	811.8	816.25	117402	816.25	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260428	40.6	44.35	40.6	42.79	86588	42.79	up	down	incorrect
RSWM.NSE	RSWM Limited	20260428	160.79	168.95	160.21	163.1	73211	163.1	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260428	272	275.47	267.55	267.83	133351	267.83	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260428	36.35	36.79	35.71	35.9	4095275	35.9	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260428	10.14	10.41	10.01	10.16	33003103	10.16	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260428	235	239.8	232.01	237.15	14064	237.15	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260428	6.49	6.55	6.3	6.48	219923	6.48	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260428	118.95	119.84	117	117.96	12976	117.96	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260428	156.68	159.84	151.55	152.51	302060	152.51	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260428	42.74	43.49	41.1	42.92	34581	42.92	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260428	306	311	305.2	308.63	5498448	308.63	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260428	435.15	444.95	412.5	423.8	1626	423.8	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260428	9.79	9.79	9.79	9.79	0	9.79
SADBHAV.NSE	Sadbhav Engineering Limited	20260428	9.98	9.98	9.98	9.98	19536	9.98
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260428	2.82	2.91	2.81	2.85	154120	2.85	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260428	1483.4	1483.4	1442.3	1458.8	107120	1458.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260428	24.99	24.99	24.55	24.96	5817	24.96	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260428	185	186.7	182.49	183.24	26406	183.24	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260428	184.2	189.1	183.91	185.63	26454300	185.63	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260428	616	658	607.15	652.1	68052	652.1	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260428	18.17	18.49	17.82	17.99	56127	17.99	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260428	144.46	146.19	141.5	144	119143	144	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260428	1.95	1.95	1.91	1.94	779181	1.94	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260428	7.49	7.76	7.49	7.51	4472605	7.51	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260428	274.6	283.9	265	266.6	2840	266.6	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260428	58.95	59	57.8	58.71	157240	58.71	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260428	640.5	657	638.05	646.25	32536	646.25	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260428	6.76	7.3	6.7	6.75	39692	6.75	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260428	2.6	2.72	2.47	2.5	4148	2.5	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260428	1010	1033	1009.4	1019.05	567	1019.05	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260428	504.4	512.7	499	503.3	95551	503.3	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260428	531.65	534.7	512.1	515.35	52318	515.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260428	303	306.8	298.95	302.62	156485	302.62	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260428	20.24	20.24	20.24	20.24	63542	20.24
SANOFI.NSE	Sanofi India Limited	20260428	3431.9	3505.5	3431.2	3469.3	25760	3469.3	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260428	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260428	617	624	600	602.65	986537	602.65	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260428	361	364.65	356.15	358	216039	358	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260428	90.12	91.89	89.28	91.19	202700	91.19	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260428	1275.1	1333.9	1275.1	1302.2	15779	1302.2	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260428	270.8	277	268.4	272.1	5827	272.1	up	up	correct
SATIA.NSE	Satia Industries Limited	20260428	70.28	72.2	69.25	69.69	77629	69.69	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260428	170.94	172.5	169.14	171.32	241913	171.32	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260428	635	640.8	607.35	612.8	520961	612.8	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260428	653.1	669.6	646.1	647.45	5814209	647.45	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260428	118.98	118.98	117.04	117.51	13025	117.51	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260428	331.44	331.44	319.17	320.72	12195	320.72	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260428	271.47	272.92	268.21	268.54	40106	268.54	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260428	218.95	219.92	217.94	218.08	3387	218.08	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260428	1814.6	1824	1798.8	1808.3	1487099	1808.3	down	up	incorrect
SBIN.NSE	State Bank of India	20260428	1102.3	1110.5	1089.15	1091.3	10727835	1091.3	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260428	4376.7	4391.1	4265	4282.9	119331	4282.9	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260428	161	162.98	159.45	159.81	18148	159.81	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260428	1187.95	1194.9	1130	1144.15	129611	1144.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260428	290.99	306.6	288.65	303.1	15006775	303.1	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260428	90.99	91.18	89.1	89.9	474858	89.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260428	1555.5	1578	1522.2	1535.3	31202	1535.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260428	22.59	23.24	22	22.48	7212	22.48	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260428	90.45	96.8	90.33	94.58	4136715	94.58	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260428	273.79	273.79	265.61	268.66	10985	268.66	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260428	24.93	26.17	24.2	25.79	315665	25.79	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260428	259.99	259.99	257.69	258.68	1194	258.68	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260428	257.83	258.4	256.19	256.67	399344	256.67	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260428	570.91	574.45	565.82	567.14	169411	567.14	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260428	758.6	758.6	753.24	754.89	21168	754.89	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260428	0.65	0.65	0.65	0.65	0	0.65
SEYAIND.NSE	Seya Industries Limited	20260428	13.36	13.36	13.36	13.36	5502	13.36
SFL.NSE	Sheela Foam Limited	20260428	528.1	528.1	512.1	514	120639	514	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260428	541.2	545.1	535	543.15	9650	543.15	up	up	correct
SGL.NSE	STL Global Limited	20260428	11.81	12.34	11.66	11.88	6099	11.88	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260428	69.95	71.78	68.5	69.24	6285	69.24	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260428	568.7	593.6	566.15	569.2	1855921	569.2	up	up	correct
SHALBY.NSE	Shalby Limited	20260428	167.85	167.85	160.21	163.75	86162	163.75	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260428	51.2	52.8	50.91	52.55	30088	52.55	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260428	122.96	126.77	120	125.65	55628	125.65	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260428	7.48	7.48	7.11	7.19	11838	7.19	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260428	482.3	484	473.35	475.8	8063	475.8	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260428	1124.7	1181.85	1124.7	1162.6	303516	1162.6	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260428	879.95	888.4	854.9	867.85	36284	867.85	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260428	146.61	148.26	144.22	145.15	561741	145.15	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260428	468.6	468.6	464	464.95	5904	464.95	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260428	103.3	105.33	103.11	103.59	4549	103.59	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260428	415.15	418.5	405.1	407.8	280467	407.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260428	19.9	19.9	18.36	18.76	56146	18.76	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260428	60.94	61.8	60.01	61.04	7555	61.04	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260428	150	158.4	150	153.37	1783	153.37	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260428	148.45	150.88	146.02	146.75	358208	146.75	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260428	297.05	298.4	291.6	292.3	40040	292.3	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260428	41.99	41.99	37.3	38.3	10085	38.3	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260428	74.1	75.1	73.5	73.93	50831	73.93	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260428	25200	25230	24680	24890	29353	24890	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260428	399	399	380.05	382.95	118939	382.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260428	47.24	47.57	45.99	46.39	93675	46.39	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260428	0.4	0.4	0.39	0.39	272202	0.39	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260428	171.01	171.89	167	167.58	3550	167.58	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260428	3576.2	3599.9	3460	3476.2	73593	3476.2	down	down	correct
SHUBHLAXMI.NSE	SM	20260428	22.95	22.95	21.1	22.95	27000	22.95
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260428	5.7	5.94	5.5	5.8	99110	5.8	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260428	887.95	896.3	874.7	877.75	418483	877.75	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260428	20.53	20.53	20.53	20.53	9063	20.53
SIEMENS.NSE	Siemens Limited	20260428	3856	3892	3805.5	3835	267852	3835	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260428	50.81	52.99	50.29	51.4	28737	51.4	up	up	correct
SIL.NSE	Standard Industries Limited	20260428	15.66	15.94	15.5	15.56	10026	15.56	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260428	76.18	78	76.18	76.74	182231	76.74	up	up	correct
SILINV.NSE	SIL Investments Limited	20260428	455.1	468.85	449	462.75	1170	462.75	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260428	17.38	17.38	16.77	17.2	25889	17.2	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260428	10.27	10.27	10.27	10.27	0	10.27
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260428	230.88	242.99	230.02	239.66	199203	239.66	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260428	74.93	75.85	74	75.84	1401	75.84	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260428	437	440	427.1	429.55	257208	429.55	down	down	correct
SIS.NSE	SIS Limited	20260428	339.95	359.2	339	355.95	72711	355.95	up	up	correct
SITINET.NSE	SITI Networks Limited	20260428	0.39	0.39	0.37	0.37	412377	0.37	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260428	568	582	568	576.05	51289	576.05	up	up	correct
SJVN.NSE	SJVN Limited	20260428	80.47	82.31	80.18	81.79	8736216	81.79	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260428	1740.3	1760.2	1720	1742.4	14026	1742.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260428	0.92	0.92	0.92	0.92	0	0.92
SKIPPER.NSE	Skipper Limited	20260428	480.6	504	470.1	489.95	1383203	489.95	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260428	171.54	171.54	165.1	167.08	65499	167.08	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260428	136.99	137.44	131.55	136.18	2092	136.18	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260428	66.08	66.43	65.52	66.12	414896	66.12	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260428	399.65	403.9	387	390.25	211676	390.25	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260428	42.28	42.28	41.1	41.61	108540	41.61	down	down	correct
SOBHA.NSE	Sobha Limited	20260428	1435	1441	1410.2	1435.8	107365	1435.8	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260428	478.5	488.45	475.35	478.15	64978	478.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260428	15259	15464	15259	15304	103827	15304	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260428	457.25	466.4	452	461.15	32264	461.15	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260428	109.9	119.77	107.03	112.41	72886	112.41	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260428	111.51	113.72	110.53	112.23	6421	112.23	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260428	588.65	604	586	598.8	3382848	598.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260428	259.91	261.71	256.2	257.2	327582	257.2	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260428	373.6	374.05	366.75	368.2	33787	368.2	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260428	39.91	40.2	39.3	39.54	15804049	39.54	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260428	239.99	243.9	233.8	238.03	198893	238.03	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260428	813.15	834	795	800.7	31131	800.7	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260428	225.8	227.68	222.13	224.48	95578	224.48	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260428	146.73	148.6	145.5	146.85	1314858	146.85	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260428	4.06	4.22	4	4.07	608630	4.07	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260428	100.87	101.99	100.25	101.03	7396	101.03	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260428	34.14	35.04	33.6	33.93	27317	33.93	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260428	71	71.9	70	70.42	419421	70.42	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260428	33.22	33.22	31.3	32.27	16294	32.27	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260428	219.9	219.9	211.51	212.65	387568	212.65	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260428	183.51	184	180.2	183.22	4574	183.22	down	up	incorrect
SRF.NSE	SRF Limited	20260428	2508.2	2544.8	2484.4	2529.8	306944	2529.8	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260428	509.9	513.8	503	504.5	11621	504.5	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260428	0.44	0.44	0.44	0.44	0	0.44
SSWL.NSE	Steel Strips Wheels Limited	20260428	210.6	212	205.41	208.31	135464	208.31	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260428	1098	1098.75	1050	1051.95	289946	1051.95	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260428	235	237.81	231.37	232.34	136275	232.34	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260428	139.66	142.2	139.07	141.02	6819	141.02	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260428	120.79	124.2	119.1	119.72	70001	119.72	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260428	82.3	84.6	82.3	83.38	3623	83.38	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260428	10.1	10.38	9.96	10	5685364	10	down	down	correct
STEL.NSE	STEL Holdings Limited	20260428	460.55	461.95	442.1	445.7	2822	445.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260428	257.7	264.07	255.8	261.77	66992	261.77	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260428	285	293.75	280.33	285.13	6575305	285.13	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260428	542.65	553.5	535.75	548.05	131668	548.05	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260428	2240	2242.8	2232.1	2237.9	11956	2237.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260428	9.45	9.75	9.37	9.62	1829018	9.62	up	up	correct
SUBROS.NSE	Subros Limited	20260428	784.8	796	776.05	783.85	57965	783.85	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260428	883.3	927	883.3	903.35	254962	903.35	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260428	445.5	446.7	428.45	431.9	142567	431.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260428	51.11	54.89	51.11	54.48	50862	54.48	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260428	1657	1674	1640.1	1650.4	2904	1650.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260428	1.46	1.47	1.42	1.43	379455	1.43	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260428	4670.1	4712.6	4555	4574.6	70565	4574.6	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260428	605.1	617	590	598.45	1067	598.45	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260428	822.2	825.4	805.9	809.1	89083	809.1	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260428	296.25	306.6	293.25	294.48	277169	294.48	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260428	1724	1763.9	1714.3	1747.3	16599167	1747.3	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260428	358.65	358.65	350.15	352.2	173312	352.2	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260428	609.75	612.55	591.05	595.05	308579	595.05	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260428	152.01	165	152.01	157.6	10323	157.6	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260428	5.67	5.67	5.36	5.5	15811	5.5	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260428	422	425.8	415	416.2	51944	416.2	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260428	1.06	1.06	1	1.05	83958	1.05	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20260428	3700.4	3771.7	3617.1	3639	560369	3639	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260428	28.11	28.95	27.55	28.18	141321	28.18	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260428	19.6	19.89	19.01	19.14	124400	19.14	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260428	58.71	59.01	55.99	56.1	7326	56.1	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260428	245	246.79	234.72	241.5	902027	241.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260428	149.99	150.9	148	150.02	142955	150.02	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260428	37.8	40.75	37.8	40.36	229554	40.36	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260428	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260428	214.1	229.69	214.1	218.6	1015774	218.6	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260428	3	3.08	2.95	2.96	67074	2.96	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260428	57.15	57.87	56.9	57.32	138320111	57.32	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260428	3.54	3.54	3.54	3.54	53839	3.54
SWARAJENG.NSE	Swaraj Engines Limited	20260428	3970	4000	3938	3994	23887	3994	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260428	658.2	682	658.2	673.9	20639	673.9	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260428	217.08	218.9	212.5	213.31	1700893	213.31	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260428	864.95	894.25	857.45	873.65	466618	873.65	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260428	435	445.6	434.1	440.25	816861	440.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260428	208.01	210	203.7	209.27	11756	209.27	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260428	332.5	333.45	319	320.3	199033	320.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260428	44.44	44.44	44.44	44.44	10923	44.44
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260428	290.2	317.49	290.2	311.96	567338	311.96	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260428	580	582.95	550.4	559.55	5861841	553.3322	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260428	25	25.38	24.14	24.23	30239	24.23	down	up	incorrect
TARC.NSE	TARC Limited	20260428	137.81	138.24	133	134.38	342746	134.38	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260428	54.8	54.8	53	53.04	5049	53.04	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260428	6999	7010	6890	6904.5	3059	6904.5	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260428	720	818	717.1	802.15	25165940	802.15	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20260428	1574.7	1623	1569.7	1597.9	672007	1597.9	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260428	1150.2	1159.8	1144	1147.7	1646292	1147.7	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260428	4188.7	4208.4	4105.5	4142.9	329648	4142.9	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260428	713.45	736	710.55	725.15	1291631	725.15	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260428	454	464.9	454	461.8	16158141	461.8	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260428	213.2	218.24	212.2	215.58	34950491	215.58	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260428	1335	1344.7	1317	1330.4	32320	1330.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260428	149.13	150.95	145.5	147.03	144457	147.03	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260428	970.8	975.95	932.55	941.8	67200	941.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260428	529.5	529.5	517.8	519.85	10537	519.85	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260428	14.78	14.78	14.1	14.3	18134	14.3	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260428	2657.7	2724.9	2602.5	2639.2	3169	2639.2	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260428	2444	2487	2427.4	2444.7	4508363	2444.7	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260428	1093	1154.8	1092	1145.55	1214816	1145.55	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260428	1255	1259.9	1210	1241.9	37807	1241.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260428	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260428	1392.5	1413	1383.6	1408.1	2009200	1408.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260428	1287	1297.75	1258.8	1263.8	148427	1263.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260428	414	417.35	410.55	412.75	942305	412.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260428	613.45	613.45	596.05	601.6	67380	601.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260428	354.75	360	347.55	349.45	8938	349.45	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260428	97	101	96.5	98.88	154476	98.88	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260428	48.78	48.78	47.05	47.41	15504	47.41	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260428	107.07	107.4	105.25	105.93	1426936	105.93	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260428	73.45	74.75	72.25	72.65	1436094	72.65	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260428	12.85	12.85	12.01	12.18	23804	12.18	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260428	9.74	9.74	9.4	9.69	12418	9.69	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260428	3946.5	3999	3905.5	3967.9	58972	3967.9	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260428	109.41	112.71	106.25	111.95	5210	111.95	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260428	97.54	98.08	93.25	94.34	46311	94.34	down	down	correct
THERMAX.NSE	Thermax Limited	20260428	4167	4174.9	3980	4009	119561	4009	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260428	99.19	99.76	97.69	98.58	1065904	98.58	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260428	272	273.41	262.03	264.26	8206	264.26	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260428	412.45	414.7	400	406.6	79615	406.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260428	462.35	462.35	452.2	459.6	329473	459.6	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260428	2513	2574.9	2503.2	2540.3	9625	2540.3	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260428	2992.1	3034	2950.6	3001	275588	3001	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260428	4.6	4.61	4.55	4.6	2080	4.6
TIL.NSE	TIL Limited	20260428	202	207.35	202	206.05	39360	206.05	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260428	186.75	189.89	183.6	184.88	2552420	184.88	down	down	correct
TIMKEN.NSE	Timken India Limited	20260428	3565.4	3600	3510.1	3539	24912	3539	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260428	201.4	202.46	197.25	197.93	160395	197.93	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260428	44.49	45.89	43.7	45.29	311563	45.29	up	up	correct
TITAN.NSE	Titan Company Limited	20260428	4412.3	4475	4395.4	4417	620778	4417	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260428	90	91.87	89.3	89.91	101319	89.91	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260428	147.85	155	147.74	152.21	437665	152.21	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260428	10.2	10.99	9.6	10.35	63601	10.35	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260428	91.8	96.9	91.49	92.6	2821	92.6	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260428	4219.8	4250.4	4172.8	4182.9	322631	4182.9	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260428	1774	1816.6	1740.3	1754.9	988176	1754.9	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260428	55.85	58	53.9	57.53	8391	57.53	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260428	76.8	76.88	75	76.2	403	76.2	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260428	67.98	68.7	66.72	67.27	154592	67.27	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260428	8.1	8.35	8.09	8.24	4891	8.24	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260428	168.8	168.8	156	157.2	53286	157.2	down	down	correct
TRENT.NSE	Trent Limited	20260428	4260.8	4269.9	4202	4266	895472	4266	up	up	correct
TRF.NSE	TRF Limited	20260428	268.57	274.72	264	269.68	26017	269.68	up	up	correct
TRIDENT.NSE	Trident Limited	20260428	26	26.3	25.9	26.15	4801586	26.15	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260428	58.35	59.5	57.3	57.91	15984	57.91	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260428	582.9	590	572.25	581.65	1386666	581.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260428	415.9	415.95	403.2	405.5	208599	405.5	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260428	908.55	917.95	895	897.95	2024	897.95	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260428	529	529.55	508	513.95	53810	513.95	down	up	incorrect
TTL.NSE	T.T. Limited	20260428	8	8.18	7.91	7.99	209215	7.99	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260428	44.56	44.98	44.07	44.29	2572394	44.29	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260428	472	479.5	462.15	466.5	74334	466.5	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260428	3557.9	3565	3482.8	3497.6	446619	3497.6	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260428	3886.2	3947.9	3807	3841.8	2541	3841.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260428	113	115.34	112.06	113.22	36760	113.22	up	up	correct
TVVISION.NSE	TV Vision Limited	20260428	5.5	5.5	5.22	5.35	3066	5.35	down	down	correct
UBL.NSE	United Breweries Limited	20260428	1485	1498.7	1472	1477.2	150698	1477.2	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260428	26.49	26.51	26.17	26.26	6492194	26.26	down	down	correct
UFLEX.NSE	Uflex Limited	20260428	398.5	442.85	395.05	431.85	594855	431.85	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260428	71.05	74.53	70.81	73.01	153475	73.01	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260428	42	42.69	40.82	41.3	329471	41.3	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260428	107.01	109.83	106.71	108.9	369483	108.9	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260428	57.55	58	56	56.07	10062901	56.07	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260428	12282	12282	11790	11822	509322	11822	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260428	5.86	6.14	5.82	5.86	10992	5.86
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260428	378.3	378.3	366	366.9	13170	366.9	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260428	213	213	208.54	210.49	6062	210.49	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260428	108.14	110.6	105.32	108.06	2212	108.06	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260428	173.25	174.3	169.17	170.48	37573622	170.48	down	down	correct
UNITECH.NSE	Unitech Limited	20260428	4.8	4.86	4.76	4.81	2209487	4.81	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260428	540	545.9	533.6	540.35	1102	540.35	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260428	69	71.4	67.12	68.36	132035	68.36	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260428	865.7	882.55	858.15	866.95	54289	866.95	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260428	423.9	447.3	415.8	447.1	2901	447.1	up	up	correct
UPL.NSE	UPL Limited	20260428	636.8	651.9	634.95	645.5	2114630	645.5	up	up	correct
URJA.NSE	Urja Global Limited	20260428	11	13.09	10.92	12.64	21629363	12.64	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260428	462.9	469.85	453.15	457.5	438738	457.5	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260428	973.95	973.95	961	962.5	141436	962.5	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260428	260.05	263.51	250.62	253.3	101236	253.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260428	205.01	207.89	201.02	203.88	537502	203.88	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260428	4725	4810	4695	4757.1	24737	4757.1	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260428	220.67	223.4	219	219.2	132285	219.2	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260428	8.19	8.28	7.9	8.05	62349	8.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260428	7.08	7.09	6.98	7.01	1139074	7.01	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260428	280	297.22	271.37	275.44	179643	275.44	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260428	36.29	36.47	35.1	35.36	14334	35.36	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260428	7.04	7.07	6.85	6.95	176491	6.95	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260428	521.3	524.75	513	515.15	57519	515.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260428	38	41.2	38	40.2	1922694	40.2	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260428	59.46	59.46	56.12	58.04	32202	58.04	down	down	correct
VBL.NSE	Varun Beverages Limited	20260428	521.5	529.4	515.05	518.55	14074482	518.0543	down	down	correct
VEDL.NSE	Vedanta Limited	20260428	747	757.95	728.7	739.3	37978285	739.3	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260428	1596.4	1596.8	1560	1567.8	19558	1567.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260428	959.95	959.95	905.2	912.2	44493	912.2	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260428	51	52.11	51	51.18	69652	51.18	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260428	528.9	530.4	516.25	519.45	63201	517.9395	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260428	108	111.8	106.36	110.5	75939	110.5	up	up	correct
VGUARD.NSE	V	20260428	333	338	331.05	334.05	220770	334.05	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260428	3340	3478	3340	3430.7	1164	3430.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260428	305.85	308.9	297.1	298.7	15467	298.7	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260428	1112.05	1129.9	1095.5	1110.4	202913	1110.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260428	3.91	3.92	3.77	3.85	192965	3.85	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260428	1.39	1.4	1.36	1.39	881326	1.39
VIKASLIFE.NSE	Vikas Lifecare Limited	20260428	1.59	1.62	1.58	1.59	797536	1.59
VIMTALABS.NSE	Vimta Labs Limited	20260428	465.9	465.9	445	452.85	188380	452.85	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260428	1298	1304.9	1282.2	1300	116498	1300	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260428	1342.95	1343	1313.95	1329.85	6417	1329.85	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260428	38.11	38.69	36	36.44	94157	36.44	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260428	258	268	258	263.98	12589	263.98	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260428	23.4	23.4	22.5	22.59	103681	22.59	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260428	300.05	303	292.3	294.6	368289	294.6	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260428	10.5	10.79	10.23	10.29	108413	10.29	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260428	66.8	68	65.15	67.04	82084	67.04	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260428	43.73	43.73	39.72	40.18	31667	40.18	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260428	595.05	605	585.45	587.45	97851	587.45	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260428	5.9	6.04	5.8	5.87	269581	5.87	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260428	0.61	0.64	0.54	0.55	2687785	0.55	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260428	238.29	240.23	235.85	237.08	5642	237.08	down	down	correct
VMART.NSE	V	20260428	633	636.7	626	629.25	180726	629.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260428	11320	11709	11299	11512.5	109431	11512.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20260428	1522.4	1533.7	1499	1515.3	1090853	1515.3	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260428	254.8	255.72	251.35	252.99	59436	252.99	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260428	279	306.3	277.1	293.29	4877789	293.29	up	up	correct
VSTIND.NSE	VST Industries Limited	20260428	259.05	266.73	258.01	260.47	530966	260.47	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260428	5248	5296.9	5196.8	5247.2	6869	5247.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260428	598.6	620.7	596.7	610	1000448	610	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260428	1500	1559	1492.2	1510.8	437885	1510.8	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260428	218.89	240.9	217.9	237.96	3222686	237.96	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20260428	260.08	263.9	258	259.85	17235	259.85	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260428	945	958.5	926.1	934.45	1682	934.45	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260428	119	122.2	118.39	122.2	6025217	122.2	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260428	83	85.79	82.5	84.03	1648	84.03	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260428	1225	1245	1204.35	1226.4	826642	1226.4	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260428	523.35	532	516.15	517.55	226698	517.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260428	1489	1499.4	1475	1475	323	1475	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260428	6985.5	7099	6809	6875.5	5412	6875.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260428	469.3	480.7	465.65	478.35	38895	478.35	up	up	correct
WHEELS.NSE	Wheels India Limited	20260428	1066.25	1083	1043.5	1064.25	373189	1064.25	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260428	1007.75	1029.95	990	996.6	777157	996.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260428	27.98	27.98	26.08	26.71	2130	26.71	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260428	864	866.1	850.3	855.55	20739	855.55	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260428	281.5	287.98	279.01	284.98	240358	284.98	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260428	159.01	161.95	159	160.04	714	160.04	up	up	correct
WIPRO.NSE	Wipro Limited	20260428	204.56	205.68	201.02	201.58	23455983	201.58	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260428	1432	1437.4	1411	1417.3	357833	1417.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260428	534.95	534.95	522	526	47609	526	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260428	74	78	72.5	74.63	102096	74.63	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260428	494.05	495	487.35	489.75	56229	489.75	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260428	67.08	68	66.11	66.85	74994	66.85	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260428	105	105	97.27	99.29	55813	99.29	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260428	1034	1035	1008.7	1015.2	20203	1015.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260428	19.9	20.04	19.88	19.97	70300767	19.97	up	up	correct
YUKEN.NSE	Yuken India Limited	20260428	710	730	710	720.85	7038	720.85	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260428	91.42	94.35	90.64	92.96	16800160	92.96	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260428	5.2	5.21	5.06	5.06	427671	5.06	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260428	8.54	8.7	8.35	8.55	435453	8.55	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260428	222.27	222.4	211.4	215.51	261	215.51	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260428	6.51	6.59	6.46	6.49	46119	6.49	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260428	548.95	553.4	525.1	531.9	940232	531.9	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260428	1726.6	1735	1680	1687.7	452720	1687.7	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260428	76.66	80.28	76.66	78.35	3027	78.35	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260428	1324	1324	1295.9	1303.2	16248	1303.2	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260428	250	250.39	244.68	245.6	110390	245.6	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260428	492.75	495	483.55	489.5	266502	489.5	down	up	incorrect