CollectAI

close-nse_india_stocks

2026/04/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260429	179	184.4	177.15	179.35	93026	179.35	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260429	35.3	36.46	35.3	36.21	2078	36.21	up	up	correct
3MINDIA.NSE	3M India Limited	20260429	33585	33800	32720	33175	6423	33175	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260429	35.99	37.4	34.02	35.49	2843	35.49	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20260429	336.85	347.78	335.01	339.77	44182	339.77	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260429	726	765	726	755	338230	755	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260429	16.9	17.05	16.45	16.96	144829	16.96	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260429	8.39	8.4	8.2	8.21	91647	8.21	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260429	94.1	96	90.44	90.51	220098	90.51	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20260429	138.55	141.26	138.25	138.77	11050	138.77	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260429	381.7	384.6	371	373.35	94778	373.35	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260429	505	512.4	499.55	502.35	1281597	502.35	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260429	419	430	412	412.2	4751	412.2	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260429	129.1	131.99	128.03	128.31	4853	128.31	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260429	1399	1399	1365	1382.1	42077	1382.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260429	18.05	18.05	18.05	18.05	0	18.05
ABB.NSE	ABB India Limited	20260429	7340	7373	7212	7265	361430	7235.41	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260429	25570	25770	25405	25475	7212	25475	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260429	339.95	354.65	337.55	348.45	6756111	348.45	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260429	63.95	66.41	63.3	65.05	8814902	65.05	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260429	42	43.76	41.68	43.76	624	43.76	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260429	56.32	57.41	56.32	56.5	974249	56.5	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260429	74.1	74.53	73.78	73.91	12247	73.91	down	down	correct
ACC.NSE	ACC Limited	20260429	1447.9	1457.5	1433.3	1436.6	137892	1436.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260429	1195.8	1220	1194	1201.7	10978	1201.7	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260429	5.18	5.36	5	5.21	116834	5.21	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260429	906.05	916.75	897.05	899	219477	899	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260429	2427.6	2443.8	2388	2425.9	4656967	2425.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260429	1256	1271.95	1237	1244.8	2941179	1244.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260429	1645	1672	1644.9	1661.1	2345365	1661.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260429	225	226.24	215.35	219.28	51932086	219.28	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260429	265.45	265.79	257.23	259.67	150967	259.67	down	down	correct
ADL.NSE	Archidply Decor Limited	20260429	77.45	77.46	74	74.5	340	74.5	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260429	9.87	10.37	9.87	9.98	101193	9.98	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20260429	117.4	118.39	115.4	116.04	99526	116.04	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260429	55.45	55.95	53.06	53.75	57206	53.75	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260429	342	344.05	333.7	337.75	248130	337.75	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20260429	1431.2	1448	1425.8	1433.1	321325	1433.1	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260429	443.65	445.45	431.25	432.6	34091	432.6	down	up	incorrect
AGRITECH.NSE	Agri	20260429	112	113.99	106	109.07	5535	109.07	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260429	32.46	32.92	31.51	32	8824	32	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260429	45.5	46.94	45	45	9426	45	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260429	164	169.59	161.1	163.06	7843	163.06	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260429	874	897.4	860.2	892.55	73081	892.55	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260429	4021	4025.4	3921.4	3937.2	17514	3937.2	down	down	correct
AIRAN.NSE	Airan Limited	20260429	17.01	17.49	17	17.1	50913	17.1	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260429	2774	2820	2760	2804.2	45523	2804.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260429	126.6	127.79	123.4	123.77	138945	123.77	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260429	4.36	4.39	4.22	4.25	380846	4.25	down	down	correct
AKASH.NSE	Akash Infra	20260429	28.31	28.31	27.42	27.48	3546	27.48	down	down	correct
AKG.NSE	AKG Exim Limited	20260429	11.64	11.64	11.22	11.5	22255	11.5	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260429	198.51	210.96	193.36	198.2	13217	198.2	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260429	6.34	6.34	5.99	6	208487	6	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260429	2981.1	3001.5	2953.9	2977.2	9500	2977.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20260429	9.45	9.45	9.29	9.32	143043	9.32	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260429	719.5	724.05	712.1	718.55	1508	718.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260429	93	93.66	92.4	93.23	149228	93.23	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260429	709	712.1	695.2	703.65	3348	703.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260429	70	70	66.5	66.7	17773	66.7	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260429	5420	5453.5	5305.5	5344	96480	5344	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260429	1547.8	1565.9	1526.1	1537.9	38942	1537.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260429	9.25	9.7	9.19	9.61	7036323	9.61	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260429	16.51	17.47	16.51	17	119917	17	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260429	13.93	14.07	13.82	13.85	3479153	13.85	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260429	69.7	69.7	63.75	65.59	48018	65.59	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260429	229	229	220	220.28	6817	220.28	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260429	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260429	8240	8277.5	8056	8082	150382	8082	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260429	23.55	24.89	23.1	23.21	8285	23.21	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260429	1502	1525.9	1488	1490.4	6879	1490.4	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260429	463.7	465.5	453	454.6	1778884	454.6	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260429	44.3	45.79	44.02	44.95	6340	44.95	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260429	41.3	41.73	41.3	41.46	4528	41.46	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260429	580	588	580	582	10243	582	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260429	495	499.4	489.2	490.9	1318300	490.9	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260429	66.34	68.99	65.9	66.8	95809	66.8	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260429	99.58	104.85	98.58	101.17	1562149	101.17	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260429	44.23	44.78	42.66	43.56	2170	43.56	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260429	1.6	1.68	1.6	1.65	77696	1.65	up	up	correct
ANMOL.NSE	Anmol India Limited	20260429	12.48	12.52	12.17	12.49	47249	12.49	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260429	3.57	3.71	3.57	3.71	75830	3.71	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260429	0.87	0.9	0.85	0.86	302916	0.86	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260429	2172.1	2200	2061	2093.1	63105	2093.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260429	1317.8	1320	1287	1294.7	232549	1294.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260429	11996	12485.5	11855	12387.5	181004	12387.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260429	113.99	117.97	113	113.61	3510	113.61	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260429	401.6	403.95	396.15	401.35	7903	401.35	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260429	488.45	506.35	472	475.1	1693515	475.1	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260429	1989.4	1998.4	1959.5	1966.6	373009	1966.6	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260429	759.95	769	753.6	761.1	52498	761.1	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260429	307.4	312	291.93	296.36	9430901	296.36	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260429	7745	7799	7681	7709	321242	7709	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260429	437	452.85	421	449.45	712172	449.45	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260429	428.25	439.45	422	424.15	1251084	424.15	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260429	1128.15	1158.1	1121.15	1148.25	368	1148.25	up	down	incorrect
APTECHT.NSE	Aptech Limited	20260429	105.21	105.27	103.14	104.17	128404	104.17	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260429	258	267.9	255.84	264.82	1931740	264.82	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260429	79.19	93.3	79.17	85.71	136699	85.71	up	up	correct
ARCHIES.NSE	Archies Limited	20260429	14.98	14.98	14.39	14.68	12245	14.68	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260429	40.51	40.66	38.63	39.4	2864	39.4	down	down	correct
ARIES.NSE	Aries Agro Limited	20260429	380.2	385.8	367.75	371.05	26424	371.05	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260429	71.45	72.31	70.4	70.64	173743	70.64	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260429	286.09	306	273.72	283.09	151755	283.09	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260429	1496	1567.7	1496	1523.4	38237	1523.4	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260429	26.62	27.47	26.26	26.52	8730	26.52	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260429	552.5	554	540	545.3	13509	545.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260429	1.3	1.34	1.24	1.32	85051	1.32	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260429	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260429	241	245	239.25	239.87	123461	239.87	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260429	174.99	174.99	166.9	168.87	674	168.87	down	down	correct
ARVIND.NSE	Arvind Limited	20260429	395.5	401.95	390.65	392.8	255441	392.8	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260429	445.4	449.95	431	442.65	469474	442.65	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260429	630.75	631.95	621.1	624.1	21216	624.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260429	876	887.2	846.5	850.6	105102	850.6	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260429	236.49	252	231.1	245.13	70827	245.13	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260429	529.95	538	519	520.6	27611	520.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260429	885	903.95	884	890.05	18344	890.05	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260429	651	660.85	640.45	646.85	711059	646.85	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260429	339.9	342.95	339.05	340.1	26581	340.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260429	16.1	16.49	15.8	15.98	52513	15.98	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260429	138.26	140.56	133.89	134.7	1853093	134.7	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260429	168.35	169.26	165.11	165.73	16722649	165.73	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260429	298.55	302	295.1	299.3	13122	299.3	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260429	2469.9	2477.9	2438.6	2447.3	603585	2447.3	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260429	78	78	62.29	63.89	48850195	63.89	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260429	234	234	226.16	227.91	1866	227.91	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260429	733	735.5	692.45	700.4	74300	700.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260429	710.1	711.15	690.05	699.5	821255	699.5	down	down	correct
ASTRAL.NSE	Astral Limited	20260429	1557	1601	1544.2	1552.8	803166	1552.8	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260429	1103	1119.25	1082.7	1108.25	286873	1108.25	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260429	8520	8549	8320	8369	6509	8369	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260429	4.64	4.64	4.33	4.33	17291	4.33	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260429	658	679.95	650	656.95	5057512	656.95	down	up	incorrect
ATUL.NSE	Atul Ltd	20260429	6867.5	6983.5	6769.5	6812	27047	6812	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260429	490	496.85	487.9	493.4	247017	493.4	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260429	1030.5	1037.2	1013.5	1017.65	1345598	1017.65	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260429	892	892	862.25	865.1	73761	865.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260429	1425.9	1433	1389.3	1396.8	1738923	1396.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260429	147.49	159.4	135.3	142.93	106721	142.93	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260429	1853.7	1919.7	1852.5	1899	12329	1899	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260429	61.1	64.61	59.6	63.94	415418	63.94	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260429	465.55	485	457.8	467.95	28404	467.95	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260429	1432	1469.9	1378.9	1394	698332	1394	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260429	71.49	71.49	68.8	69.2	28365	69.2	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260429	513.2	521	507	512.7	131948	512.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260429	1295	1309.2	1279	1296.4	6228275	1296.4	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260429	569.6	576.35	569.32	569.48	1584	569.48	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260429	13.33	13.33	13.33	13.33	0	13.33
AXISCADES.NSE	Axiscades Technologies Limited	20260429	1920	1972.3	1905	1965.8	122807	1965.8	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260429	152.49	152.96	151.5	152.04	6816	152.04	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260429	265.37	267.59	265	265.26	21324	265.26	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260429	318.65	323.29	318.65	321.38	3335	321.38	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260429	241.84	244.79	225.1	239.72	28138	239.72	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260429	138.8	138.8	130.55	131.84	3210	131.84	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260429	5.2	5.4	5.2	5.21	123794	5.21	up	up	correct
BAJAJ.NSE	AUTO	20260429	9510	9709.5	9496	9520.5	261656	9520.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260429	469	473.4	459.1	461.35	863960	461.35	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260429	398	400	388.85	396.75	187541	396.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260429	1778	1793.9	1760.8	1764.2	699788	1764.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260429	19.71	20.15	19.51	19.65	11694641	19.65	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260429	10355	10470	10290	10305.5	23745	10305.5	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260429	925	937	916.6	932.8	5438997	932.8	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260429	98.69	100.5	96.2	98.41	264218	98.41	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260429	1326	1347	1287.35	1297.7	142382	1297.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260429	26.67	27.29	26	26.68	38107	26.68	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260429	18.7	19.3	18.02	18.62	11090	18.62	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260429	2216	2247.9	2193.2	2199.9	158595	2199.9	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260429	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260429	182.3	197.94	182.3	184.85	1659817	184.85	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260429	75.51	77.6	75.24	76.25	5634	76.25	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260429	513	518.45	500.25	509.95	1067185	509.95	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260429	111.46	114.84	111.01	111.27	1688	111.27	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260429	3630.4	3645	3600.5	3639.7	108	3639.7	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260429	629.9	645.1	620.1	622.8	183863	622.8	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260429	186.01	204.44	186.01	198.3	127812255	198.3	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20260429	39.12	39.78	38.5	38.87	4130	38.87	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260429	78.25	78.28	78.25	78.28	19014	78.28	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20260429	269.2	271.81	267.4	268.25	5919525	268.25	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260429	579.8	579.8	570.01	571.54	700989	571.54	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260429	145	147.25	142.72	143.21	9711019	143.21	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260429	118	121.78	118	119.75	65757	119.75	up	up	correct
BASF.NSE	BASF India Limited	20260429	3689.4	3729.9	3583.1	3603.1	17700	3603.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260429	23.25	24.75	23.25	24.54	109602	24.54	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260429	728.35	734	723.5	724.55	122439	724.55	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260429	4600.4	4710	4600.4	4683.9	10534	4683.9	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260429	3185	3219.9	3124.8	3145.8	42606	3145.8	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260429	1498.9	1520	1497.5	1508.1	43281	1508.1	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260429	34.64	35.25	34.26	34.68	558880	34.68	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260429	1403	1431.8	1382.4	1394.1	1305339	1394.1	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260429	26	27.29	25.61	25.95	13872	25.95	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260429	198.3	200.52	196.62	197.51	351519	197.51	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260429	111	115	110.5	114.76	2135	114.76	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260429	437.05	442.8	435.25	437.55	9507163	437.55	up	up	correct
BEML.NSE	BEML Limited	20260429	1848	1874	1816.7	1829.5	273009	1829.5	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260429	99.18	101.98	97.12	97.58	927255	97.58	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260429	459.95	469.05	456.85	461	96718	461	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260429	18.9	19.42	18	18.21	353620	18.21	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260429	421.9	429	417.3	422.05	12683	422.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260429	575.85	584.15	562	573.9	57903	573.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260429	3.1	3.1	3.1	3.1	0	3.1
BGRENERGY.NSE	BGR Energy Systems Limited	20260429	306	310.7	295.65	295.65	128576	295.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260429	175.53	179	171.6	174.62	58881	174.62	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260429	273	279.6	255.65	270.52	775516	270.52	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260429	3.3	3.33	3.15	3.2	617652	3.2	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260429	1905.7	1949.9	1897.2	1907.8	1752427	1907.8	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260429	108.02	111.7	108.02	108.29	14881	108.29	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260429	1398.5	1410.8	1371.1	1381	6957	1381	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260429	222	227.07	219.76	221.52	419011	221.52	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260429	1848	1900.4	1845.4	1885.8	7713013	1885.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260429	356.8	358.1	342.51	344.5	14716414	344.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260429	48.95	49.39	48.06	48.5	39489	48.5	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260429	775	794.55	760.05	776.85	13553	776.85	up	up	correct
BIOCON.NSE	Biocon Limited	20260429	364.7	368.2	361.25	362.25	1477358	362.25	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260429	34.23	35.9	33.2	33.66	32952	33.66	down	up	incorrect
BIRET.NSE	RR	20260429	326.85	326.85	322.61	324.24	885014	324.24	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260429	158.03	161	155.25	156.89	66459	156.89	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260429	930	938.95	917.5	919.5	35042	919.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260429	152.01	152.41	145.6	146.52	69561	146.52	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260429	17.6	18	17.35	17.48	38593	17.48	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260429	271.41	275.84	265.21	267.35	1151342	267.35	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260429	52.2	54.11	51.76	53.38	425627	53.38	up	up	correct
BLS.NSE	BLS International Services Limited	20260429	280.8	284.8	277.57	279.15	603493	279.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260429	1.95	1.95	1.95	1.95	5648	1.95
BLUEDART.NSE	Blue Dart Express Limited	20260429	5385.1	5480	5385.1	5475.3	9257	5475.3	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260429	1900	1900	1828.4	1837.3	683145	1837.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260429	67.84	68.85	66.6	67.03	105081	67.03	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260429	115.4	116.7	114	114.46	421717	114.46	down	down	correct
BOROLTD.NSE	Borosil Limited	20260429	251.6	254.59	249.3	250.66	56934	250.66	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260429	515.15	520.75	503.7	505.35	330120	505.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260429	37165	37470	36190	36345	34734	36345	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260429	308.4	310.9	303.15	304.95	16918034	304.95	down	down	correct
BPL.NSE	BPL Limited	20260429	59.6	60.51	56.95	57.24	74153	57.24	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260429	804.65	808.45	794.35	797.5	161382	797.5	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260429	5674	5734.5	5665	5709	363567	5709	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260429	20.96	21.64	20.96	21.29	54251	21.29	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260429	61.78	61.78	58.7	58.86	91542	58.86	down	up	incorrect
BSE.NSE	BSE Limited	20260429	3649	3675.5	3620.3	3635.7	2658476	3635.7	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260429	102.99	102.99	97.2	98.41	10908	98.41	down	down	correct
BSL.NSE	BSL Limited	20260429	125.1	132.7	125.1	127.11	20106	127.11	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260429	130.53	130.54	129.02	129.26	206377	129.26	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260429	27.47	28.62	27.47	28.1	225261	28.1	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260429	372	376.9	367.7	369	502724	369	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260429	609	609	598	600.1	20632	600.1	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260429	44	47.5	44	45.04	38475	45.04	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260429	38.85	38.85	37.25	37.91	22688	37.91	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260429	12.1	12.4	11.36	11.96	61796	11.96	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260429	126	127.5	122.1	122.86	1275526	122.86	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260429	765	771.95	758	760.6	780465	760.6	down	down	correct
CANBK.NSE	Canara Bank	20260429	137.36	139.5	136.22	137.06	18218577	137.06	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260429	886.5	898.55	870	870.5	170367	870.5	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260429	248.13	249.58	245.45	247.44	40858	247.44	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260429	254	261	250.53	252.04	237052	252.04	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260429	1732.2	1741.2	1713.5	1727.6	48595	1727.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260429	13.55	13.67	13.41	13.55	16097	13.55
CARBORUNIV.NSE	Carborundum Universal Limited	20260429	974.9	981.95	965	976.1	337594	976.1	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260429	1595.1	1720	1594.3	1689.4	131221	1689.4	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260429	1682	1724	1640	1645.5	268880	1645.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260429	183.81	185.3	182.85	184.64	1679259	184.64	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260429	17.98	17.98	15.65	15.81	1463972	15.81	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260429	13.82	14.36	13.7	13.82	53888	13.82
CCL.NSE	CCL Products (India) Limited	20260429	1105	1147	1104.9	1125.1	295314	1125.1	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260429	1331	1345.5	1300.2	1306.4	1876708	1306.4	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260429	3810	3949.9	3601.1	3625.1	2336229	3625.1	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260429	8.48	8.48	8	8.28	48644	8.28	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260429	428	429.5	420.65	422.1	19094	422.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260429	20.88	22.77	20.88	22.08	518670	22.08	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260429	36.26	37.04	36.07	36.24	5406492	36.24	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260429	24.99	25.79	24.71	24.86	279908	24.86	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260429	2925	2937.3	2866.2	2887.5	23365	2887.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260429	790.95	835.95	790.95	823.05	442392	823.05	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260429	5241.7	5406.4	5240.7	5317.2	11143	5317.2	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260429	4.24	4.38	4.1	4.3	91868	4.3	up	up	correct
CESC.NSE	CESC Limited	20260429	192.39	195	183.1	186.78	2980036	186.78	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260429	185.9	186.3	182.5	183	3383775	183	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260429	835.35	840	820.3	826	2354905	826	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260429	797.05	798.55	769	771.4	89496	771.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260429	453	457	448.15	450.9	712427	450.9	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260429	152.03	154.88	150	150.92	4933	150.92	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260429	163.9	163.9	158.01	158.97	30051	158.97	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260429	404.7	414.4	400.2	407.7	6718	407.7	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260429	238.65	239.2	235.15	236.35	118316	236.35	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260429	1080	1150	1048.5	1139.5	7683061	1139.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260429	1539.9	1572.6	1530.8	1543.9	723397	1543.9	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260429	1551.9	1565.7	1530	1552	178507	1552	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260429	1200	1217.9	1186.7	1189.9	13313	1189.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20260429	88.5	89.49	86	87.13	13304	87.13	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260429	15.72	16.3	15.3	15.86	34888	15.86	up	up	correct
CIPLA.NSE	Cipla Limited	20260429	1312	1322	1307.8	1317.6	986556	1317.6	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260429	800	827.95	798	822.25	417530	822.25	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260429	47.9	48.68	46.5	46.87	20173	46.87	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260429	282.64	294	281.21	283.58	215468	283.58	up	up	correct
CMICABLES.NSE	CMI Limited	20260429	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20260429	469.85	485.7	464.05	479.9	18063862	479.9	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260429	1714	1780	1714	1773.8	6725966	1773.8	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260429	26.7	27.09	26.33	26.66	688770	26.66	down	down	correct
COFORGE.NSE	Coforge Limited	20260429	1206.8	1229.9	1200	1202.5	1174935	1202.5	down	up	incorrect
COLPAL.NSE	Colgate	20260429	2135	2175.8	2104.6	2132.5	391370	2132.5	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260429	1.4	1.4	1.33	1.37	16842	1.37	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260429	14.26	14.28	13.79	13.91	18845	13.91	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260429	514	521.95	508.5	513	1348894	513	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260429	59.44	59.69	52.84	56.76	4879607	56.76	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260429	226.01	228.85	224.01	226.96	1571	226.96	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260429	655.2	663.35	651.5	652.6	5312	652.6	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260429	34.25	35.95	34.2	35.22	17116	35.22	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260429	184.45	184.45	179	180.64	26964	180.64	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260429	2027.5	2027.5	1990.1	2007.9	275336	2007.9	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260429	5.37	5.37	5.11	5.18	32802	5.18	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260429	109.9	109.97	108.53	108.81	1741251	108.81	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260429	7635	7799.5	7530.5	7750.5	33814	7750.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260429	7.06	7.28	6.91	7.04	6485	7.04	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260429	1267	1297	1259.4	1289.2	268360	1289.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20260429	367.45	374.7	363.35	367	4559	367	down	down	correct
CRISIL.NSE	CRISIL Limited	20260429	4311.9	4379.5	4275	4318	29227	4318	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260429	270.9	280.89	269.63	276.01	17813850	276.01	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260429	396	400.45	390.1	391.55	317294	391.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260429	32.95	33.54	32	33.4	13651	33.4	up	up	correct
CUB.NSE	City Union Bank Limited	20260429	277	282.49	274.41	277.37	2775552	277.37	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260429	101.15	104.8	99.15	100.41	70123	100.41	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260429	5288	5324.8	5251.3	5288	328892	5288
CUPID.NSE	Cupid Limited	20260429	111.7	116	111.7	115.84	12621491	115.84	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260429	16.13	17.85	15.83	16.5	54351	16.5	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260429	128.5	132.8	127.19	128.77	53580	128.77	up	down	incorrect
CYIENT.NSE	Cyient Limited	20260429	865.05	865.8	841.5	844	599970	844	down	up	incorrect
DABUR.NSE	Dabur India Limited	20260429	449.05	458.25	449.05	456	1078626	456	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260429	1920.9	1980	1918	1949.7	419247	1949.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260429	378.7	387.7	374	377.9	172885	377.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260429	32.19	33.7	31.72	32.92	85456	32.92	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260429	3.68	3.83	3.65	3.75	101985	3.75	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260429	722	737.75	713.05	719.65	119532	719.65	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260429	222.02	222.02	215.35	216.16	46355	216.16	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260429	471.95	475.8	468.1	470.35	74400	470.35	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260429	106.05	107.6	103.46	103.99	1445409	103.99	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260429	27.55	28.35	27	27.06	8138	27.06	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260429	185.09	189	180.26	181.3	266908	181.3	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260429	191.5	195.59	189	192.99	2140460	192.99	up	up	correct
DCM.NSE	DCM Limited	20260429	87.7	87.7	82.15	83.47	10286	83.47	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260429	4.81	4.83	4.81	4.81	8804	4.81
DCMNVL.NSE	DCM Nouvelle Limited	20260429	147.3	147.3	141.05	141.38	7704	141.38	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260429	1184	1204.9	1162.5	1164.8	33064	1164.8	down	down	correct
DCW.NSE	DCW Limited	20260429	47.25	49.14	47	47.51	4976763	47.51	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260429	650.2	669.75	650	660.5	20403	660.5	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260429	1233.95	1256	1221.6	1239.7	370250	1239.7	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260429	1682.6	1758	1680.2	1724.1	275307	1724.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260429	489.95	494.2	478	483.15	167939	483.15	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260429	12.7	13.16	11.36	11.7	503886	11.7	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260429	74	75.48	72.06	72.43	2471983	72.43	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260429	66.03	66.03	60.31	61.17	4175	61.17	down	down	correct
DEN.NSE	DEN Networks Limited	20260429	28.14	28.33	28	28.15	338618	28.15	up	up	correct
DENORA.NSE	De Nora India Limited	20260429	844.5	849.95	808.75	816.6	5354	816.6	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260429	112.85	129.97	111.19	127.59	57442662	127.59	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260429	31.11	32.67	29.31	31.48	29186	31.48	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260429	142.08	146.5	141.71	144.08	820146	144.08	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260429	32.64	33.49	30.07	30.43	9613911	30.43	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260429	1078.65	1078.65	1049.45	1055.85	22773	1055.85	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260429	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260429	939.4	957	930	935.3	1279	935.3	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260429	1008	1009.8	995.4	1006.1	12612	1006.1	down	up	incorrect
DICIND.NSE	DIC India Limited	20260429	530	558.55	522.3	534.05	1152	534.05	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260429	21.2	21.71	20.81	21.11	120681	21.11	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260429	3.82	3.94	3.78	3.83	1842634	3.83	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260429	6470	6549.5	6454	6534	324770	6534	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260429	11375.5	11575	11259.5	11325	677475	11325	down	down	correct
DLF.NSE	DLF Limited	20260429	589.8	605.9	589.35	594.45	2775100	594.45	up	up	correct
DLINKINDIA.NSE	D	20260429	460	462.85	453.8	455.6	51405	455.6	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260429	4558	4639.9	4558	4593.4	299310	4593.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260429	3.06	3.06	2.91	2.95	44556	2.95	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260429	1150	1152.5	1113.3	1120	33660	1120	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260429	306.6	313.49	302.11	303.85	197466	303.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260429	92.52	94.15	91.55	91.57	14490	91.57	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260429	1104.1	1123.35	1067.1	1077.15	28032	1077.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260429	10.3	10.35	10.05	10.12	169031	10.12	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260429	189.99	189.99	182.25	183.29	8190	183.29	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260429	15.74	15.74	14.18	14.61	373039	14.61	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260429	966.9	983.45	954	956.3	95638	956.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260429	1367	1375.9	1321.5	1329.8	4545837	1329.8	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260429	1060	1079	1044	1052.15	22937	1052.15	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260429	144.35	144.35	137.26	138.9	912	138.9	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260429	3.33	3.45	3.28	3.3	206100	3.3	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260429	245.43	250	241	243.14	9439	243.14	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260429	42.74	43.94	42.51	43.36	1617068	43.36	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260429	11852.5	12024	11410	11791	30461	11791	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260429	233	239.63	226.1	226.92	29043	226.92	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260429	7.97	8	7.87	7.9	9728187	7.9	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260429	1562.69	1578.19	1562.69	1571.51	3377	1571.51	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260429	1407.77	1407.77	1400.35	1400.45	3887	1400.45	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260429	1456.1	1484.4	1406.5	1415	192357	1415	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260429	123.99	129.29	123.11	123.94	7214861	123.94	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260429	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260429	7106	7294	7099	7189.5	522596	7189.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260429	854.4	857.5	833.5	837.2	229659	837.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260429	321.1	328	320.2	324.75	14947	324.75	up	up	correct
EIHOTEL.NSE	EIH Limited	20260429	328.6	330.65	322	323.3	122727	323.3	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260429	1615	1648	1590	1593.3	24335	1593.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260429	124.8	124.8	121	121.33	224149	121.33	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260429	481.6	494.9	472.2	487.5	1213202	487.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260429	84.9	85.75	83.15	83.82	2335772	83.82	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260429	877	877	830.05	838.5	18119	838.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260429	558	574.7	557.95	567	766940	567	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260429	50.15	54.45	49.72	53.95	68239	53.95	up	up	correct
EMAMILTD.NSE	Emami Limited	20260429	458.3	466	450.35	457.9	290180	457.9	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260429	78.06	80	77.5	77.83	30983	77.83	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260429	94.47	99.77	88.35	90.98	255691	90.98	down	down	correct
EMBASSY.NSE	RR	20260429	427.99	434.74	425.8	427.5	2428064	427.5	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260429	229.12	230.46	224.12	225.38	24533	225.38	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260429	84.41	85.7	84.31	84.31	1986	84.31	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260429	2370	2400.2	2317.1	2327.1	77019	2327.1	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260429	17.51	17.55	17.01	17.28	22915	17.28	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260429	258.4	259.5	250.12	250.95	3025322	250.95	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260429	119.5	119.5	115.1	115.89	6989	115.89	down	up	incorrect
EPL.NSE	EPL Limited	20260429	225.34	228.35	225.28	226.94	380237	226.94	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260429	66.6	69.14	66.41	66.91	2666910	66.91	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260429	1335	1361.8	1307	1316.2	73396	1316.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260429	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260429	6187.8	6234	6100	6214.5	2683	6214.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260429	3333	3382	3259	3302.1	80686	3302.1	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260429	26.81	31.06	26.81	29.42	1646576	29.42	up	up	correct
ESTER.NSE	Ester Industries Limited	20260429	91.51	93.9	90.28	90.43	53886	90.43	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260429	324.9	328.2	321.6	326.85	49530	326.85	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260429	390.25	400.15	387.25	393.55	9089	393.55	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260429	1	1	0.91	0.95	12910115	0.95	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260429	946.25	979.45	941	954.2	8046	954.2	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260429	357.5	370.3	356.9	363.45	4899239	363.45	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260429	809.35	817.95	805.4	813.35	9982	813.35	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260429	7	7.19	6.8	6.89	362231	6.89	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260429	914.4	926.95	903.8	908.85	316276	908.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260429	563.15	572.2	562	568.65	4242	568.65	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260429	23.01	23.46	22.93	23.03	4032965	23.03	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260429	0.34	0.34	0.34	0.34	0	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260429	1.72	1.72	1.65	1.68	985251	1.68	down	down	correct
FDC.NSE	FDC Limited	20260429	363.1	367.65	362.2	363	25741	363	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260429	296	301.7	282.55	284.75	21186876	284.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20260429	0.46	0.47	0.45	0.46	527403	0.46
FELDVR.NSE	Future Enterprises Limited	20260429	2.91	3	2.81	2.82	4415	2.82	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260429	2199.1	2245.8	2185.5	2193.2	23327	2193.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20260429	45.74	46.9	45	45.67	1046080	45.67	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260429	1011	1022	996	1003.25	304552	1003.25	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260429	4745	4797.3	4696	4721.6	9619	4721.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260429	176.01	178.07	174.43	175.52	307732	175.52	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260429	7.02	7.04	6.47	6.9	21759	6.9	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260429	1.55	1.59	1.47	1.5	33307	1.5	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260429	3420	3435.2	3341	3361.4	71841	3361.4	down	down	correct
FMGOETZE.NSE	Federal	20260429	467.3	497.45	467.3	474.85	211138	474.85	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260429	8.89	9.05	8.52	8.74	40994	8.74	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260429	20945	21460	20819	20985	143880	20985	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260429	952.95	956.6	929.25	935.2	903219	935.2	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260429	4755.3	4829.9	4701.2	4721.2	1796	4721.2	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20260429	213.95	218	212.5	214.48	1345274	214.48	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20260429	1030	1037.95	1008.05	1011.05	134791	1011.05	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260429	151.03	153	149.66	151.4	414868	151.4	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260429	166.54	167.96	164.57	165.66	8164580	165.66	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260429	1846	1955	1834.2	1918.3	55888	1918.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260429	860	872	850.45	866.65	398556	866.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260429	843	855.45	831	836.9	5946	836.9	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260429	1053.7	1078	1037.6	1059.1	253550	1059.1	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260429	104	105.74	100.05	100.72	398785	100.72	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260429	2.88	2.95	2.87	2.93	87037	2.93	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260429	129.74	129.74	124.2	127.35	11093	127.35	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260429	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260429	616.5	620.9	603.85	612.7	84937	612.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260429	2.18	2.33	2.18	2.23	449309	2.23	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260429	16.7	18.29	16.57	17.07	725380	17.07	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260429	297.72	304.29	293.35	296.02	1406	296.02	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260429	26.85	27.64	26.85	27.02	60937	27.02	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260429	41	41.99	40.25	40.68	32729	40.68	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260429	267.9	280.85	266.2	273.94	326316	273.94	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260429	13.95	13.95	13.51	13.7	68412	13.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260429	313.79	319.19	309.97	311.72	1126860	311.72	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260429	66.9	67.6	63.7	64.07	540588	64.07	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260429	1484.9	1590.8	1483	1554.6	2500676	1554.6	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260429	48	48.17	46.91	47.34	53262	47.34	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260429	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260429	513.9	525	513.9	515.9	76368	515.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260429	155.4	155.56	153	153.21	138212	153.21	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260429	402.8	404.45	399	399.95	358831	399.95	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260429	94.01	94.06	91.1	91.96	1652	91.96	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260429	8237	8272	8043	8065.5	36843	8065.5	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260429	41.8	42.9	41.8	42.23	62067	42.23	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260429	158.4	162.99	157.62	158.68	638436	158.68	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260429	1599	1651	1599	1619.3	843	1619.3	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260429	1767.8	1776.3	1735.1	1739.1	37857	1739.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260429	2415	2428.5	2359.5	2366.6	161302	2366.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260429	2418.7	2474	2403.7	2413.9	616900	2413.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260429	7.08	7.08	6.97	7.08	7984	7.08
GLOBAL.NSE	Global Education Limited	20260429	103.3	104.46	99.16	102.71	156592	102.71	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260429	186.12	187.4	177.5	180.69	6982	180.69	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260429	2.48	2.54	2.48	2.52	393490	2.52	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260429	1086	1089.2	1055.1	1067.2	67182	1067.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260429	970.05	977.7	965.1	968.85	33619	968.85	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260429	718.05	754.3	712.6	744	9350592	744	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260429	909.75	913.35	893	898	40903	898	down	down	correct
GNA.NSE	G N A Axles Limited	20260429	431.5	439.9	423.5	427.35	36431	427.35	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260429	475.6	482.7	473.95	474.9	299222	474.9	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260429	383	386.75	374	375.55	21466	375.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260429	340.95	340.95	326.45	331.45	111197	331.45	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260429	2130	2297.8	2125.6	2275.3	3926006	2275.3	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260429	589.1	602	589.1	593.4	129020	593.4	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260429	1104.55	1107.8	1084	1090.05	817956	1090.05	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260429	983.8	998	955.55	959.9	228197	959.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260429	1831	1883.8	1831	1862.3	860344	1862.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260429	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260429	704.3	716.5	702.05	707.3	210254	707.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260429	40.74	41.29	39.32	39.89	19492	39.89	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260429	226.16	230.59	224.77	228.46	470870	228.46	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260429	122.66	122.81	121.4	121.59	22335957	121.59	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260429	27.5	28.5	26.9	26.9	1752	26.9	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260429	380.1	389	380.1	386.75	264488	386.75	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260429	41.4	41.4	39.5	39.82	43473	39.82	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260429	1249.5	1289.2	1244.4	1276.45	139210	1276.45	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260429	308	309.05	301.5	303.2	2208903	303.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260429	157	160	157	158.48	949968	158.48	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260429	114.9	116	113.62	114.91	81770	114.91	up	up	correct
GRANULES.NSE	Granules India Limited	20260429	708.5	730.8	695.25	704.55	5431727	704.55	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260429	740	751.45	738.05	740.6	1013841	740.6	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260429	2798	2838.6	2777	2803.2	976666	2803.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260429	1622	1685	1610.5	1648.4	264362	1648.4	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260429	167.8	169.49	165.11	167.42	1116191	167.42	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260429	223	232.18	223	227.49	37703	227.49	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260429	211	235.34	211	222.12	1766005	222.12	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260429	279	294.66	272.01	274.1	56948170	274.1	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260429	13.15	13.43	12.5	12.74	38846065	12.74	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260429	1608.4	1637.2	1585.5	1592.1	32262	1592.1	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260429	913	917.75	897.95	910.2	466107	910.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260429	943.45	943.45	912	915.7	101	915.7	down	down	correct
GRPLTD.NSE	GRP Limited	20260429	1962.9	1962.9	1899.3	1917.4	1116	1917.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260429	3100	3339	3004.4	3072.7	17027141	3072.7	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260429	173.99	175.79	171.99	172.57	629494	172.57	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260429	282.1	285.85	282.1	284.07	379832	284.07	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260429	14.6	14.98	13.86	14.02	86572	14.02	down	up	incorrect
GTL.NSE	GTL Limited	20260429	7.56	7.56	7.25	7.35	239548	7.35	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260429	1.24	1.27	1.22	1.23	38018887	1.23	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20260429	67.97	69.59	67.11	67.92	35019	67.92	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260429	290.45	292.4	286.25	289.25	16199	289.25	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260429	714	746.9	711.3	735.75	713383	735.75	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260429	436.5	444.3	433	438.25	9628	438.25	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260429	389.45	392.3	387.05	391	426837	391	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260429	40.06	41.89	40.06	41.24	2150	41.24	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260429	1013.95	1013.95	988.75	994.3	50296	994.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260429	33.01	33.95	33.01	33.46	35982	33.46	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260429	179.88	185.4	179.42	181.95	304133	181.95	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260429	4360	4397.3	4329	4351.6	907743	4351.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260429	373.1	374.65	369	371.35	315041	371.35	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260429	225.08	228.73	216.35	219.49	7990	219.49	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260429	11.06	11.2	11.06	11.09	1842124	11.09	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260429	969.65	977.45	959.95	962.05	13624	962.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20260429	1278	1290.3	1249.2	1252.5	1553192	1252.5	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260429	1.55	1.63	1.5	1.6	27128	1.6	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260429	64	64.49	61.26	62	2590	62	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260429	22.7	22.88	21.94	22.07	44746917	22.07	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260429	578	584.85	568	570.3	57504	570.3	down	down	correct
HCL.NSE	INSYS	20260429	12.6	12.6	12.3	12.4	167265	12.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260429	1200	1210.8	1192.1	1198	4777201	1198	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260429	2770	2808.3	2760.2	2787.9	832683	2787.9	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260429	785.5	790	777.35	778.3	25799963	778.3	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260429	592	602.95	589.6	594.4	6869287	594.4	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260429	2.1	2.2	2.07	2.16	99021	2.16	up	up	correct
HEG.NSE	HEG Limited	20260429	664.75	690	655.1	658.4	1104645	658.4	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260429	158.95	161.4	158	159.13	50586	159.13	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260429	129.65	131.4	128.7	129.39	404261	129.39	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260429	223	228.89	220.1	223.06	32277	223.06	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260429	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260429	366.95	370.25	363.5	364.1	246306	364.1	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260429	5094	5208.5	5081.5	5114.5	474261	5114.5	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260429	1695	1712.5	1650.4	1655.6	2731	1655.6	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260429	170	170	166.17	166.51	576	166.51	down	up	incorrect
HFCL.NSE	HFCL Limited	20260429	107.69	108.2	104.61	107.1	28019806	107.1	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260429	609.95	617.95	602.3	606.65	110752	606.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260429	409	417.4	409	412.8	12405	412.8	up	up	correct
HIKAL.NSE	Hikal Limited	20260429	188.01	194.4	186.11	189.14	346660	189.14	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260429	24.94	24.94	23.3	23.52	352746	23.52	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260429	90.45	92	89.1	89.32	575999	89.32	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260429	1078	1080	1053	1067.2	3710080	1067.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260429	477.7	477.7	462	465.45	5650	465.45	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260429	23.24	23.35	22.52	23.08	18610	23.08	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260429	558.65	563.4	548.25	555.25	3405363	555.25	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260429	163.6	163.6	156.38	157.09	902087	157.09	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260429	380.05	384.5	377.5	380.6	4777651	380.6	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260429	2305	2349.7	2291	2314.4	1778765	2314.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260429	616.1	621.9	606.1	613.05	7983106	602.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260429	936.65	942	912.25	924.8	58931	924.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260429	160.01	160.02	155	157.94	1909	157.94	down	down	correct
HITECH.NSE	Hi	20260429	92.76	93.8	90.53	91.21	1078562	91.21	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260429	139	143.88	136.89	139.04	6964	139.04	up	up	correct
HITECHGEAR.NSE	The Hi	20260429	627	630	602.2	610	1632	610	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260429	331.3	334.65	322	324.55	38079	324.55	down	down	correct
HLVLTD.NSE	HLV Limited	20260429	8.84	8.9	8.12	8.43	325440	8.43	down	down	correct
HMT.NSE	HMT Limited	20260429	62	63	61.1	61.29	13420	61.29	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260429	67.84	69.8	66.6	67.09	12503	67.09	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260429	483.2	492.15	483.2	490.6	14191	490.6	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260429	523	534.97	522.99	530.87	135028	530.87	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260429	1132.6	1161.25	1123.4	1155.15	310843	1155.15	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260429	31415	31695	31075	31575	2497	31575	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260429	2335	2389.9	2322.7	2359.9	9799	2359.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260429	370.5	375.6	360.75	362.8	154948	362.8	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260429	573.55	608.5	570.05	601.6	10045746	601.6	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20260429	22.31	23.17	22.31	22.6	26811	22.6	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260429	212.25	212.25	205.94	207.32	681729	207.32	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260429	215	220.3	212.8	216.7	4480936	216.7	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260429	178	180.9	177.64	179.96	134953	179.96	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260429	46.28	46.28	46.28	46.28	0	46.28
ICDSLTD.NSE	ICDS Limited	20260429	48.3	48.3	48.2	48.2	6	48.2	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260429	815.35	833.3	795	802.2	45138	802.2	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260429	39.4	39.4	38.45	39.1	76910	39.1	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260429	125.8	127.47	125.55	126.33	451600	126.33	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260429	1294.7	1296.8	1276.2	1281	11716030	1281	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260429	1781	1806.7	1765.1	1770.6	313134	1770.6	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260429	522	530.4	522	524.35	567464	524.35	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260429	276.5	280.3	269.26	270.76	356993	270.76	down	down	correct
ICRA.NSE	ICRA Limited	20260429	5520	5520	5416	5434.5	7027	5434.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260429	77.5	78.07	76.35	76.75	8934370	76.75	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260429	10.05	10.55	10.01	10.29	605375435	10.29	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260429	69.02	71.15	68.55	70.15	35995299	70.15	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260429	260.52	267.31	260.51	266.89	156	266.89	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260429	126.6	127.48	125.65	126.1	6578749	126.1	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260429	883	897.7	862.5	870.15	11055	870.15	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260429	1174.65	1186	1156.25	1160.45	32133	1160.45	down	down	correct
IFCI.NSE	IFCI Limited	20260429	60.4	60.73	58.04	58.26	12649020	58.26	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260429	195.7	195.7	186.99	187.53	31620	187.53	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260429	381.45	389.9	380.2	382.95	58808	382.95	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260429	167.5	169.2	165.94	167.55	7324563	167.55	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260429	422.4	428.9	421.55	424.7	18294	424.7	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260429	442.9	453.3	439.05	447.05	3453265	447.05	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260429	170	175	165.03	169.02	102257	169.02	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260429	27.4	27.53	25.5	26.5	22262	26.5	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260429	2.42	2.45	2.38	2.41	23433	2.41	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260429	46.99	46.99	45.2	45.47	463887	45.47	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260429	1644	1679.9	1600	1653.9	322175	1653.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260429	1005	1018.85	998.55	1011.85	1130	1011.85	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260429	1.73	1.74	1.65	1.68	2608	1.68	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260429	35.84	35.85	33.1	33.69	13212	33.69	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260429	34.5	35.17	34.5	34.77	32286	34.77	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260429	654	656.6	643	644.65	1782233	644.65	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260429	419.9	421	400	400.7	1376770	400.7	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260429	963	1039	962.15	1030.8	488225	1030.8	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260429	2140	2154.9	2105.1	2136	84882	2136	down	down	correct
INDIANB.NSE	Indian Bank	20260429	903.35	925.65	862.2	875.55	5461272	875.55	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260429	206.41	214.4	202.15	206.55	3136	206.55	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260429	318.65	327.95	318.65	321.55	423702	321.55	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260429	4442.4	4507.3	4335.1	4345.2	1695800	4345.2	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260429	869	883	860.9	876.5	118854	876.5	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260429	806.1	816.75	797.4	802.85	11244	802.85	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260429	214.8	214.8	207.32	209.51	23352	209.51	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260429	39.4	39.87	37.79	38.13	164612	38.13	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260429	201.57	213.15	199.81	209.6	240733	209.6	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260429	2502.3	2573.7	2502.3	2573.7	25305	2573.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260429	289	299.8	284.8	296.95	1181301	296.95	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260429	11.39	11.39	10.9	11.12	322581	11.12	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260429	403.05	409.5	401.8	403.05	198947	403.05
INDSWFTLAB.NSE	Ind	20260429	139.99	141.3	135.42	136.09	312826	136.09	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260429	30.84	31.5	30.2	30.61	17750	30.61	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260429	891	925	891	913.75	3485256	913.75	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260429	419	421.85	411.55	413.9	10438131	413.9	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260429	198.5	198.5	174.2	178.8	3126022	178.8	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260429	6.24	6.24	5.7	5.72	12975	5.72	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260429	972.4	984	972.4	976.65	19046	976.65	up	up	correct
INFY.NSE	Infosys Limited	20260429	1158.5	1178.2	1156.8	1167.1	8303109	1167.1	up	up	correct
INGERRAND.NSE	Ingersoll	20260429	4255	4328	4195.2	4310.4	142787	4310.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260429	104	105.29	101.9	102.19	8048382	102.19	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260429	697.6	705	692.1	695.15	14717	695.15	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260429	82.7	82.7	79.16	80.26	5646	80.26	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260429	761	766.95	736	739.75	553484	739.75	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260429	99.45	101.27	97.3	98.2	16376	98.2	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260429	1.01	1.02	1	1	885550	1	down	down	correct
IOB.NSE	Indian Overseas Bank	20260429	35.1	36.39	35.03	35.17	24337688	35.17	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260429	146.11	147.29	143.94	144.3	12575213	144.3	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260429	91	97.79	91	95.3	4806020	95.3	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260429	1542.8	1552.1	1522.6	1542.1	128566	1542.1	down	down	correct
IPL.NSE	India Pesticides Limited	20260429	149.46	150.96	148.8	149.53	85019	149.53	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260429	22	22.07	21.68	21.73	9269902	21.73	down	up	incorrect
IRBINVIT.NSE	IV	20260429	61.49	62.17	61.37	61.4	1177467	61.4	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260429	154.5	156.66	152.8	153.32	2489593	153.32	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260429	544.5	552.35	543.7	550.1	1348964	550.1	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260429	105.51	106	104.77	105.08	9523095	105.08	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260429	35.89	36.99	34.71	35.29	203819	35.29	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260429	75.8	75.99	73.1	73.3	8370	73.3	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260429	1099	1103.9	1066	1072.25	51395	1072.25	down	down	correct
ITC.NSE	ITC Limited	20260429	305.1	317.5	305.1	316.25	31199038	316.25	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260429	594.9	600	589.3	595.5	90424	595.5	up	up	correct
ITI.NSE	ITI Limited	20260429	305.32	306.89	301.07	302.77	627403	302.77	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260429	8	8.28	7.8	8.17	291176	8.17	up	up	correct
IVP.NSE	IVP Limited	20260429	145.37	146.69	139.5	140.88	13937	140.88	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260429	2746.98	2764.8	2746.98	2754.01	63	2754.01	up	up	correct
IZMO.NSE	IZMO Limited	20260429	740	760	706.1	721.4	37374	721.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260429	128.5	135.68	128.21	134.2	11378465	134.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260429	66.29	66.29	65.7	65.99	150811	65.99	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260429	206.7	212.8	205.2	208.5	232411	208.5	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260429	82.2	83.7	80.29	81.49	2286573	81.49	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260429	120.11	125	118	118.57	725646	118.57	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260429	32.15	33.89	32.15	32.34	2504	32.34	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260429	123.5	127.5	123.26	123.88	1764694	123.88	up	up	correct
JASH.NSE	Jash Engineering Limited	20260429	428.95	430.75	415	417.85	60196	417.85	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260429	204.54	205	198.2	198.93	3450	198.93	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260429	93.98	95.29	91.72	92.16	101127	92.16	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260429	111.17	112.6	107.85	110.64	9685200	110.64	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260429	91.2	91.2	87.65	88.06	36948	88.06	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260429	2061	2081.9	2040	2066.6	201035	2066.6	up	up	correct
JBMA.NSE	JBM Auto Limited	20260429	650.9	654.7	635.05	638.25	574914	638.25	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260429	9.16	9.19	8.9	9	47413	9	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260429	1106.15	1136.6	1091.8	1102.65	2902	1102.65	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260429	676	710.05	673.05	710.05	24032	710.05	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260429	240	242.75	228.1	229.8	4192468	229.8	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260429	1270.9	1270.9	1224.5	1228.1	1069141	1228.1	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260429	552	554.95	541	543.1	110859	543.1	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260429	26.8	26.8	26	26.35	331706	26.35	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260429	24.33	24.46	23.42	24.36	15920	24.36	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260429	33.08	34.23	32.52	32.76	3404812	32.76	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260429	302	302	301	302	5026	302
JKCEMENT.NSE	J.K. Cement Limited	20260429	5485	5540	5435	5449	21616	5449	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260429	518.8	529.2	514.65	516.05	125206	516.05	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260429	671	673.85	652	655.6	48149	655.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260429	374.6	374.6	362.35	365.45	191934	365.45	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260429	409	424.5	405.75	406.95	3228948	406.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260429	92.79	92.79	89.1	89.21	3115	89.21	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260429	139	140.7	136.36	136.81	1651321	136.81	down	down	correct
JOCIL.NSE	Jocil Limited	20260429	126.06	131.47	126.05	129.57	3215	129.57	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260429	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260429	1112.9	1124.9	1100.1	1103	5974	1103	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260429	20.1	21.05	20	20.2	152084192	20.2	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260429	776.15	788.1	768.55	781.45	469987	781.45	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260429	584.7	584.7	557	560.4	4306287	560.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260429	12844	13018	12521	12646	5687	12646	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260429	1283	1287.8	1257	1279.7	2364369	1279.7	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260429	130.1	141.69	130.1	137.96	1691547	137.96	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260429	482.9	488.35	477.25	485.4	2549457	485.4	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260429	722	727.45	700.25	702.75	135557	702.75	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260429	949.8	949.8	916.5	927.55	192302	927.55	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260429	764.56	766.27	758.75	759.76	362237	759.76	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260429	534	537.65	528.4	532.85	173417	532.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260429	262.41	270.5	258.45	265.41	801218	265.41	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260429	13.89	14	13.55	13.8	16234332	13.8	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260429	254.09	255.37	246.91	249.14	12775	249.14	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260429	1218.6	1236.9	1212	1228.05	176959	1228.05	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260429	133.21	138.89	133.2	136.94	5004	136.94	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260429	614.95	625	592.05	610.25	837	610.25	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260429	413.55	420.6	409.45	412.4	3443668	412.4	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260429	166.1	169.99	166.1	167.95	38349	167.95	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260429	22.6	24	22.6	23	1158307	23	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260429	1.69	1.7	1.52	1.59	443737	1.59	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260429	88.94	91	86.11	89.41	27632	89.41	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260429	207.02	211.98	202.04	204.86	10985	204.86	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260429	199.42	200.75	197.5	197.5	164053	197.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260429	354.9	354.9	346.1	346.6	11726	346.6	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260429	52.2	52.5	51.4	51.81	4405	51.81	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260429	295	299.8	291.2	297.55	1905585	297.55	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260429	906	925.65	891	906	120	906
KAYA.NSE	Kaya Limited	20260429	261.4	274.39	261.4	263.02	10898	263.02	up	up	correct
KCP.NSE	The KCP Limited	20260429	175	184	174	179.96	187351	179.96	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260429	25.85	26.7	25.61	26.19	160261	26.19	up	up	correct
KDDL.NSE	KDDL Limited	20260429	2508	2550	2385	2423.2	22829	2423.2	down	down	correct
KEC.NSE	KEC International Limited	20260429	572.5	579.15	564.05	565.5	793906	565.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260429	128.36	129.99	126	127.3	78415	127.3	down	down	correct
KEI.NSE	KEI Industries Limited	20260429	4997	5050	4917.1	4935.2	354086	4935.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260429	15.89	16.05	15.64	15.78	1721745	15.78	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260429	1360.8	1369.7	1324	1350.2	184834	1350.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260429	10.3	10.35	10	10.01	1091873	10.01	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260429	292	292	277.5	281.74	4862	281.74	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260429	101.75	103.49	101.05	101.69	48217	101.69	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260429	56.35	56.35	53.5	54.87	159004	54.87	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260429	137.5	137.5	129.98	130.27	6150	130.27	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260429	17.9	17.9	16.1	16.83	1806	16.83	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260429	4833.8	4992	4809.6	4876.6	2637	4876.6	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260429	154.6	155.59	147.31	154.11	51884	154.11	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260429	662.25	672.05	660	665.25	707561	665.25	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260429	4650	4711.5	4545	4652.6	8660	4652.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20260429	421.95	430	411.2	414.3	386728	414.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260429	418.4	423.1	413.1	415.1	169620	415.1	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260429	1730	1746	1715.1	1739.8	56670	1739.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260429	1724.4	1745.9	1696	1699.1	368050	1699.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260429	3310.5	3353	3250.4	3288.6	4362	3288.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260429	165	165.93	164.01	165.1	465632	165.1	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260429	471.05	483	469.8	471.9	12725	471.9	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260429	29.9	30.4	29.07	29.26	225816	29.26	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260429	131.05	133	128	130.08	3046930	130.08	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260429	92.4	94.54	92.4	93.81	39091	93.81	up	up	correct
KOLTEPATIL.NSE	Kolte	20260429	378.95	385	374.05	380	52551	380	up	up	correct
KOPRAN.NSE	Kopran Limited	20260429	159.2	160.63	156.1	157.13	85170	157.13	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260429	378	386.05	377.55	382	7913344	382	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260429	27.29	27.74	26.99	27.54	66108	27.54	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260429	136.9	138	135.27	136.53	27428	136.53	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260429	73.49	74.64	72.27	73.05	11287	73.05	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260429	737	758.9	737	740.05	1272977	740.05	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260429	935.9	938	922.4	927.4	149650	927.4	down	down	correct
KRBL.NSE	KRBL Limited	20260429	374.5	378.55	367.9	371	229700	371	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260429	60.14	61.01	59.5	60	1915	60	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260429	2.74	2.79	2.72	2.76	127956	2.76	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260429	672.35	674.35	598.85	604.95	997534	604.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260429	599.45	604	578.4	580.95	53779	580.95	down	down	correct
KSB.NSE	KSB Limited	20260429	989	1008.9	980.95	985.3	179298	985.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260429	927.05	942.8	920	925.75	54404	925.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260429	815	821	808.4	811.35	25912	811.35	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260429	263	271.44	261.43	268.33	5831407	268.33	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260429	82.4	82.4	79.01	80.04	94970	80.04	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260429	5	5.22	4.74	5.22	1867	5.22	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260429	1411.6	1425.8	1389.2	1397.8	203821	1397.8	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260429	106.9	110.27	104	105.11	11240	105.11	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260429	181.1	181.1	178.5	178.91	54603	178.91	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260429	8.06	8.13	7.9	8.1	12860	8.1	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260429	1092.45	1115.8	1085	1106.1	1747114	1106.1	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260429	15000	15018	14656	14790	1546	14790	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260429	4.9	5.09	4.9	5.08	25908	5.08	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260429	119.2	121.45	117.91	118.62	3152181	118.62	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260429	143.35	146	140.31	141.97	769	141.97	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260429	1762.4	1814.6	1745	1800.8	34431	1800.8	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260429	12.3	12.45	11.8	12.01	35916	12.01	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260429	261.2	264.5	260	261.26	9755	261.26	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260429	552.9	567.7	545.8	562.15	2435923	562.15	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260429	28.55	28.69	28.55	28.67	29473	28.67	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260429	267.82	271.46	267.81	268.57	283	268.57	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260429	871	872	871	872	7	872	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260429	274.08	277.01	269.25	274.67	586	274.67	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260429	227	227.9	220.5	221.63	25206	221.63	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260429	654.7	733	653.1	673.3	3670409	673.3	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260429	7250	7506.5	7222.5	7307.5	67755	7307.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260429	1000	1000.01	999	999.99	2768222	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260429	1000	1000	999.99	999.99	90998	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260429	885	921.45	882	912.7	4734976	912.7	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260429	264.98	267.7	253	255.43	28304	255.43	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260429	120.16	124	116.6	121.52	13035	121.52	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260429	77.01	77.89	73.5	73.95	24911	73.95	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260429	7.71	7.9	7.71	7.73	21660	7.73	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260429	4060	4126	4051.3	4096.1	2175030	4096.1	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260429	3589.9	3643.4	3540	3559.6	114919	3559.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260429	5076	5123.8	5055.2	5080.2	7039	5080.2	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260429	1674.8	1680.3	1604	1610.4	245540	1610.4	down	down	correct
LUPIN.NSE	Lupin Limited	20260429	2314	2333.8	2302.7	2311.4	706510	2311.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260429	1512.05	1555.65	1468.35	1479.65	159604	1479.65	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260429	151.08	152.76	146	147.06	512653	147.06	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260429	60.8	61.2	58.4	60.38	28562	60.38	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260429	5.7	5.93	4.77	5.27	170310	5.27	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260429	3100	3192	3092	3152.3	3917359	3152.3	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260429	316.5	322.55	311.7	320.2	8492814	320.2	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260429	151.5	154.75	148	148.9	321672	148.9	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260429	1156.9	1165	1122	1139.95	13305	1139.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260429	40.66	40.84	39.11	39.19	5381	39.19	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260429	5.19	5.3	4.94	5.1	30782	5.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260429	69.99	70.95	68.57	69	110165	69	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260429	181.93	181.93	181.71	181.93	848042	181.93
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260429	510.5	523.5	507.05	513.5	14684	513.5	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260429	21.1	21.48	20.55	20.89	30147	20.89	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260429	78.3	81.05	77.17	79.61	31621563	79.61	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260429	53.3	54.85	52.4	54.1	14628	54.1	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260429	849.6	880	843	870.9	3516	870.9	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260429	117.27	118.9	114.9	116.45	69837	116.45	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260429	50.51	51.81	50.15	50.6	3701	50.6	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260429	345.95	348	338.1	346	530529	346	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260429	416.25	416.25	406.25	409.05	238752	409.05	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260429	12450	12501	12220	12255	2023	12255	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260429	653.1	655.3	645.15	649.7	138628	649.7	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260429	992.1	1013	987.9	994.95	39759	994.95	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260429	32.87	33.49	32.6	33.39	9685	33.39	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260429	39.48	40.6	38.11	39.15	229323	39.15	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260429	117.97	117.97	111	112.24	157034	112.24	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260429	59.5	61.26	59.27	59.62	22211	59.62	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260429	70.7	70.7	67.11	68.3	31401	68.3	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260429	54.3	55.5	53.47	53.74	146336	53.74	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260429	293.5	298.9	293.1	295.35	2713763	295.35	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260429	28.91	28.91	28.9	28.91	3151	28.91
MANGLMCEM.NSE	Mangalam Cement Limited	20260429	928	938.9	922.2	929.05	33753	929.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260429	533.8	544.85	513.7	522.1	393374	522.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260429	116.9	124.48	116.01	118.9	7540163	118.9	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260429	13.57	14.7	13.23	14.19	13096	14.19	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260429	46.7	47	45.12	45.3	4174	45.3	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260429	477.95	489.8	471.55	477.85	119454	477.85	down	down	correct
MARICO.NSE	Marico Limited	20260429	781.8	791.2	775.9	779.3	861651	779.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260429	239	239	231.4	232.63	430257	232.63	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260429	185.7	191.1	185	187.76	837935	187.76	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260429	13090	13548	13090	13257	754798	13257	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260429	321.85	328.7	318.65	325.9	131107	325.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260429	159	164.9	159	159.7	1325	159.7	up	up	correct
MASTEK.NSE	Mastek Limited	20260429	1686.9	1695.8	1669.5	1692	46628	1692	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260429	432.95	433.05	422.25	424.35	4935	424.35	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260429	102.85	107.05	102.85	103.85	138206	103.85	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260429	1009.9	1029.1	1003	1006.6	1870409	1006.6	down	down	correct
MAXIND.NSE	Max India Limited	20260429	160	163.82	155.1	155.65	24889	155.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260429	556.15	573	556	557.55	25474	557.55	up	up	correct
MAZDA.NSE	Mazda Limited	20260429	219	219	213	213	17445	213	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260429	2712	2810	2710.3	2769.7	4924360	2769.7	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260429	527.8	532.6	505.5	524.3	352851	524.3	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260429	24.72	25.94	24.6	25.44	8207	25.44	up	up	correct
MCDOWELL.NSE	N	20260429	1379.9	1391.1	1360.7	1366.9	769004	1366.9	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260429	59.24	59.3	59.2	59.24	13430	59.24
MCLEODRUSS.NSE	McLeod Russel India Limited	20260429	56	56.9	55.3	55.65	389546	55.65	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260429	2911.9	2980.9	2862	2975	2698924	2975	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20260429	122.4	122.4	121	121.89	15496	121.89	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260429	0.99	0.99	0.99	0.99	14081	0.99
MERCATOR.NSE	Mercator Limited	20260429	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260429	480.85	485.95	475	479	81559	479	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20260429	1624.7	1634.1	1601.3	1610.4	333323	1610.4	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260429	14.28	14.28	13.81	13.84	196640	13.84	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20260429	1143.8	1154	1132	1146	150842	1146	up	down	incorrect
MHHL.NSE	SM	20260429	39.15	39.15	39	39	7500	39	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260429	247.99	248.86	243.69	246.77	147511	246.77	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260429	398	402.7	392.35	398.8	1415248	398.8	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260429	520.95	527.8	514	522.45	379725	522.45	up	up	correct
MINDSPACE.NSE	RR	20260429	468	469.87	465.6	466.69	102529	466.69	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260429	209	209.5	204	204.92	33168	204.92	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260429	33.95	35.2	33.68	33.79	1326631	33.79	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260429	33.5	33.79	33.2	33.29	101308	33.29	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260429	0.97	0.98	0.94	0.95	912909	0.95	down	down	correct
MMFL.NSE	M M Forgings Limited	20260429	496.5	505	490	490.55	72310	490.55	down	down	correct
MMP.NSE	MMP Industries Limited	20260429	254.77	258	249	252.15	12045	252.15	down	down	correct
MMTC.NSE	MMTC Limited	20260429	66.27	66.75	65.17	65.52	1320178	65.52	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260429	136.4	136.99	130.16	131.9	7731	131.9	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260429	62.12	64.85	62.12	63.59	23182	63.59	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260429	24.61	25.08	23.51	23.75	7861	23.75	down	down	correct
MOIL.NSE	MOIL Limited	20260429	334	337	330.15	333.55	860602	333.55	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260429	13.35	13.9	12.91	13.06	128702	13.06	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260429	52.4	53.14	49.69	49.98	1081261	49.98	down	down	correct
MOLDTECH.NSE	Mold	20260429	129.15	131.92	128.61	129.08	17579	129.08	down	down	correct
MOLDTKPAC.NSE	Mold	20260429	573	579.45	563.2	565.15	143578	565.15	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260429	65.79	65.79	64.82	64.99	443717	64.99	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260429	250.94	252.94	250.52	251.37	6015	251.37	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260429	301.11	301.11	297.02	301.11	612187	301.11
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260429	564.9	572	558.55	561.85	27578	561.85	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260429	7.08	7.08	7.08	7.08	0	7.08
MOREPENLAB.NSE	Morepen Laboratories Limited	20260429	42.39	42.64	41.62	41.77	2086627	41.77	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260429	786.6	793.8	777.15	785	1925107	785	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260429	25.03	25.04	24.95	24.99	83	24.99	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260429	2284	2338	2232	2250.7	698342	2250.7	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260429	1703.4	1709.7	1655	1665.2	9523	1665.2	down	up	incorrect
MRF.NSE	MRF Limited	20260429	131500	134100	130150	130425	10157	130425	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260429	175.45	177.15	172.41	173.28	7564837	173.28	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260429	35.88	35.88	35.5	35.56	457580	35.56	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260429	443	450.9	435.55	436.55	159402	436.55	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260429	5340	5749	5310.9	5656.5	823601	5656.5	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260429	1.55	1.56	1.43	1.55	51272	1.55
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260429	31.97	32.17	31.3	31.48	695360	31.48	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260429	139.93	141.45	136.3	137.08	228622	137.08	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260429	55.2	60.99	54.6	59.16	35873	59.16	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260429	81.6	83.68	80.72	81.2	198965	81.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260429	128.83	131.16	128.4	129	21091	129	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260429	33.14	33.71	33	33.21	19201	33.21	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260429	200.98	207.88	200.1	201.1	23201	201.1	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260429	3500	3536.4	3450.3	3461.1	382641	3461.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260429	157.2	164.9	157.2	159.41	165238	159.41	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260429	4.09	4.09	3.91	3.93	252752	3.93	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260429	33.99	33.99	32	32.72	9074	32.72	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260429	28.37	28.5	27.42	27.58	9820	27.58	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260429	251.01	258.42	250	253.07	6362	253.07	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260429	110.7	119.8	110	117.23	142901	117.23	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260429	253	261.11	253	255.54	8688	255.54	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260429	245.99	252	235	236.7	19931	236.7	down	down	correct
NAM.NSE	INDIA	20260429	1038	1059.85	1020.1	1028.9	1019935	1028.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260429	1100	1114.25	1080.05	1093.6	480911	1093.6	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260429	172.01	181.3	171.62	180.79	38678	180.79	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260429	440	441.75	430	433.3	7885901	433.3	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260429	1011.8	1021.05	986.3	991.65	2058896	991.65	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260429	6670	6816	6660	6758.5	314954	6758.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260429	101.11	104.4	98.76	100.69	1050431	100.69	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260429	145.1	145.89	141.55	142.82	109140	142.82	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260429	270.95	270.95	263.5	265.67	1894710	265.67	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260429	94.98	95.72	93	93.2	7628032	93.2	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260429	2022.1	2075	2021.1	2072	141	2072	up	down	incorrect
NCC.NSE	NCC Limited	20260429	165.15	168.64	163.51	164.9	4245653	164.9	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260429	173.9	181	173.9	177.33	83984	177.33	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260429	2790	2790	2601	2677.2	80	2677.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20260429	2.88	2.91	2.85	2.86	892904	2.86	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260429	786.8	808	749.9	777.35	46627	777.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260429	83	83	80.89	81.63	239884	81.63	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260429	15.85	16.05	15.38	15.94	26860	15.94	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260429	12.59	12.73	12.41	12.61	196913	12.61	up	up	correct
NELCAST.NSE	Nelcast Limited	20260429	136.27	148.62	134.48	144.87	707660	144.87	up	up	correct
NELCO.NSE	Nelco Limited	20260429	712.35	738.5	701.75	713.95	238621	713.95	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260429	1663	1699	1643.1	1655.9	29663	1655.9	down	down	correct
NESCO.NSE	Nesco Limited	20260429	1208.5	1230.9	1196	1221.8	82583	1221.8	up	up	correct
NETF.NSE	Tata Mutual Fund	20260429	253.13	263.21	253.13	260.65	4469	260.65	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260429	35.4	35.75	34.69	34.81	1960309	34.81	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260429	14640	14803	14503	14656	18668	14656	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260429	486	494	477.5	480.15	686271	480.15	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260429	4.52	4.52	4.21	4.23	12058	4.23	down	down	correct
NFL.NSE	National Fertilizers Limited	20260429	77.5	79.25	77.09	78.25	1923154	78.25	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260429	37.21	39.06	37.06	37.96	47264	37.96	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260429	1765.4	1780	1759	1770.4	166613	1770.4	up	up	correct
NHPC.NSE	NHPC Limited	20260429	86.1	86.83	83.36	84.09	28377211	84.09	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260429	163.05	164.9	161.01	161.58	641447	161.58	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260429	32.13	32.89	30.65	31.25	17148	31.25	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260429	274	275	271.62	273	7694349	273	down	down	correct
NIITLTD.NSE	NIIT Limited	20260429	71.6	72.39	70.5	70.73	302278	70.73	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260429	8.38	8.52	8.33	8.38	120492	8.38
NILASPACES.NSE	Nila Spaces Limited	20260429	13.23	14.09	13.21	13.59	1169964	13.59	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260429	1337.9	1357.2	1314	1322.7	4359	1322.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260429	323.4	327.95	315	318.65	11604	318.65	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260429	29.18	29.79	29.06	29.53	30850	29.53	up	up	correct
NITCO.NSE	NITCO Limited	20260429	85.8	92.2	85.8	88.51	918838	88.51	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260429	457	475	456.75	461.45	334103	461.45	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260429	202.76	218	202.52	216.76	9756	216.76	up	up	correct
NKIND.NSE	N.K Industries Limited	20260429	72.4	72.4	66	66.91	558	66.91	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260429	321	328.7	311.45	318.2	6513443	318.2	down	down	correct
NMDC.NSE	NMDC Limited	20260429	91.5	92.77	89.93	91.73	27064617	91.73	up	up	correct
NOCIL.NSE	NOCIL Limited	20260429	185.6	185.6	180.39	181.11	333312	181.11	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260429	3.63	3.81	3.63	3.71	124606	3.71	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260429	61.3	62.85	58.6	60.08	12479	60.08	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260429	273.1	277.51	273.05	274.99	723	274.99	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260429	502.75	502.75	486	489.2	2111	489.2	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260429	285.5	289.36	282.35	285.36	56347	285.36	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260429	5763	5837.8	5754.1	5788.4	1805	5788.4	up	up	correct
NTPC.NSE	NTPC Limited	20260429	409.5	410	399.65	401.3	11920835	401.3	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260429	793.1	802.2	789.85	792.4	6963	792.4	down	down	correct
NURECA.NSE	Nureca Limited	20260429	271.95	271.95	262.05	266.26	14787	266.26	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260429	292.7	294.05	286	286.8	439062	286.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260429	315	315	303.54	306.86	11052	306.86	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260429	1714.5	1730.3	1693.8	1700.3	371647	1700.3	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260429	9585.5	9810	9575	9688	473232	9688	up	down	incorrect
OIL.NSE	Oil India Limited	20260429	500	504.3	491.3	492.85	4351303	492.85	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260429	59.5	64.97	59.5	63.54	377377	63.54	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260429	1300	1307	1251	1256.85	819251	1256.85	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260429	125.87	138.4	125.73	131.96	520748	131.96	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20260429	81.99	84.65	79.65	83.2	133648	83.2	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20260429	92.73	94	92.11	93.25	94467	93.25	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260429	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260429	18.01	18.77	18.01	18.05	149950	18.05	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260429	53.26	53.54	51.62	52.81	827616	52.81	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260429	303.9	307.5	299.75	301.4	27267649	301.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260429	55.6	57	54.7	56.34	224983	56.34	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260429	232.66	242	232.66	237.7	12978	237.7	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260429	422	431	417.65	421.35	116003	421.35	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260429	167.38	167.38	163.26	164.19	1623	164.19	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260429	588.25	624.8	587.55	612.85	152931	612.85	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260429	65.11	65.37	64	64.71	138683	64.71	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260429	7.15	7.15	6.95	6.99	91728	6.99	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260429	328.7	331.7	311.15	314.85	27229	314.85	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260429	150.79	152.65	146.61	147.78	537344	147.78	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260429	188.5	190.73	185	186.15	259484	186.15	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260429	100	102.08	99.4	100.1	132110	100.1	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260429	67.4	67.4	63	63.12	1946	63.12	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260429	18.61	18.95	18.54	18.59	220954	18.59	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260429	4275	4449	4183	4341.5	62695	4341.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260429	1.93	1.93	1.8	1.8	6565	1.8	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260429	49.37	49.75	48.25	49.12	15329	49.12	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260429	37725	37725	36700	36845	17895	36845	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260429	47.5	48.15	46.95	47.63	13427361	47.63	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260429	98.01	98.4	96.4	96.88	11149	96.88	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260429	37.19	39.25	37	39.23	1806	39.23	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260429	378	384	368	370.75	98202	370.75	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260429	339.1	348.4	320	347.9	21296	347.9	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260429	272.82	282	272.82	279.18	35935	279.18	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260429	92.99	93	90.55	91.43	7498	91.43	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260429	39.34	41.21	39	39.38	1359182	39.38	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260429	229.7	233.63	225	226.27	445259	226.27	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260429	8.15	8.2	8	8.11	183519	8.11	down	up	incorrect
PARTYCRUS.NSE	SM	20260429	90	92	90	92	7000	92	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20260429	29.49	29.6	28.6	28.7	6794915	28.7	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260429	11.78	11.78	11.33	11.53	61598	11.53	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260429	9.6	9.8	9.45	9.5	41526615	9.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260429	86.9	87.25	84.16	84.88	68664	84.88	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260429	20.74	21.14	20.45	20.78	7081	20.78	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20260429	170	172.59	168.13	168.81	220539	168.81	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260429	18.05	18.05	17.3	17.46	523884	17.46	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20260429	4825	4909.4	4790	4790	628484	4790	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260429	280.69	282.5	278.45	280.12	2957724	280.12	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260429	477	477.9	461.9	464.75	10926068	464.75	down	down	correct
PFIZER.NSE	Pfizer Limited	20260429	4825	4825	4752	4763	7599	4763	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260429	311.7	320.75	299.5	314.3	1384336	314.3	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260429	32.3	32.68	31.65	31.9	1079367	31.9	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260429	565.5	567.9	546.8	550.75	1917272	550.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260429	10288	10401	10170.5	10370.5	8443	10370.5	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260429	5116	5170.7	5110.1	5135	7130	5135	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260429	1564	1573	1525	1533	19553	1533	down	down	correct
PGINVIT.NSE	IV	20260429	93.34	93.34	93.01	93.09	2234321	93.09	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260429	1783.7	1842.6	1763.8	1790.3	680047	1790.3	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260429	1392.6	1404.8	1386.4	1393.5	364945	1393.5	up	up	correct
PIIND.NSE	PI Industries Limited	20260429	3135.8	3180	3083.1	3091.1	289695	3091.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260429	4810	4838.4	4752	4771.8	2903	4771.8	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260429	8.25	8.27	8.03	8.18	77078	8.18	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260429	26.01	29.69	26.01	28.52	315317	28.52	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260429	1009	1009	963.5	973.55	70817	973.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260429	790.95	809	777.05	809	8	809	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260429	182	184.8	170.4	171.98	159744	171.98	down	up	incorrect
PNB.NSE	Punjab National Bank	20260429	111.62	112.62	110.87	111.18	13295763	111.18	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260429	71.85	72.51	70.9	71.08	184149	71.08	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260429	1044.9	1068.5	1034.35	1053.05	1610944	1053.05	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260429	20.43	21.86	20.43	20.62	5481	20.62	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260429	220.6	222.5	216	216.19	477653	216.19	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260429	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260429	263	270.43	251	253.11	4372	253.11	down	down	correct
POKARNA.NSE	Pokarna Limited	20260429	909	919.8	874.55	881.3	102799	881.3	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260429	8300	8338.5	8119	8148.5	263510	8148.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260429	1515	1537.6	1503	1517.9	83379	1517.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260429	949.9	978	930.05	954.85	196995	954.85	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260429	309.95	309.95	300	301.9	11450	301.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260429	417.15	424	408.7	421.25	2935359	421.25	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260429	320.1	323.8	318.25	320.35	10372929	320.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260429	32900	33285	32535	32885	95678	32885	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260429	2500.4	2550	2451.7	2459.3	120193	2459.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260429	216.44	218.06	206.6	210.05	12616	210.05	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260429	212	218.79	212	214.25	32250	214.25	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260429	23.19	23.2	21.79	22.03	57763	22.03	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260429	401.05	408.95	398.2	400.65	1827502	400.65	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260429	147.54	147.54	144	144.68	345350	144.68	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260429	4.75	4.83	4.62	4.68	117233	4.68	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260429	8.25	8.42	7.85	7.91	228447	7.91	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260429	164.95	166.54	158.35	159.53	259237	159.53	down	down	correct
PRECOT.NSE	Precot Limited	20260429	553.75	553.75	531.55	535.9	2590	535.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260429	410.5	420.5	410.5	416	635295	416	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260429	550	569	549	557.75	619676	557.75	up	up	correct
PREMIER.NSE	Premier Limited	20260429	2.9	2.94	2.9	2.9	3417	2.9
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260429	53	54.9	52.4	53.14	77142	53.14	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260429	1406.1	1454.5	1406.1	1433.7	391078	1433.7	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260429	597	604.65	591.1	595.65	186562	595.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260429	291.9	300.05	285.6	286.25	22683	286.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260429	269.16	273.13	261.82	263.73	184089	263.73	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260429	13.74	14.04	13.5	13.67	165114	13.67	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260429	3269.4	3333	3249	3317.6	103929	3317.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260429	132.95	134.79	131.55	132.26	272879	132.26	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260429	25.2	25.59	24.99	25.03	1997151	25.03	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260429	764.45	781.25	759	773.5	83642	773.5	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260429	96	97.55	95.75	95.96	1838205	95.96	down	down	correct
PTC.NSE	PTC India Limited	20260429	208.25	210.8	203.15	203.96	2541858	203.96	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260429	39.85	40.2	38.38	40.07	81125	40.07	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260429	1109.35	1141.3	1072.05	1131.65	14256	1131.65	up	up	correct
PURVA.NSE	Puravankara Limited	20260429	216.8	219.88	216.15	217.01	134181	217.01	up	up	correct
PVP.NSE	PVP Ventures Limited	20260429	32.43	33.85	32.43	33.24	3007222	33.24	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260429	122.59	122.97	121.68	121.7	109741	121.7	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260429	263.42	266.2	263.4	264.4	724	264.4	up	up	correct
QUESS.NSE	Quess Corp Limited	20260429	199.99	205.5	199.31	203	222077	203	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260429	167.2	172.92	164.1	165.67	152782	165.67	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260429	1.42	1.42	1.42	1.42	0	1.42
RADAAN.NSE	Radaan Mediaworks India Limited	20260429	3.28	3.37	3.26	3.27	30484	3.27	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260429	3405	3475	3367	3465	308361	3465	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260429	6.1	6.15	6.01	6.05	20675	6.05	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260429	333.95	334.03	325.15	326.64	1023029	326.64	down	down	correct
RAIN.NSE	Rain Industries Limited	20260429	131.91	134.65	131.45	131.88	2633846	131.88	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260429	128.2	130.49	123	124.9	118505	124.9	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260429	4	4.18	4	4.06	375215	4.06	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260429	445	449.8	435.1	438.45	76290	438.45	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260429	34.4	34.8	33	33.72	38957	33.72	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260429	23.71	23.89	23.12	23.64	22381	23.64	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260429	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260429	265	269.65	259.01	262.73	753537	262.73	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260429	31.52	33.7	31.52	32.12	25471	32.12	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260429	5.92	5.98	5.81	5.83	6863431	5.83	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260429	966	977	938.7	944.25	238284	944.25	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260429	272	277.74	266.11	267.09	76927	267.09	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260429	419.65	423.85	412.5	414.9	25304	414.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260429	511.8	517.85	503	506.25	52316	506.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260429	13.78	14.5	13.5	13.71	328979	13.71	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260429	1110.7	1140	1105	1112.05	8656	1112.05	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260429	2705.9	2714.5	2605	2664.2	82638	2664.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20260429	474.75	483.95	462	466	542301	466	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260429	323	345.65	321.8	341.2	22686762	341.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260429	130.6	133.9	130.03	130.9	1610749	130.9	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260429	0.99	1.01	0.98	0.98	2254724	0.98	down	down	correct
RECLTD.NSE	REC Limited	20260429	368.05	372.45	358.1	363.55	16891422	363.55	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260429	216.71	217.5	211.51	214.29	6201499	214.29	down	down	correct
REFEX.NSE	Refex Industries Limited	20260429	269	274.7	265.5	266.7	759771	266.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260429	47.99	47.99	44.72	44.85	1604	44.85	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260429	304.34	308	302	304.15	64669	304.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260429	1392	1433.8	1391.3	1425.4	30542143	1425.4	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260429	228	237	224.1	225.49	2886915	225.49	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260429	78.66	78.66	78.66	78.66	0	78.66
REMSONSIND.NSE	Remsons Industries Limited	20260429	112.44	114	105.55	107.37	226333	107.37	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260429	28	28.9	27.91	28.31	11020146	28.31	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260429	409.05	415.75	407.2	410.05	112203	410.05	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260429	80.05	82.44	77.52	78.74	8679	78.74	down	down	correct
REPRO.NSE	Repro India Limited	20260429	354	390	354	365.65	47501	365.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260429	161.37	170	157	157.94	178427	157.94	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20260429	101.08	102.5	100.55	101.19	337630	101.19	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260429	2.01	2.01	2.01	2.01	0	2.01
RHIM.NSE	RHI Magnesita India Limited	20260429	409.3	415	403	406.2	74402	406.2	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260429	115.34	118.6	114.71	115.26	1014572	115.26	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260429	796	824.1	789.05	798.35	119569	798.35	up	up	correct
RITES.NSE	RITES Limited	20260429	223.3	223.59	219	219.28	296239	219.28	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260429	22.16	22.75	21.8	22.08	29774	22.08	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260429	35.73	36.86	35.5	36.06	27498	36.06	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260429	603	616.05	592	598.85	1358297	598.85	down	down	correct
RML.NSE	Rane (Madras) Limited	20260429	770.05	829.95	769.65	796.25	30217	796.25	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260429	339.45	347.7	333	336.7	81025	336.7	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260429	148.11	151.59	145.45	146.48	2455061	146.48	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260429	1.83	1.83	1.8	1.83	183431	1.83
ROML.NSE	Raj Oil Mills Limited	20260429	44.1	46	44.1	44.61	3249	44.61	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260429	473	477.85	465	467	305439	467	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260429	54.11	56.74	54.11	55.98	33812	55.98	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260429	531	534.35	528	529.95	204668	529.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260429	2047	2087.9	2022.4	2030.5	7891	2030.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260429	29.9	30.2	28.82	28.99	46865487	28.99	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260429	81.5	81.5	77.63	78.44	55408	78.44	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260429	816.45	873.95	802.25	856.3	277221	856.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260429	41.55	43	40.66	40.66	29010	40.66	down	down	correct
RSWM.NSE	RSWM Limited	20260429	164.62	165.79	160.18	162.84	59562	162.84	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260429	268	270.31	265.27	266.82	103802	266.82	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260429	36.19	36.83	35.45	35.84	2400533	35.84	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260429	10.19	10.59	10.17	10.2	33663708	10.2	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260429	239.72	241.9	231.35	233.51	19513	233.51	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260429	6.59	6.59	6.36	6.53	107523	6.53	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260429	118	118.52	117	117.01	29413	117.01	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260429	152.99	154.94	150	150.49	189777	150.49	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260429	41.46	43.51	41.12	41.56	110365	41.56	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260429	310.01	311.45	301.1	302.3	6890706	302.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260429	417	419	416	417	1821	417
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260429	9.79	9.79	9.79	9.79	0	9.79
SADBHAV.NSE	Sadbhav Engineering Limited	20260429	9.79	9.79	9.79	9.79	15651	9.79
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260429	2.87	2.89	2.76	2.79	167049	2.79	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260429	1480	1480	1423	1433.8	89634	1433.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260429	24.46	24.99	24	24.29	2648	24.29	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260429	183.35	184.95	183.35	184.18	20531	184.18	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260429	187	187.3	181.54	186.16	25568031	186.16	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260429	655.9	661.95	616.35	625.65	68520	625.65	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260429	18.31	18.64	18.11	18.44	62279	18.44	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20260429	144.9	144.9	140.71	142.5	108065	142.5	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260429	1.97	1.97	1.91	1.95	524630	1.95	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260429	7.55	7.73	7.55	7.58	4479409	7.58	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20260429	278.8	278.9	270	277.95	334	277.95	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260429	59	59.06	57.6	58.9	166685	58.9	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260429	652	657.75	637	640.65	32539	640.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260429	6.75	6.99	6.45	6.63	20992	6.63	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260429	2.38	2.62	2.38	2.61	2765	2.61	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260429	1030	1148.9	1022.05	1074.15	9747	1074.15	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260429	503	505.35	493	495.85	44005	495.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260429	523.1	549	516.3	520.25	118500	520.25	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260429	305.7	317.7	303.7	313.06	282201	313.06	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260429	20.64	20.64	19.84	20.64	364241	20.64
SANOFI.NSE	Sanofi India Limited	20260429	3468.1	3499	3425.1	3434.9	40903	3434.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260429	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260429	605.05	608.5	589.1	593.25	491346	593.25	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260429	361.95	361.95	348.35	350.6	281141	350.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260429	91.98	91.98	89.25	90.11	63570	90.11	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260429	1285	1311.9	1285	1302.3	9832	1302.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260429	272.5	298.4	272.5	282.6	63781	282.6	up	up	correct
SATIA.NSE	Satia Industries Limited	20260429	69.89	71.1	66.71	68.21	91055	68.21	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260429	173.01	183	171.32	181.45	966405	181.45	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260429	616	623.85	595.15	602.4	246360	602.4	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260429	649.5	661.05	643.05	651.2	1935617	651.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260429	117.5	119.6	117.5	118.82	9250	118.82	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260429	320.61	325.5	320.61	323.03	7291	323.03	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260429	268.54	272.66	268.54	269.55	3187	269.55	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260429	218.91	221.44	218.91	219.3	2433	219.3	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260429	1808.6	1829.5	1792.9	1816.2	1431080	1816.2	up	up	correct
SBIN.NSE	State Bank of India	20260429	1094	1105	1084.25	1086.9	10611104	1086.9	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260429	4302	4350.1	4291.4	4350	77178	4350	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260429	160.95	161.69	159.7	160.38	14692	160.38	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260429	1145	1199.95	1134	1191.25	193783	1191.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260429	307	316.48	305.49	308.13	22223971	308.13	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260429	90.14	92.5	88.34	88.95	729714	88.95	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260429	1545	1578	1535	1571.9	22781	1571.9	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260429	23.18	23.18	22.45	22.99	3269	22.99	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260429	96.2	99	95.5	97.17	2959081	97.17	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260429	269.29	273.19	264	267.66	15084	267.66	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260429	26	27.07	26	26.91	490479	26.91	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260429	259.99	260	257.62	258.33	2896	258.33	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260429	257.98	260.09	257.08	258.09	2491810	258.09	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260429	569.04	574.4	565.62	566.65	32205	566.65	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260429	758.29	759.78	752	753.11	32209	753.11	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260429	0.65	0.65	0.65	0.65	0	0.65
SEYAIND.NSE	Seya Industries Limited	20260429	13.62	13.62	13.62	13.62	2785	13.62
SFL.NSE	Sheela Foam Limited	20260429	517.2	521.15	512.15	517.7	73638	517.7	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260429	543.15	544.25	530	541.4	10598	541.4	down	down	correct
SGL.NSE	STL Global Limited	20260429	12.38	12.38	11.83	12.05	6015	12.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260429	71.8	73.31	68.22	68.88	7966	68.88	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260429	571.1	576.35	560	561.05	646519	561.05	down	down	correct
SHALBY.NSE	Shalby Limited	20260429	163.75	166.59	157.5	161.26	113724	161.26	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260429	52.7	52.8	52.01	52.3	41966	52.3	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260429	126.98	126.98	122.2	122.93	16536	122.93	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260429	7.29	7.29	6.93	7.07	47226	7.07	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260429	475.7	482	473.05	477	4804	477	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260429	1165.5	1173.15	1147	1150.6	119179	1150.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260429	872.2	883.95	862.2	867.6	22225	867.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260429	144.5	146.25	139.7	140.21	838470	140.21	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260429	465.05	470.5	465.05	468.57	4607	468.57	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260429	103.24	104.42	98	101.5	8938	101.5	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260429	409	413.15	400.6	404.05	210978	404.05	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260429	18.31	19.8	18.31	19.1	32534	19.1	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20260429	65.4	65.4	60.25	61.41	2875	61.41	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260429	158	177.69	158	172.78	35198	172.78	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260429	146.75	149.75	145.1	145.82	148701	145.82	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260429	294.8	297.65	286.05	294.45	106401	294.45	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260429	38.82	39.47	37.6	37.75	8322	37.75	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260429	73.93	75.93	69.16	72.23	315023	72.23	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260429	25100	25355	24500	24555	11849	24555	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260429	389.8	390.85	380.8	382.2	60580	382.2	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260429	46.3	47.79	46	46.32	100497	46.32	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260429	0.39	0.4	0.39	0.4	190025	0.4	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260429	165.01	182.97	161.4	174.51	25404	174.51	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260429	3495.1	3533.5	3394.2	3446.2	84093	3446.2	down	down	correct
SHUBHLAXMI.NSE	SM	20260429	22.1	22.2	22.1	22.1	3000	22.1
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260429	5.61	5.93	5.61	5.73	83942	5.73	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260429	890	908.6	878.7	883.7	929406	883.7	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260429	21.55	21.55	21.55	21.55	9861	21.55
SIEMENS.NSE	Siemens Limited	20260429	3850	3870	3765.6	3777	204618	3777	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260429	51.93	52.6	50.2	50.53	19039	50.53	down	down	correct
SIL.NSE	Standard Industries Limited	20260429	15.57	15.93	15.07	15.11	17192	15.11	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260429	76.29	78.17	76.29	76.84	211324	76.84	up	up	correct
SILINV.NSE	SIL Investments Limited	20260429	462.9	472	459.3	462.4	2995	462.4	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260429	17.9	17.9	16.7	17.04	2414	17.04	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260429	10.27	10.27	10.27	10.27	0	10.27
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260429	242.7	250.38	239.02	242.62	222434	242.62	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260429	75.84	78.2	69.97	72.52	14130	72.52	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260429	431	436.55	426	427.85	238165	427.85	down	down	correct
SIS.NSE	SIS Limited	20260429	351	369.9	347.05	366.85	77956	366.85	up	up	correct
SITINET.NSE	SITI Networks Limited	20260429	0.36	0.38	0.36	0.36	477399	0.36
SIYSIL.NSE	Siyaram Silk Mills Limited	20260429	570.5	591.1	570.5	578.05	57515	578.05	up	up	correct
SJVN.NSE	SJVN Limited	20260429	82.49	83	80.11	80.6	5539650	80.6	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260429	1758.4	1759.9	1741.1	1752	17122	1752	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260429	0.92	0.92	0.92	0.92	0	0.92
SKIPPER.NSE	Skipper Limited	20260429	509	523.9	481	485.7	3284436	485.7	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260429	166.66	169.9	160.35	161.59	114091	161.59	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260429	134.5	136.5	133.81	136.21	4715	136.21	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260429	66	69.99	65.69	68.02	1062864	68.02	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260429	392	415	391.1	410.1	415773	410.1	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260429	41.9	42.27	41	41.29	102059	41.29	down	up	incorrect
SOBHA.NSE	Sobha Limited	20260429	1442.9	1467	1435	1449.7	143782	1449.7	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260429	495	515	484.35	490.75	457634	490.75	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260429	15450	15572	15230	15377	117051	15377	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260429	460	471	458	467.55	31295	467.55	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260429	112.41	113.49	106.9	109.2	28077	109.2	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260429	111.78	113.01	107.82	108.75	7862	108.75	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260429	605	611.4	596.35	599.7	3216609	599.7	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260429	259.25	269.04	257.15	261.4	727171	261.4	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260429	368	372.2	356.35	365.05	30622	365.05	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260429	39.9	40.51	39.65	39.89	15184507	39.89	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260429	239.9	245.9	237.22	239.48	140554	239.48	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260429	803.65	813	791	803.5	22618	803.5	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260429	224.48	237.5	224.48	228.67	338658	228.67	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260429	147.5	149.79	146.05	148.56	1436750	148.56	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260429	4.1	4.27	4.06	4.22	825951	4.22	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260429	101.53	102.58	99.91	101.8	12562	101.8	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260429	33.65	34.69	33.26	33.7	65538	33.7	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260429	70.58	71.46	69.68	70.16	481746	70.16	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260429	32.29	32.79	31.3	31.8	14488	31.8	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260429	213.5	217.5	208.29	211.01	448194	211.01	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260429	182.31	184	179.68	181.27	5530	181.27	down	down	correct
SRF.NSE	SRF Limited	20260429	2551	2604	2538.3	2548	350550	2548	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260429	491	508.3	490	495.6	16262	495.6	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260429	0.44	0.44	0.44	0.44	0	0.44
SSWL.NSE	Steel Strips Wheels Limited	20260429	209	222	208.36	215.53	1147689	215.53	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260429	1066	1068.6	1050.25	1053.45	203349	1053.45	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260429	234.87	234.87	225.77	226.58	204823	226.58	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260429	140	142.54	138.3	139.89	2845	139.89	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260429	120.96	121.31	118	118.39	41026	118.39	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260429	83.39	83.94	82.1	82.83	5805	82.83	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260429	10.01	10.25	10.01	10.06	1678323	10.06	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20260429	455.05	498.1	452	477.4	22336	477.4	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260429	263.7	264	253.01	254.54	36533	254.54	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260429	288	299.38	272.25	298.22	16196246	298.22	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260429	548.1	554.2	541.2	543.9	70184	543.9	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260429	2241	2243	2233.4	2237.3	23725	2237.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260429	9.52	9.82	9.5	9.56	1440535	9.56	up	up	correct
SUBROS.NSE	Subros Limited	20260429	784.5	799.9	777.8	778.8	60148	778.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260429	910.1	920.6	875.5	888.05	158393	888.05	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260429	433.6	446.85	432.3	436.4	132949	436.4	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260429	54.48	55.87	52.65	55.54	39564	55.54	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260429	1670.5	1690.3	1560	1611.2	17612	1611.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260429	1.44	1.45	1.42	1.42	141917	1.42	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260429	4585	4653	4563.6	4631.2	46245	4631.2	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260429	614.9	621.45	606	606.95	553	606.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260429	810	844.15	810	838.45	75901	838.45	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260429	294.48	296.2	290.82	293.07	99926	293.07	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260429	1756	1789.8	1750	1778.7	9809449	1778.7	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260429	354.75	360.6	351.1	355	436257	355	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260429	597	605.4	584	586.25	423401	586.25	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260429	161	161	152.11	153.83	3791	153.83	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260429	5.74	5.74	5.36	5.38	63397	5.38	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260429	419.9	421.5	416.25	419.3	31326	419.3	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260429	1	1.1	1	1.03	163002	1.03	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260429	3670.5	3728	3640.1	3660	324795	3660	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260429	28.06	32.5	27.7	28.49	1011890	28.49	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260429	19.14	19.49	18.91	19	81990	19	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260429	56.51	57.93	56.5	57.75	1741	57.75	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260429	240	246.6	236.85	242	572445	242	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260429	148.01	154.5	148.01	152.6	315557	152.6	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260429	40.37	41.5	39.71	40.24	123831	40.24	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260429	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260429	220.8	225.25	216.2	217.33	364428	217.33	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260429	2.97	3.07	2.96	3.02	126344	3.02	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260429	57.75	58.06	56.4	56.81	127240966	56.81	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260429	3.71	3.71	3.69	3.71	68610	3.71
SWARAJENG.NSE	Swaraj Engines Limited	20260429	4010	4019.8	3950.7	3969.3	12439	3969.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260429	683.2	683.2	665	671.7	13443	671.7	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260429	214.99	216.38	210.42	211.98	1861862	211.98	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260429	887	891.3	856.25	860.3	139426	860.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260429	440.25	443.95	429.9	432.15	631442	432.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260429	206.79	210.01	203.25	207.94	1971	207.94	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260429	323.6	325	315.25	315.9	212164	315.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260429	43.56	43.56	43.56	43.56	8520	43.56
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260429	316.45	332.94	307.23	320.87	635073	320.87	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260429	560	568.8	535	539.95	1377162	533.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260429	24.35	24.71	23.31	23.61	21635	23.61	down	down	correct
TARC.NSE	TARC Limited	20260429	134.9	135.9	131.1	133.07	578216	133.07	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260429	53.79	53.79	53.2	53.21	1188	53.21	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260429	6905.5	7006.5	6895	6971.5	2643	6971.5	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260429	804.5	818.2	781	799.75	3193961	799.75	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260429	1607	1614.2	1582.7	1593.2	431680	1593.2	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260429	1147.7	1171.2	1147.7	1168	1346355	1168	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260429	4141	4199.3	4137	4145	282871	4145	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260429	729.85	732.9	713.35	717.55	468052	717.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260429	464.3	464.4	449.4	451.5	7412182	451.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260429	216.1	217	211.36	215.99	32800573	215.99	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260429	1325	1340	1292	1294.3	30487	1294.3	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260429	147.5	149.46	144.5	145.12	150130	145.12	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260429	941.8	955.45	936	942.3	37759	942.3	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20260429	520	525.9	517.25	518.65	10205	518.65	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260429	14	14.49	14	14.15	19532	14.15	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260429	2625	2728.2	2614.6	2687.1	4129	2687.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260429	2451	2487.9	2447.6	2474.7	2835961	2474.7	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260429	1153	1195	1130.1	1146.5	1378100	1146.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260429	1241.9	1254.7	1221	1226.6	10352	1226.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260429	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260429	1414	1464	1405.2	1459.8	3334783	1459.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260429	1275.9	1329	1250.35	1297.55	490306	1297.55	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260429	412.8	429.35	409.4	416.65	2742329	416.65	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260429	601.3	608.15	593.85	598.1	60640	598.1	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260429	349.45	355.9	348.5	350.65	3162	350.65	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260429	98.39	99.38	96.5	96.76	86628	96.76	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260429	47.88	47.88	47	47.1	17160	47.1	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260429	106.21	110	105.7	106.32	3066049	106.32	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260429	72.9	73.7	72.5	73.18	2249242	73.18	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260429	12.4	12.75	12.4	12.45	14288	12.45	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260429	9.95	9.95	9.41	9.48	27632	9.48	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260429	3968.4	4028.6	3929.2	3986.3	51519	3986.3	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260429	111.4	112.5	108.05	109.08	1871	109.08	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260429	94.55	95.99	92.71	93.77	39870	93.77	down	down	correct
THERMAX.NSE	Thermax Limited	20260429	4050	4058.4	3960	4004.9	74832	4004.9	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260429	99.5	99.59	94.33	95.08	1318804	95.08	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260429	260.2	269.98	256	258.85	21934	258.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260429	408.8	411	402	404.35	93489	404.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260429	461.45	469	455	456.75	372923	456.75	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260429	2570	2570	2488.2	2499.1	9460	2499.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260429	3032.6	3065.1	2955	2965.1	188728	2965.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260429	4.51	4.61	4.51	4.51	9817	4.51
TIL.NSE	TIL Limited	20260429	207.01	208.05	201.7	202.62	19799	202.62	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260429	185.3	186.97	183.53	184.18	2414816	184.18	down	down	correct
TIMKEN.NSE	Timken India Limited	20260429	3535	3571.2	3415.2	3439	30759	3439	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260429	199.5	201	196	197.1	127077	197.1	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260429	45.79	47.49	45.02	45.19	382655	45.19	down	down	correct
TITAN.NSE	Titan Company Limited	20260429	4419.9	4472.4	4410.2	4439.8	702730	4439.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260429	91.01	91.01	87.61	87.9	156422	87.9	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260429	152.5	153.9	149	149.43	123685	149.43	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260429	10.02	10.84	9.12	9.61	117816	9.61	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260429	92.63	93	91.5	92.17	3646	92.17	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260429	4220	4281.4	4200	4231.5	222082	4231.5	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260429	1764.8	1767.6	1697	1701.7	549933	1701.7	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260429	58.89	62.4	58.1	59.7	10309	59.7	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260429	76.8	76.87	74.2	75.06	962	75.06	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260429	67.97	68.8	66.25	66.83	188386	66.83	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260429	8.24	8.34	7.84	8.1	27328	8.1	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260429	160.44	161.61	150.01	151.62	40763	151.62	down	down	correct
TRENT.NSE	Trent Limited	20260429	4273	4304.7	4218.7	4225	643572	4225	down	down	correct
TRF.NSE	TRF Limited	20260429	266	273.37	262.11	264.58	19193	264.58	down	down	correct
TRIDENT.NSE	Trident Limited	20260429	26.15	26.86	25.8	25.93	8323509	25.93	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260429	58.2	62.6	58.2	60.81	86999	60.81	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260429	586.9	595.65	570.75	574.6	859577	574.6	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260429	409	424.65	409	411.9	367410	411.9	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260429	898.05	913.05	894.05	898.15	2024	898.15	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260429	514.05	519	511.7	516.35	40254	516.35	up	up	correct
TTL.NSE	T.T. Limited	20260429	8	8.19	7.91	8.05	42510	8.05	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260429	44.49	44.6	43.27	43.9	2812755	43.9	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260429	470.25	474.95	462.1	469.2	37188	469.2	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260429	3513	3602	3501	3553	753712	3553	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260429	3880	4039.9	3864.3	3920.6	7877	3920.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260429	115.1	116.64	110.73	112.47	57062	112.47	down	down	correct
TVVISION.NSE	TV Vision Limited	20260429	5.37	5.45	5.22	5.42	18546	5.42	up	up	correct
UBL.NSE	United Breweries Limited	20260429	1480	1494.9	1468	1469.6	76190	1469.6	down	down	correct
UCOBANK.NSE	UCO Bank	20260429	26.51	27.03	26.4	26.63	7254497	26.63	up	up	correct
UFLEX.NSE	Uflex Limited	20260429	432	454.1	425	442.25	273599	442.25	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260429	72.65	74	71.7	72.73	49600	72.73	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260429	41.52	42.8	41.23	42.48	288422	42.48	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260429	109.85	109.85	107.1	107.73	221967	107.73	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260429	56.51	58.4	56.18	56.84	14496981	56.84	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260429	11870	12060	11817	11830	361932	11830	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260429	5.86	6	5.63	5.97	6300	5.97	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260429	369.9	402	360.05	375.3	132574	375.3	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260429	210.47	211.97	201	203.19	20803	203.19	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260429	108.07	110.85	108	109.52	2850	109.52	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260429	170.46	172.23	164.28	167.31	23790547	167.31	down	down	correct
UNITECH.NSE	Unitech Limited	20260429	4.84	4.99	4.79	4.85	3434790	4.85	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260429	545	545	532.25	538.7	1975	538.7	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260429	68.12	71.99	68.12	70.57	206840	70.57	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260429	871	878.1	826.3	830.45	95474	830.45	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260429	447.1	469.45	426	468.05	13475	468.05	up	up	correct
UPL.NSE	UPL Limited	20260429	647.9	651	641.55	644.1	1669659	644.1	down	down	correct
URJA.NSE	Urja Global Limited	20260429	12.91	13.19	11.51	11.65	7058610	11.65	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260429	459.8	466	455.6	461.8	637890	461.8	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260429	963	968.9	951.1	954.5	119911	954.5	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260429	256.99	263.7	255.53	258.45	122288	258.45	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260429	205	205.31	199.16	199.84	795267	199.84	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260429	4760	4800	4701	4746.7	11574	4746.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260429	220.45	228.6	219	222	176606	222	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260429	8	8.25	7.92	7.94	61011	7.94	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260429	7.07	7.12	6.94	7.03	1825300	7.03	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260429	279.8	279.8	272.02	276.88	21737	276.88	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260429	35.6	36.25	35.3	36.1	22214	36.1	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260429	7.13	7.13	6.87	6.88	237086	6.88	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260429	517.5	524.7	516.05	520.5	61290	520.5	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260429	41.19	43.5	40.58	41.99	3804453	41.99	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260429	59.45	59.45	57.03	58.32	47047	58.32	down	down	correct
VBL.NSE	Varun Beverages Limited	20260429	520.9	534.7	519.45	523.1	9973200	522.6	up	up	correct
VEDL.NSE	Vedanta Limited	20260429	745	780	732.2	773.6	54738724	773.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260429	1573	1583.4	1560.2	1567	12869	1567	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260429	920	949.95	909.95	933.3	54503	933.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260429	50.44	51.6	50.06	50.21	128496	50.21	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260429	521.6	525	514.05	515.85	42577	514.35	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260429	110.5	112.69	110	110.15	42978	110.15	down	down	correct
VGUARD.NSE	V	20260429	334.05	337.3	332.75	333.65	172299	333.65	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260429	3382	3461.1	3382	3420	326	3420	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260429	297	301.5	296	296.8	9408	296.8	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260429	1098.05	1117.85	1090.75	1114.05	75562	1114.05	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260429	3.85	3.98	3.7	3.72	287549	3.72	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260429	1.39	1.41	1.38	1.4	1085936	1.4	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260429	1.59	1.61	1.58	1.59	728448	1.59
VIMTALABS.NSE	Vimta Labs Limited	20260429	458.2	463.55	448.5	450.55	107299	450.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260429	1312.9	1332	1302.9	1314.6	79506	1314.6	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260429	1334.95	1337.95	1296	1299.2	8319	1299.2	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260429	37.36	39	36.51	38.55	201788	38.55	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260429	264	267.2	261.01	263.73	9564	263.73	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260429	22.97	22.97	20.78	21.48	158580	21.48	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260429	296.7	308.8	295	296.35	736041	296.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260429	10.34	10.55	9.88	9.98	56996	9.98	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260429	67.2	68.4	67.09	67.24	65516	67.24	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260429	40.88	41.83	38.57	40.98	15082	40.98	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260429	580.6	598.3	576.1	579.65	70160	579.65	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260429	5.87	6	5.58	5.95	222520	5.95	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260429	0.57	0.58	0.56	0.57	461822	0.57
VLSFINANCE.NSE	VLS Finance Limited	20260429	243.9	243.9	234.3	236.39	4551	236.39	down	up	incorrect
VMART.NSE	V	20260429	632.35	658.45	631.5	637.65	472767	637.65	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260429	11600	11948	11600	11793	72205	11793	up	up	correct
VOLTAS.NSE	Voltas Limited	20260429	1524	1537.9	1465	1473	793781	1473	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260429	251	257.6	251	255.39	59891	255.39	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260429	293.5	293.5	280.24	282.1	338224	282.1	down	down	correct
VSTIND.NSE	VST Industries Limited	20260429	261.77	262.79	258.55	259.05	398610	259.05	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260429	5212.1	5290	5180	5198	5690	5198	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260429	612.5	618.45	604.85	609.9	352316	609.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260429	1524	1524.4	1475.6	1483.8	215690	1483.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260429	241.25	248.15	232.25	238.23	2229258	238.23	down	down	correct
WANBURY.NSE	Wanbury Limited	20260429	261	264	255.2	257.96	39478	257.96	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260429	938.6	950	921	931.4	1258	931.4	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260429	128.31	128.31	116.09	116.09	16498406	116.09	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260429	83.99	83.99	82.1	83.27	725	83.27	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260429	1240	1290	1235.05	1267.3	1914719	1267.3	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260429	521.4	545	520.65	540.1	1562271	540.1	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260429	1510	1524.4	1475	1475.3	306	1475.3	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260429	6875.5	7128	6875.5	6990	5942	6990	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260429	470.05	491.4	470.05	481.2	79149	481.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20260429	1077.25	1277.1	1064.25	1206.35	2167586	1206.35	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260429	1000.5	1005.6	977.7	994.1	350782	994.1	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260429	26	27.31	26	26.17	2784	26.17	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260429	856.6	864	850	850.7	15728	850.7	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260429	281	293.96	281	288.72	103139	288.72	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260429	161.59	161.77	158.1	161.06	61	161.06	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260429	201.58	203.6	200.3	200.68	15667662	200.68	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260429	1417.9	1437	1383	1391.7	488279	1391.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260429	534	534	523.95	526.65	26201	526.65	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260429	75.05	75.05	71.9	72.31	36499	72.31	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260429	491	495.9	476.5	481.9	54511	481.9	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260429	67	67.49	66.16	66.5	90127	66.5	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260429	99.81	100.63	98.12	99.55	10093	99.55	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20260429	1022.3	1034	1004.4	1027.6	31589	1027.6	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20260429	20.04	20.55	19.98	20.27	127592848	20.27	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20260429	724.55	750.95	712	735.2	6843	735.2	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260429	93.4	93.8	90.01	90.46	10022575	90.46	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260429	5.2	5.45	5.11	5.27	929661	5.27	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260429	8.45	8.6	8.15	8.28	974128	8.28	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260429	225	225	215.51	223.1	8	223.1	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260429	6.41	6.61	6.21	6.43	104590	6.43	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260429	532.45	532.45	520	520.9	642433	520.9	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260429	1694.9	1724.8	1671	1686	527908	1686	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260429	80.97	85	79.6	80.23	4830	80.23	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260429	1320	1364.9	1303.1	1312.4	73900	1312.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260429	244.16	249.64	239.25	240.9	128231	240.9	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260429	491.9	502	486.3	500.45	378616	500.45	up	up	correct