CollectAI

close-nse_india_stocks

2026/04/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260430	179.55	179.82	175.41	176.89	53904	176.89	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260430	36.21	36.74	35.69	36.58	744	36.58	up	up	correct
3MINDIA.NSE	3M India Limited	20260430	33125	33490	32770	33300	1816	33300	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260430	33.99	35.75	33.99	35.02	1798	35.02	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260430	338.99	343.56	325.25	335.49	161179	335.49	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260430	749	758.25	720.05	746.65	250556	746.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260430	16.96	16.96	16.62	16.9	111715	16.9	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260430	8.21	8.3	8.01	8.13	107584	8.13	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260430	90	92.5	85.99	91.08	129636	91.08	up	up	correct
AARON.NSE	Aaron Industries Limited	20260430	139.01	140.45	138	138.38	8420	138.38	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260430	372.7	378.8	370	376.3	89293	376.3	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260430	500	510.05	495.9	507.5	1493230	507.5	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260430	411.95	413.95	400.6	407.9	3187	407.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260430	128.36	128.73	124	125.1	21613	125.1	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260430	1380.2	1386.4	1351	1380.7	101440	1380.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260430	18.05	18.05	18.05	18.05	0	18.05
ABB.NSE	ABB India Limited	20260430	7250	7305	7102	7230	327820	7230	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260430	25395	25485	25250	25435	4669	25435	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260430	346	347.55	340.05	345.5	4348049	345.5	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260430	64.9	66.31	63.87	64.2	4094830	64.2	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260430	43.76	43.76	43.76	43.76	2	43.76
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260430	55.98	56.42	55.66	56.15	28217	56.15	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260430	73.55	74.95	72.8	73.43	7707	73.43	down	down	correct
ACC.NSE	ACC Limited	20260430	1438	1438	1406	1422.1	174028	1422.1	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260430	1170	1179	1156	1158.6	21833	1158.6	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260430	5.12	5.22	5.07	5.09	71366	5.09	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260430	899	902.45	882	887.65	219741	887.65	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260430	2394.9	2420	2328.8	2408.4	3538354	2408.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260430	1235	1237.55	1203.55	1227.15	3019213	1227.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260430	1650	1677	1596.8	1657.3	6313698	1657.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260430	216.9	223.5	214.24	221.85	67584204	221.85	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260430	260	273	257.22	264.14	311496	264.14	up	up	correct
ADL.NSE	Archidply Decor Limited	20260430	74.99	77.4	72.5	75.99	1323	75.99	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260430	10.32	10.32	9.68	9.98	27615	9.98	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260430	114.53	116.39	113.41	114.59	70987	114.59	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260430	55.6	55.6	53.42	54.25	37908	54.25	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260430	337.05	350.95	335.15	347.7	480936	347.7	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260430	1436.9	1475.9	1407	1421.7	140282	1421.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260430	427.15	428.45	360	416.95	49144	416.95	down	down	correct
AGRITECH.NSE	Agri	20260430	111.39	113.97	107.01	112	3474	112	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260430	31.9	32.5	31.5	31.6	11033	31.6	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260430	45	46.69	43.5	45.38	4055	45.38	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260430	163.06	165.98	161.3	161.42	1444	161.42	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260430	888.1	894.6	871.35	891	24639	891	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260430	3921.8	3962.1	3875	3949.6	13099	3949.6	up	up	correct
AIRAN.NSE	Airan Limited	20260430	17.7	17.7	16	16.38	120902	16.38	down	down	correct
AISL.NSE	SM	20260430	54.2	57.5	54.15	56.95	7200	56.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260430	2790	2843.8	2790	2822.7	59221	2822.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260430	122.43	125.84	120.82	124.3	220326	124.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260430	4.27	4.32	4.2	4.2	237716	4.2	down	down	correct
AKASH.NSE	Akash Infra	20260430	27.4	27.4	26.53	26.63	5585	26.63	down	down	correct
AKG.NSE	AKG Exim Limited	20260430	11.75	11.75	11.21	11.31	8307	11.31	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260430	198.21	204.99	193	199.23	2647	199.23	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260430	5.98	6.09	5.75	5.79	213802	5.79	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260430	2990	2997.2	2931.5	2950.7	12946	2950.7	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20260430	9.36	9.36	9.05	9.22	119201	9.22	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260430	714.6	718.95	706.3	715.4	1294	715.4	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260430	92.68	92.68	90	91.2	248929	91.2	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260430	707	707	693	697.75	6087	697.75	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260430	65.3	67.97	65.3	66.98	5523	66.98	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260430	5354.5	5435	5291	5400	151866	5400	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260430	1537.9	1537.9	1507.1	1516.1	37805	1516.1	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260430	9.6	9.78	9.43	9.68	5385003	9.68	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260430	17.18	17.18	16.45	16.48	46936	16.48	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260430	13.8	13.94	13.63	13.79	3736582	13.79	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260430	65.59	66.8	64.91	66.18	12747	66.18	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260430	223.91	224	217.01	219.4	4997	219.4	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260430	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260430	8090	8090	7838	8024	158156	8024	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260430	23.97	23.97	23.06	23.76	2079	23.76	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260430	1468.2	1522.3	1460	1489.7	3923	1489.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260430	450.2	450.2	440.1	444.2	3322936	444.2	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260430	44.95	45.48	44	44.25	7366	44.25	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260430	41.45	41.95	40	40.35	19583	40.35	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260430	575.3	580.4	567.75	571.2	9502	571.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260430	487.9	494.8	481.2	486.9	1245703	486.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260430	66.99	67	64.9	66.57	77010	66.57	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260430	101.98	103.38	97	97.67	1182442	97.67	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260430	43.56	45.49	42.5	44.61	15982	44.61	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260430	1.73	1.73	1.59	1.6	24615	1.6	down	down	correct
ANMOL.NSE	Anmol India Limited	20260430	12.5	12.5	11.51	11.84	57023	11.84	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260430	3.78	3.78	3.64	3.78	43234	3.78
ANTGRAPHIC.NSE	Antarctica Limited	20260430	0.88	0.88	0.86	0.86	113907	0.86	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260430	2070	2084.9	2002.4	2062.2	70531	2062.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260430	1300.9	1358.1	1281.7	1343.8	537387	1343.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260430	12447	12850	12263.5	12331	191647	12331	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260430	112.5	115.97	112.5	115.43	1302	115.43	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260430	402.4	404	393.9	402.4	11637	402.4
APEX.NSE	Apex Frozen Foods Limited	20260430	474	474.9	453.5	466.8	627994	466.8	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260430	1956.5	1960	1895.5	1905	724377	1905	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260430	760	762	751.35	755	27314	755	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260430	295	300.99	290.62	297.11	6447222	297.11	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260430	7634.5	7680	7561.5	7636.5	392016	7636.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260430	447.4	465	442.55	452.65	389661	452.65	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260430	420	420.8	406.95	408.4	1211183	408.4	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260430	1146.2	1162.85	1142.3	1159.1	294	1159.1	up	down	incorrect
APTECHT.NSE	Aptech Limited	20260430	103.86	106	101	104.89	246013	104.89	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260430	261.8	265.2	259.5	260.14	592066	260.14	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260430	89	89	83.21	84.28	10486	84.28	down	up	incorrect
ARCHIES.NSE	Archies Limited	20260430	14.32	14.84	14.3	14.74	5775	14.74	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260430	39.35	40.5	38	38.85	958	38.85	down	down	correct
ARIES.NSE	Aries Agro Limited	20260430	372	375.9	364.5	371.45	17644	371.45	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260430	70	71.39	69.55	70.11	115051	70.11	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260430	278.84	287.29	273	275.9	35831	275.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260430	1515.1	1539.7	1480	1493.2	23294	1493.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260430	26.61	27	26.01	26.76	3909	26.76	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260430	547.8	548.05	532.55	533.65	9650	533.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260430	1.38	1.38	1.27	1.31	99055	1.31	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260430	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260430	239.25	245.25	237.75	244.13	122447	244.13	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260430	165.49	169.8	165.49	168	274	168	up	down	incorrect
ARVIND.NSE	Arvind Limited	20260430	392	400.85	384.5	398.55	287773	398.55	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260430	442	446.3	429.1	443.15	450256	443.15	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260430	624.05	625.95	613.9	617.95	30459	617.95	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260430	852.9	863.85	826	836.25	165702	836.25	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260430	246	258.59	238.34	247.29	34451	247.29	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260430	524.95	524.95	508.15	512	21321	512	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260430	894	898	882	889.3	25535	889.3	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260430	643.9	649.55	624.3	631.3	546660	631.3	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260430	340.1	347.15	333.35	342.65	53139	342.65	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260430	16.37	16.37	15.81	15.96	75075	15.96	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260430	134	135.93	132.6	134.25	844894	134.25	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260430	164.72	164.72	160.26	162.09	22015141	162.09	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260430	299.25	302	296.45	299.5	7348	299.5	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260430	2426.7	2455.9	2385.5	2444.5	823684	2444.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260430	64.2	65.7	63.75	65.01	4121630	65.01	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260430	232	232.5	223.69	229.2	546	229.2	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260430	700	706.95	681.25	694.7	52357	694.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260430	700	708.8	685.2	701.05	520071	701.05	up	up	correct
ASTRAL.NSE	Astral Limited	20260430	1546	1548.9	1520.6	1529.7	333474	1529.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260430	1102.75	1132.8	1085.05	1125.2	255563	1125.2	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260430	8431.5	8465.5	8102	8213	11231	8213	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260430	4.33	4.5	4.25	4.43	14431	4.43	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260430	657.9	659.85	625.8	634.7	3271646	634.7	down	down	correct
ATUL.NSE	Atul Ltd	20260430	6790	6844.5	6703	6817.5	24570	6817.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260430	489	491	477	488.3	191817	488.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260430	1010.65	1025.95	998	1015.95	1815610	1015.95	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260430	865.1	878.6	851.35	869.9	104004	869.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260430	1392	1404	1378.6	1389.5	606347	1389.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260430	142.93	156.4	136	147.79	35482	147.79	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260430	1884.7	1903.2	1838	1845.8	3604	1845.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260430	64.8	65.09	63.13	64.08	98332	64.08	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260430	470.5	491.3	470.5	491.3	82473	491.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260430	1388	1406	1351	1380.7	554224	1380.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260430	68.2	71.44	68.2	69.3	16177	69.3	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260430	511	512	501.6	507.9	66735	507.9	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260430	1288	1288	1257.3	1268.3	16481853	1268.3	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260430	562.66	565.25	560	564.93	1161	564.93	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260430	1960.1	2026.9	1896.2	2008.5	145494	2008.5	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260430	150.99	152.62	150.51	151.48	987	151.48	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260430	264.25	265.05	262.02	264.62	7962	264.62	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260430	321.39	325.24	318.6	322.84	1954	322.84	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260430	240.91	241.57	229	233.18	7515	233.18	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260430	136	136	130.01	134	867	134	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260430	5.28	5.28	5.13	5.17	108010	5.17	down	down	correct
BAJAJ.NSE	AUTO	20260430	9515	10045	9355	9994	1209264	9994	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260430	458	468	449	450.45	841239	450.45	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260430	401	401.05	390.75	396.1	75428	396.1	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260430	1777.2	1794.5	1718.7	1747.2	2574629	1747.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260430	19.71	20.63	19.59	20.3	31563341	20.3	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260430	10355	10372.5	10120.5	10267	28916	10267	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260430	945	975	933.9	937	27364272	937	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260430	100	102.8	97.55	98.49	149916	98.49	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260430	1291.85	1337.95	1275.6	1333.65	130731	1333.65	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260430	26.68	27	26.01	26.63	15222	26.63	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260430	18.28	18.5	18	18.01	4543	18.01	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260430	2199.9	2199.9	2136.3	2160.8	138178	2160.8	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260430	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260430	184.85	188.7	180.9	187.99	298703	187.99	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260430	76	77	75.36	76.21	2354	76.21	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260430	511.5	536.4	508.7	521.05	3220832	521.05	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260430	112.9	115.98	111.55	112.65	2130	112.65	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260430	3635.1	3799.2	3609.1	3725.4	1740	3725.4	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260430	620	623.55	607.2	618.55	111091	618.55	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260430	198	201.96	194.47	199.72	27193264	199.72	up	up	correct
BANG.NSE	Bang Overseas Limited	20260430	39.4	39.5	37	38.11	8221	38.11	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260430	82.19	82.19	81.8	82.19	42153	82.19
BANKBARODA.NSE	Bank of Baroda	20260430	265.9	266.22	260	263.46	12323040	263.46	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260430	570.45	570.45	562.8	567	1095209	567	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260430	142.21	142.3	138.83	139.87	10512024	139.87	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260430	118.6	119.69	117	117.77	17754	117.77	down	down	correct
BASF.NSE	BASF India Limited	20260430	3567.6	3667	3567.6	3641.9	19807	3641.9	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260430	23.5	24.89	23.5	24.6	100123	24.6	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260430	723.95	726.15	713.85	718.45	100394	718.45	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260430	4685.1	4809	4663.5	4764.1	15992	4764.1	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260430	3130	3167.7	3070	3096.8	43580	3096.8	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260430	1500	1512.8	1480	1501.1	36814	1501.1	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20260430	35.11	36.86	34.5	35.69	2398501	35.69	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260430	1384.3	1393.3	1352.2	1364.1	1349217	1364.1	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260430	26.85	26.85	25	25.86	19745	25.86	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260430	197.55	198	193.33	196.21	362522	196.21	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260430	114.25	114.25	110.6	110.71	691	110.71	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20260430	436.45	436.45	424.5	431.3	15795581	431.3	down	up	incorrect
BEML.NSE	BEML Limited	20260430	1815.1	1823.1	1770.4	1806.1	238482	1806.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260430	98.1	98.73	95.44	96.13	556504	96.13	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260430	458	474.9	455.75	473.1	251398	473.1	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260430	18.7	18.7	17.5	17.96	174452	17.96	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260430	420.3	420.9	411.5	415.95	5946	415.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260430	574	574	555	558.9	22314	558.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260430	3.1	3.1	3.1	3.1	0	3.1
BGRENERGY.NSE	BGR Energy Systems Limited	20260430	280.87	294	280.87	282.04	210983	282.04	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260430	172.01	176	170.01	173.32	22275	173.32	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260430	266.9	284	257	269.4	447097	269.4	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260430	3.2	3.27	3.12	3.14	462589	3.14	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260430	1904.1	1906.5	1846.7	1881.6	2076179	1881.6	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260430	108.33	110	106.05	107.24	16811	107.24	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260430	1371.1	1404	1355.4	1384.7	13502	1384.7	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260430	222.03	223.99	217.29	222.03	254169	222.03
BHARTIARTL.NSE	Bharti Airtel Limited	20260430	1860	1906	1860	1886.8	12709188	1886.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260430	344.4	354.9	342.04	352.41	17432476	352.41	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260430	49.3	49.3	47.44	48.35	35839	48.35	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260430	779.05	781.9	762	766.4	2246	766.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260430	360.5	361.65	354.25	359.65	1996623	359.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260430	34.1	34.34	33.61	34.05	4626	34.05	down	down	correct
BIRET.NSE	RR	20260430	326	326.8	324.51	325.74	388598	325.74	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260430	161	161	152	155.67	28237	155.67	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260430	917.55	933.55	904.65	909.5	83316	909.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260430	145.55	147.5	140.14	146.3	45312	146.3	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260430	17.26	17.6	17	17.1	46254	17.1	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260430	265.25	278.8	265	276.76	1800820	276.76	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260430	53	58.78	52.41	57.26	4114783	57.26	up	up	correct
BLS.NSE	BLS International Services Limited	20260430	281.15	281.15	273.02	278.31	744015	278.31	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260430	1.92	1.92	1.92	1.92	5830	1.92
BLUEDART.NSE	Blue Dart Express Limited	20260430	5430	5480	5413.2	5465.7	6426	5465.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260430	1843.1	1845	1757.6	1781	575535	1781	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260430	66.54	68.55	66	68.06	134769	68.06	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260430	113.32	113.7	111.51	113.06	380858	113.06	down	down	correct
BOROLTD.NSE	Borosil Limited	20260430	247.32	250.99	245.05	247.15	35635	247.15	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260430	501	505.5	495.8	501.5	308606	501.5	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260430	36500	36500	35675	35995	32877	35995	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260430	300.05	302.35	295.55	300.45	13025294	300.45	up	down	incorrect
BPL.NSE	BPL Limited	20260430	55.63	57.97	55.22	55.88	73311	55.88	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260430	802.2	807.5	782	790	222163	790	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260430	5720	5752	5644	5726	269033	5726	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260430	20.97	21.48	20.45	20.77	20674	20.77	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260430	58.86	58.86	55.92	55.98	48992	55.98	down	down	correct
BSE.NSE	BSE Limited	20260430	3602.7	3663	3568	3640.5	2381291	3640.5	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260430	98.99	100	98	98.45	8903	98.45	down	down	correct
BSL.NSE	BSL Limited	20260430	126.05	127.05	124	124.6	2666	124.6	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260430	130.85	131.21	129.17	131	230915	131	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260430	28.52	28.52	27.3	28.04	1341695	28.04	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260430	368.5	370.5	364.3	369.45	365634	369.45	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260430	605.5	605.5	593.6	598.65	8818	598.65	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260430	44.98	46.64	44.6	45.48	16803	45.48	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260430	38.14	38.14	36.36	36.71	80351	36.71	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260430	14.35	14.35	14.35	14.35	364970	14.35
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260430	122	128.46	118.9	126.94	2293815	126.94	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260430	756	761.75	725	738.6	2717763	738.6	down	down	correct
CANBK.NSE	Canara Bank	20260430	136.71	136.71	133.46	134.65	20009501	134.65	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260430	874	874	850.1	865.25	149292	865.25	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260430	247	247.06	240.33	241.86	59139	241.86	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260430	253	254.4	244	252.41	217311	252.41	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260430	1720.1	1725	1678.4	1709	56199	1709	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260430	13.39	13.49	13.39	13.39	3214	13.39
CARBORUNIV.NSE	Carborundum Universal Limited	20260430	980	980.95	939.95	951.75	221374	951.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260430	1689.3	1725.9	1652.6	1670.4	80977	1670.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260430	1653.4	1674.5	1600	1623.4	308664	1623.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260430	184	185.39	182.85	184.82	1555390	184.82	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260430	16	16.61	15.8	16.44	374665	16.44	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260430	13.99	14.34	13.93	14.08	21037	14.08	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260430	1125.1	1150	1116.2	1135.1	222681	1135.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260430	1298	1298.7	1268.5	1272	2429730	1272	down	down	correct
CEATLTD.NSE	CEAT Limited	20260430	3531.9	3603.5	3432.1	3445.2	432361	3445.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260430	8.37	8.37	7.81	8.03	28537	8.03	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260430	422	423.8	419.5	421.1	10878	421.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260430	22.07	22.07	21.45	21.72	73727	21.72	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260430	36.24	36.55	35.8	36.42	5251531	36.42	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260430	25.2	25.2	23.25	24.13	254910	24.13	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260430	2902	2921.9	2830	2847.9	28547	2847.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260430	820.05	820.05	791.35	797.65	38093	797.65	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260430	5317	5317	5225.5	5252.6	4029	5252.6	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260430	4.51	4.51	4.16	4.18	215226	4.18	down	down	correct
CESC.NSE	CESC Limited	20260430	183.87	188.5	182.55	187.53	2371203	187.53	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260430	184.57	188.5	181.88	186.18	2555327	186.18	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260430	824.75	824.75	803.9	813.35	3248937	813.35	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260430	771.4	774.7	754.3	757.7	78706	757.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260430	452	455	436.15	438.05	871474	438.05	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260430	150.92	154.99	148	152.36	4131	152.36	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260430	157.01	161.79	157	160.83	17687	160.83	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260430	400.2	410.15	394.6	408.7	9099	408.7	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260430	236.35	239.3	227.65	228.6	196328	228.6	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260430	1135	1159.7	1106.5	1128.35	4237666	1128.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260430	1521.8	1592.2	1472.3	1562.9	7213356	1562.9	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260430	1540	1574	1519.9	1556.1	125843	1556.1	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260430	1184.1	1190.4	1161.2	1182.2	25947	1182.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20260430	86.7	88.3	85.3	86.18	6533	86.18	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260430	15.51	16.24	15.51	15.57	8637	15.57	up	up	correct
CIPLA.NSE	Cipla Limited	20260430	1317.9	1329.8	1305	1309.6	1370336	1309.6	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260430	826	838.95	803.8	819.05	419529	819.05	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260430	46.88	47.45	46	46.53	27026	46.53	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260430	282.7	283.7	278	281.32	43125	281.32	down	down	correct
CMICABLES.NSE	CMI Limited	20260430	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20260430	484.45	491.25	478.4	481.45	16935052	481.45	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260430	1773.8	1776.9	1710.6	1733.4	1943753	1733.4	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260430	26.15	27.49	26.15	26.4	841541	26.4	up	up	correct
COFORGE.NSE	Coforge Limited	20260430	1202	1207.7	1178.1	1195.9	1424354	1195.9	down	down	correct
COLPAL.NSE	Colgate	20260430	2115.2	2140.2	2090	2096.2	366494	2096.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260430	1.35	1.35	1.31	1.35	15326	1.35
COMPUSOFT.NSE	Compucom Software Limited	20260430	13.91	14.3	13.85	14.07	33364	14.07	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260430	510.6	512.05	506	508.85	1678788	508.85	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260430	56.76	57.6	53.9	54.65	1833659	54.65	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260430	226.95	226.96	225	225	2686	225	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260430	654	655	633	636.8	17383	636.8	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260430	35.21	35.47	34.25	34.27	6809	34.27	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260430	178	183.44	176.04	179.54	19152	179.54	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260430	2004	2007.9	1955.7	1981.7	385687	1981.7	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260430	5.18	5.35	5.09	5.1	49056	5.1	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260430	108	109.81	107.3	108.37	1814069	108.37	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260430	7770	7795	7611	7688	44655	7688	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260430	7.28	7.28	6.55	6.93	21184	6.93	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260430	1295	1330.8	1278.1	1300.1	510019	1300.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20260430	366	369.9	360.9	365.95	2576	365.95	down	down	correct
CRISIL.NSE	CRISIL Limited	20260430	4325	4343.5	4250	4288.7	54763	4288.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260430	272.4	275.09	266	272.36	6912508	272.36	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260430	390.5	391.4	381	381.95	392044	381.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260430	34.22	34.22	32	33.29	12905	33.29	down	down	correct
CUB.NSE	City Union Bank Limited	20260430	277.04	277.37	268.6	270.09	1698427	270.09	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260430	100	100	95.8	98.3	118665	98.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260430	5279.7	5308.8	5120	5266.4	448330	5266.4	down	down	correct
CUPID.NSE	Cupid Limited	20260430	116	119.99	116	119.58	14716726	119.58	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260430	16.99	17	15.46	16.53	13027	16.53	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260430	125.65	128.77	124.26	126.71	28737	126.71	up	up	correct
CYIENT.NSE	Cyient Limited	20260430	845	880	841	871.75	587705	871.75	up	down	incorrect
DABUR.NSE	Dabur India Limited	20260430	456	456	440.35	441.5	1448773	441.5	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260430	1959	1966	1897.2	1906.3	275052	1906.3	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260430	382.6	403	377.9	397.5	970834	397.5	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260430	32.7	32.97	31	31.98	31829	31.98	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260430	3.67	3.82	3.57	3.58	231593	3.58	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260430	714	739	712.05	732.8	84208	732.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260430	217.99	220	214.16	216.62	53629	216.62	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260430	470.35	471.9	460.9	464.8	152400	464.8	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260430	102	104.33	100.81	103.57	1231669	103.57	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260430	27.26	27.8	26.8	27.55	4348	27.55	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260430	181.3	185.98	175	183.18	355579	183.18	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260430	192.99	193.09	184.11	186.76	1697424	186.76	down	up	incorrect
DCM.NSE	DCM Limited	20260430	85.7	85.7	80	82.02	9574	82.02	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260430	4.72	4.72	4.72	4.72	6083	4.72
DCMNVL.NSE	DCM Nouvelle Limited	20260430	144	144	140.05	142.6	4373	142.6	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260430	1169.5	1260	1164.9	1227.5	443542	1227.5	up	down	incorrect
DCW.NSE	DCW Limited	20260430	47.01	47.45	46.34	47.11	1049664	47.11	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260430	660.5	664.4	640.35	654.7	15352	654.7	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260430	1237.5	1284.85	1225	1265.25	614949	1265.25	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260430	1711.8	1758	1709.5	1736.9	258917	1736.9	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260430	488	498.9	479.05	485.55	279537	485.55	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260430	11.75	11.99	11.65	11.81	96372	11.81	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260430	72.74	72.79	69.5	71.18	2178747	71.18	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260430	63.59	63.59	60.3	61.63	1876	61.63	down	down	correct
DEN.NSE	DEN Networks Limited	20260430	27.97	28.04	27.44	27.73	328051	27.73	down	down	correct
DENORA.NSE	De Nora India Limited	20260430	834.9	865.35	809.55	855.65	15454	855.65	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260430	126.4	126.4	121.11	124.73	9064306	124.73	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260430	32.9	32.9	30.51	31.95	5051	31.95	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260430	144.81	162.65	144.31	155.35	7389268	155.35	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260430	30.4	31.36	29.66	30.41	3633933	30.41	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260430	1059.9	1085	1030.85	1079.65	43373	1079.65	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260430	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260430	926.45	944.6	899.1	915.3	1863	915.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260430	1006.1	1006.1	986	995.5	11826	995.5	down	down	correct
DICIND.NSE	DIC India Limited	20260430	534.1	545.6	523.6	533	572	533	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260430	21.95	21.95	20.06	20.84	69795	20.84	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260430	3.83	3.93	3.64	3.82	2958325	3.82	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260430	6530	6547	6429	6502.5	379741	6502.5	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260430	11300	11300	11006	11166.5	459389	11166.5	down	up	incorrect
DLF.NSE	DLF Limited	20260430	590	591.9	579.8	587	3576402	587	down	up	incorrect
DLINKINDIA.NSE	D	20260430	455.6	459	445.3	450.3	58406	450.3	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20260430	4584	4615	4511	4585.9	528855	4585.9	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260430	3.06	3.06	2.91	3	38011	3	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260430	1125.6	1125.6	1083	1099.9	40481	1099.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260430	306	309.7	295.9	299.8	104120	299.8	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260430	91.57	92.07	90.31	91	14985	91	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260430	1077	1085.95	1005.15	1035.5	35814	1035.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260430	10.12	10.12	9.8	10.05	123893	10.05	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260430	182.75	182.75	178	178.82	13824	178.82	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260430	14.98	15.19	14.39	15.08	83063	15.08	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260430	951.5	957.6	931	938.45	104243	938.45	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260430	1327	1340.3	1313.6	1322.9	1227007	1322.9	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260430	1052.2	1120.95	1036	1088.25	108210	1088.25	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260430	139.59	141.88	134.2	138.34	855	138.34	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260430	3.36	3.41	3.15	3.25	292776	3.25	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260430	242.93	244	236.3	242.58	6404	242.58	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260430	43.6	49.7	43.6	46.96	41395592	46.96	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260430	11788	11791	11500	11568	13955	11568	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260430	238	238	221	223.08	14882	223.08	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260430	7.9	7.91	7.74	7.86	7835964	7.86	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260430	1570.93	1572.87	1563	1564.87	19771	1564.87	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260430	1402.6	1404.88	1400.45	1401.16	1801	1401.16	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260430	1416.2	1453.9	1393.4	1429	192014	1429	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260430	123.9	126	108.45	114.25	23211421	114.25	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260430	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260430	7120	7146	6978	7109	538501	7109	down	down	correct
EIDPARRY.NSE	E.I.D.	20260430	839.9	860.35	832.25	844	687091	844	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260430	326.7	326.7	320.05	323.8	11813	323.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20260430	323	325.9	317.4	318.95	128780	318.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260430	1580	1600	1550.1	1573.5	34315	1573.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260430	120.8	121.69	118.11	119.39	135669	119.39	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260430	487	509.6	481.3	506.65	783278	506.65	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260430	83.51	83.94	81.29	81.99	1987814	81.99	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260430	839.9	839.9	790.3	807.15	16445	807.15	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260430	567	567	547	553.5	295493	553.5	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260430	55	55	52.18	53.62	36601	53.62	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20260430	456.95	459.95	443.8	444.5	358300	444.5	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260430	77.83	79	76.1	78.63	24935	78.63	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260430	89.2	93.9	86.44	90.37	62098	90.37	up	up	correct
EMBASSY.NSE	RR	20260430	423	426.48	422	424.76	491485	424.76	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260430	222.6	225.64	220	223.38	17038	223.38	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260430	85.01	86.47	83.1	83.86	2768	83.86	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260430	2304.5	2348.9	2301	2330.6	74091	2330.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260430	17.28	17.4	17.01	17.21	28948	17.21	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260430	252	254.74	247.51	251.94	4883287	251.94	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260430	118.5	119.5	114.53	119.11	17185	119.11	up	up	correct
EPL.NSE	EPL Limited	20260430	225.6	227.39	220.5	226.13	678532	226.13	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260430	66.91	67.93	66.18	66.85	1828534	66.85	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260430	1317.9	1337.2	1308	1322.9	120219	1322.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260430	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260430	6205	6344.4	6141.6	6266.9	4374	6266.9	up	up	correct
ESCORTS.NSE	Escorts Limited	20260430	3290	3314.4	3215.2	3241.6	82689	3241.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260430	29.25	29.25	26.66	26.94	1386609	26.94	down	down	correct
ESTER.NSE	Ester Industries Limited	20260430	90.44	91.98	89.02	90.18	35055	90.18	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260430	326.6	338.9	319.55	335.05	143349	335.05	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260430	389.95	397.55	377.1	379.05	14288	379.05	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260430	0.95	0.99	0.93	0.95	4698476	0.95
EXCELINDUS.NSE	Excel Industries Limited	20260430	955	959.95	933.7	955.15	3032	955.15	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260430	362	363.2	356	360.55	2235828	360.55	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260430	814.95	818	805.05	814.35	9709	814.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260430	7.11	7.11	6.82	6.97	189768	6.97	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260430	907	908.6	888.25	899.2	132778	899.2	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260430	569.95	576	557.2	570.8	7947	570.8	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260430	23	23.32	22.6	22.98	3766468	22.98	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260430	0.34	0.34	0.34	0.34	0	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260430	1.65	1.7	1.65	1.68	507524	1.68	up	up	correct
FDC.NSE	FDC Limited	20260430	364.6	368.9	361.3	364.45	49563	364.45	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260430	284.7	287.95	280	286.95	13939720	286.95	up	up	correct
FEL.NSE	Future Enterprises Limited	20260430	0.47	0.47	0.46	0.46	203051	0.46	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260430	2.94	2.96	2.94	2.96	2411	2.96	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260430	2193.2	2199.7	2134	2182.7	32712	2182.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20260430	45.67	46.7	44.52	45.72	751723	45.72	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260430	1013.25	1015.25	983.8	990.55	334216	990.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260430	4718.6	4720.6	4621.1	4628.1	5403	4628.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260430	174.85	176.94	171.6	172.84	228764	172.84	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260430	7.44	7.5	6.6	7.36	60591	7.36	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260430	1.54	1.56	1.43	1.52	61933	1.52	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260430	3347.2	3624	3345.1	3602	507417	3602	up	up	correct
FMGOETZE.NSE	Federal	20260430	475	475.5	460.8	469.9	50220	469.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260430	8.74	9.61	8.25	9.6	91581	9.6	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260430	20650	20677	19512	19904	257697	19904	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260430	930.65	934.9	910.55	922.95	1057073	922.95	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260430	4727.7	4754.1	4646.8	4719.1	1701	4719.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260430	214.48	217.19	213	213.94	1617826	213.94	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260430	1006	1034.9	1002	1025.6	372603	1025.6	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260430	151	158.5	149.91	155.75	1708960	155.75	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260430	164.68	164.68	161.31	163.23	7518096	163.23	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260430	1927.9	1960	1850	1857.2	14866	1857.2	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260430	875.1	885.6	825	861.85	809035	861.85	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260430	836.45	837.95	814.05	832.8	2249	832.8	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260430	1067.55	1082	1044.8	1049.55	382830	1049.55	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260430	101.53	103.7	99.11	100.19	226670	100.19	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260430	2.95	2.95	2.87	2.9	66027	2.9	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260430	127.2	128.89	126.21	127.58	3607	127.58	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260430	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260430	612	618.8	603	614.75	69348	614.75	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260430	2.3	2.3	2.15	2.25	513571	2.25	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260430	16.55	17.92	16.25	17.92	892506	17.92	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20260430	306.01	308.97	293	295.93	2067	295.93	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260430	26.3	26.89	24.51	25.26	279460	25.26	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260430	40.67	41.36	40	40.96	18207	40.96	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260430	271.2	276.9	264.8	268.69	242880	268.69	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260430	13.99	13.99	13.33	13.52	64074	13.52	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260430	309.8	317.79	298.05	312.05	954764	312.05	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260430	64.07	65.53	62	64.43	626090	64.43	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260430	1551	1589.7	1534.1	1576.8	971195	1576.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260430	48.09	48.99	46.84	48.58	20112	48.58	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260430	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260430	515.5	517	504.05	506.8	110318	506.8	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260430	153.98	153.98	150.4	151.52	73295	151.52	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260430	400	400	390	393.4	314843	393.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260430	90	95.85	90	93.69	9945	93.69	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260430	8019.5	8077.5	7930	7953.5	19991	7953.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260430	42.44	43.02	41.05	42.19	56187	42.19	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260430	158.11	158.28	155.11	156.85	199065	156.85	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260430	1613.9	1655	1581.3	1651.1	866	1651.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260430	1747.5	1767.3	1728.4	1750.8	221268	1750.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260430	2367.2	2370.8	2319.4	2336.4	113696	2336.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260430	2400.1	2455.9	2385.6	2406.3	792796	2406.3	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260430	7.22	7.22	6.95	7.22	4567	7.22
GLOBAL.NSE	Global Education Limited	20260430	104	106	101.01	103.6	99508	103.6	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260430	184.34	184.34	180	181.76	6353	181.76	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260430	2.53	2.55	2.44	2.48	431084	2.48	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260430	1055	1125	1055	1106.45	311091	1106.45	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260430	965	967.45	951.2	957.1	48831	957.1	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260430	742	752.35	725.25	736.15	4040540	736.15	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260430	905	920.55	899	905.55	73238	905.55	up	up	correct
GNA.NSE	G N A Axles Limited	20260430	429	435	422.45	430.55	33910	430.55	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260430	474.7	476.25	466	469.3	161713	469.3	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260430	375	375	363	370.7	11568	370.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260430	328.05	328.3	320	325.15	57076	325.15	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260430	2265.1	2293.8	2215.8	2251	1094541	2251	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260430	597	601.5	582.6	596.3	111776	596.3	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260430	1085.1	1089.9	1043.05	1067.1	1714183	1067.1	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260430	976.3	979.9	951	959.05	82446	959.05	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260430	1863.2	1863.2	1815.5	1835.2	1161254	1835.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260430	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260430	704.1	707.8	686	703.7	350125	703.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260430	39.89	40.7	39.05	39.65	13229	39.65	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260430	229.9	239.56	227.26	232.81	1959586	232.81	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260430	122.7	123.62	121.68	123.43	34788645	123.43	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260430	28	28	27	27.2	624	27.2	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260430	380.95	384.7	373.65	377.1	245570	377.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260430	39	40.39	38.52	39.53	27591	39.53	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260430	1268	1274.75	1227.9	1254.65	64799	1254.65	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260430	302	307	292	296.3	2970602	296.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260430	157	157.7	154.62	156.05	1052730	156.05	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260430	115.9	115.9	112.41	113.48	69510	113.48	down	down	correct
GRANULES.NSE	Granules India Limited	20260430	705	722.5	690	699.7	1647979	699.7	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260430	730	732.75	695.7	707.1	2036387	707.1	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260430	2783	2801.4	2727	2794.5	1130223	2794.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260430	1647	1648	1596.4	1630	213346	1630	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260430	167	167	162.22	165.18	692185	165.18	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260430	227.49	229.76	223.35	225.88	31179	225.88	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260430	223.24	230	218	228.91	385657	228.91	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260430	275	281	262.3	267.35	5016691	267.35	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260430	12.57	13.08	12.37	12.54	19340950	12.54	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260430	1592.8	1599.9	1561	1575.9	131652	1575.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260430	909.9	967.7	905	937.2	264545	937.2	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260430	918	921	918	920.9	30	920.9	up	down	incorrect
GRPLTD.NSE	GRP Limited	20260430	1885.1	1949.9	1838.8	1897.7	1776	1897.7	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260430	3072	3114	2885	2930.8	4007073	2930.8	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260430	171.5	172.82	169.5	170.39	375535	170.39	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260430	284	288.25	282.34	285.19	579462	285.19	up	up	correct
GSS.NSE	GSS Infotech Limited	20260430	13.99	13.99	13.5	13.79	18611	13.79	down	down	correct
GTL.NSE	GTL Limited	20260430	7.35	7.7	7.25	7.38	155221	7.38	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260430	1.23	1.25	1.22	1.22	28447925	1.22	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260430	67.89	68.77	66.51	67.45	34865	67.45	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260430	288	288.95	284	284.6	24955	284.6	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260430	735.95	809.3	735.95	800.95	1585922	800.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260430	441.7	442	429.4	432.7	7471	432.7	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260430	389.65	389.65	375.5	380.05	503932	380.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260430	41.24	42.4	39.81	40.94	1847	40.94	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260430	990.05	995.05	970.55	983.3	53912	983.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260430	33.59	33.6	32.5	32.87	28049	32.87	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260430	181.95	189.15	178	181.16	456715	181.16	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260430	4349	4379	4289.3	4338.8	818024	4338.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260430	371.35	380.3	363.9	373.1	547076	373.1	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260430	216.2	230.99	216.2	223.5	23968	223.5	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260430	11.02	11.07	10.9	11.01	1563336	11.01	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260430	962.9	974.4	946.8	963.45	7643	963.45	up	up	correct
HAVELLS.NSE	Havells India Limited	20260430	1252	1252	1233	1240.6	1559906	1240.6	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260430	1.63	1.63	1.58	1.6	52670	1.6	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260430	62	63.05	60.1	63.05	181	63.05	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260430	21.9	22.21	21.35	22.04	46678840	22.04	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260430	566.95	577.85	560.1	572.55	68235	572.55	up	up	correct
HCL.NSE	INSYS	20260430	12.26	12.45	12.1	12.17	202713	12.17	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260430	1200	1213.7	1184	1199.1	5070033	1199.1	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260430	2770.1	2774.9	2703.7	2712.6	1255481	2712.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260430	770	778.8	762.25	771.7	47998755	771.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260430	594.35	594.35	578.4	586.9	6234625	586.9	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260430	2.16	2.16	2.06	2.08	88414	2.08	down	down	correct
HEG.NSE	HEG Limited	20260430	608.4	623.85	580.2	596.05	5840973	596.05	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260430	159.1	159.19	156.41	158.83	29911	158.83	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260430	129	129	127.12	128.12	249017	128.12	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260430	221	222.92	214.6	219.14	40668	219.14	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260430	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260430	362.55	362.55	354.05	358.15	184914	358.15	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260430	5080	5114.5	5020	5099	478138	5099	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260430	1655.6	1690.6	1602	1634.2	916	1634.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260430	170.99	171	166.15	166.67	1825	166.67	down	down	correct
HFCL.NSE	HFCL Limited	20260430	106.8	119.5	106.8	116.03	234723195	116.03	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260430	604.05	604.05	585.05	595	165273	595	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260430	413	413	407.1	409.2	7870	409.2	down	down	correct
HIKAL.NSE	Hikal Limited	20260430	188.55	190.98	185.25	189.25	193447	189.25	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260430	23.51	23.75	22.85	23.08	395514	23.08	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260430	89	89.29	87.32	88.79	253711	88.79	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260430	1058.5	1063.85	1030.4	1038	4392857	1038	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260430	460	465.2	452	457.65	5246	457.65	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260430	22.8	23.49	22.55	23.23	26293	23.23	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260430	553.35	555.25	532.05	534.85	4384552	534.85	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260430	161	162.87	156.62	158.6	1123956	158.6	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260430	375	376.8	369.3	374.55	5370044	374.55	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260430	2312	2368.8	2211.6	2250.9	4434979	2250.9	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260430	602.6	603.4	583.35	595.95	6646054	595.95	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260430	929	950.95	908.1	941.7	74374	941.7	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260430	159.3	159.3	150	153.05	5455	153.05	down	down	correct
HITECH.NSE	Hi	20260430	90.9	92.7	89	92.17	859221	92.17	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260430	140.9	144	139	139.97	2969	139.97	down	down	correct
HITECHGEAR.NSE	The Hi	20260430	613.05	619.85	610	617.55	294	617.55	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260430	322.85	329.3	317.2	320.35	59933	320.35	down	down	correct
HLVLTD.NSE	HLV Limited	20260430	8.58	8.64	8.36	8.51	163804	8.51	down	down	correct
HMT.NSE	HMT Limited	20260430	62.4	62.4	59	60.6	7925	60.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260430	68	68	65.2	66.02	12862	66.02	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260430	487.75	498	483.25	492.95	44864	492.95	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260430	520	531.25	517.59	522.27	156160	522.27	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260430	1165	1169.95	1135.75	1161.7	222848	1161.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260430	31550	31550	30855	31030	2138	31030	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260430	2358.8	2358.8	2290.1	2309.1	4588	2309.1	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260430	365.15	365.15	352.6	357.6	176939	357.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260430	603.95	624	595.2	607.75	13260089	607.75	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260430	22.84	22.9	21.9	22.1	76225	22.1	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260430	207.1	207.85	200.78	202.82	539266	202.82	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260430	215	224.24	213.5	220.87	4802433	220.87	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260430	178.61	180	175.11	179.36	75000	179.36	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260430	46.28	46.28	46.28	46.28	0	46.28
ICDSLTD.NSE	ICDS Limited	20260430	48.2	50	46.5	46.52	531	46.52	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260430	809.4	809.4	790	797.65	18639	797.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260430	38.43	38.44	38.02	38.35	368595	38.35	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260430	125.83	126.82	123.17	124.46	631436	124.46	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260430	1261	1272.2	1259	1263.4	17740110	1263.4	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260430	1760	1777	1736.3	1763.2	774438	1763.2	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260430	524	529.7	512.6	513.85	1123792	513.85	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260430	270	281.04	266.4	277.36	345540	277.36	up	up	correct
ICRA.NSE	ICRA Limited	20260430	5390	5467	5390	5422	2045	5422	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260430	76.5	77.4	75.41	75.88	9367356	75.88	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260430	10.29	10.3	10.01	10.22	403450744	10.22	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260430	69.7	70	68.93	69.64	24354003	69.64	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260430	273.56	273.56	261.55	263.68	3404	263.68	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260430	125.7	125.92	123.8	125.19	5162770	125.19	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260430	880	880	855.1	866.35	7279	866.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260430	1155.25	1165.3	1131.3	1142.85	48259	1142.85	down	down	correct
IFCI.NSE	IFCI Limited	20260430	58.11	58.98	57.61	58.69	10751534	58.69	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260430	194	194	184.65	189.83	25298	189.83	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260430	381	389	376.55	387.3	69393	387.3	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260430	167.9	167.9	165.1	166.02	958215	166.02	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260430	424.7	433	416.1	430.55	37456	430.55	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260430	460.45	473.4	442.15	458.95	17344362	458.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260430	167.5	171.85	163.07	166.1	87774	166.1	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260430	26.5	26.82	25.31	26.3	27525	26.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260430	2.4	2.41	2.3	2.34	72165	2.34	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260430	45.4	45.78	44.62	45.48	362946	45.48	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260430	1645	1658.8	1491	1502.6	496050	1502.6	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260430	1011.85	1019	1000	1004.1	776	1004.1	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260430	1.71	1.74	1.62	1.71	14363	1.71
INCREDIBLE.NSE	Incredible Industries Limited	20260430	34.38	34.38	33.57	34.17	3010	34.17	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260430	34	34.99	34	34.21	17195	34.21	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260430	642	644.5	626.7	635.85	1466637	635.85	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260430	401.85	404.85	390.55	395.9	481464	395.9	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260430	1038.9	1058.5	1013.7	1042.05	379076	1042.05	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260430	2130.8	2139	2080	2103.6	61365	2103.6	down	up	incorrect
INDIANB.NSE	Indian Bank	20260430	863	863	812.7	851.85	9226296	851.85	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260430	203.5	211.95	203.5	208.1	642	208.1	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260430	331.65	350	321.9	327	3031865	327	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260430	4250	4313	4172.8	4295.3	2010221	4295.3	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260430	863	869	840.05	860.2	103678	860.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260430	800	800	780	792.05	13450	792.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260430	207.34	212	207.34	209.49	21842	209.49	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260430	38.65	38.65	37.94	38.36	47964	38.36	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260430	206.5	209.79	199.1	202.66	157049	202.66	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260430	2670	2702.3	2551.5	2702.3	225402	2702.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260430	298.8	298.8	285.5	287.85	468467	287.85	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260430	11.19	11.3	10.65	11.03	454955	11.03	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260430	403.55	408.75	397.5	402.05	278787	402.05	down	down	correct
INDSWFTLAB.NSE	Ind	20260430	136.89	139	134	137.54	532139	137.54	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260430	30.2	30.89	30.06	30.13	6469	30.13	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260430	906	920	895.25	916.05	3438569	916.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260430	413	413.9	407	409.95	4414903	409.95	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260430	182.7	185	175.97	179.96	1273948	179.96	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260430	5.73	5.91	5.44	5.61	20794	5.61	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260430	1001.06	1001.06	959.3	970.12	14815	970.12	down	down	correct
INFY.NSE	Infosys Limited	20260430	1167.5	1189.8	1159.6	1181.8	12205669	1181.8	up	up	correct
INGERRAND.NSE	Ingersoll	20260430	4310.4	4458	4274.3	4417.7	52493	4417.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260430	101.8	102.2	98.19	100.95	32561746	100.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260430	695	717.75	687	701.45	47287	701.45	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260430	81.8	83.99	80.26	83	2218	83	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260430	735	751.15	728.25	745.35	397984	745.35	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260430	99.71	99.71	96.5	96.98	15481	96.98	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260430	1.01	1.03	1	1.01	1341476	1.01
IOB.NSE	Indian Overseas Bank	20260430	35.35	35.48	34.82	35	7008829	35	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260430	142.5	143.4	141.12	142.25	16384926	142.25	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260430	94.87	96.83	93.44	94.32	1380169	94.32	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260430	1542.1	1590	1524.3	1530.9	348783	1530.9	down	down	correct
IPL.NSE	India Pesticides Limited	20260430	149.01	151.06	148.12	150.2	119985	150.2	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260430	21.74	21.83	21.32	21.54	11094710	21.54	down	down	correct
IRBINVIT.NSE	IV	20260430	61.7	61.7	60.25	60.49	1218581	60.49	down	down	correct
IRCON.NSE	Ircon International Limited	20260430	152.99	154.65	150.06	152.2	2432106	152.2	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260430	548	550	536.15	539.55	1074426	539.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260430	105.05	105.07	103.1	104.21	8356443	104.21	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260430	35.47	36.29	34.9	36.07	266918	36.07	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260430	75.49	75.99	72.11	75.34	10338	75.34	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260430	1069.8	1095.3	1063	1088.95	60061	1088.95	up	up	correct
ITC.NSE	ITC Limited	20260430	316.25	317.5	313.3	314.9	11541956	314.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260430	595.05	595.05	582.6	586.5	67831	586.5	down	down	correct
ITI.NSE	ITI Limited	20260430	302.5	302.55	294.54	298.88	555272	298.88	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20260430	8.19	8.19	7.9	8	103286	8	down	up	incorrect
IVP.NSE	IVP Limited	20260430	143.59	143.9	140.3	140.36	1559	140.36	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20260430	2721.41	2734	2707.51	2730.85	618	2730.85	up	up	correct
IZMO.NSE	IZMO Limited	20260430	711	720.9	685.35	709.4	37695	709.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260430	132.8	133.11	128.3	129.02	3966446	129.02	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260430	66.4	66.55	65.4	65.97	173379	65.97	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260430	209	212.9	205.41	210.37	289912	210.37	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260430	81	82.32	77.55	78.29	3246381	78.29	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260430	117.12	118	114.8	115.98	522173	115.98	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260430	32.89	32.89	32.25	32.44	2096	32.44	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260430	123.42	123.83	119.8	121.56	1404511	121.56	down	down	correct
JASH.NSE	Jash Engineering Limited	20260430	413.8	422	412.05	418.75	42848	418.75	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260430	198.46	199.24	195.84	196.98	3330	196.98	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260430	92.45	92.61	90.01	91.26	95732	91.26	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260430	110	114.4	109.4	110.79	9383973	110.79	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260430	88.01	91	88.01	90.54	36520	90.54	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260430	2061.2	2072.9	2028.7	2043.4	145245	2043.4	down	down	correct
JBMA.NSE	JBM Auto Limited	20260430	636.05	638.8	621.1	630.15	515889	630.15	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260430	8.9	9.15	8.8	8.85	21498	8.85	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260430	1132.65	1132.75	1092	1110.25	2810	1110.25	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260430	715	744.4	714.85	725.65	81562	725.65	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260430	228	228.99	218.95	222.75	3856358	222.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260430	1224	1234.4	1201.1	1223.1	878441	1223.1	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260430	552.7	575	536.2	539.3	820564	539.3	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260430	26.36	26.59	25.51	25.9	353662	25.9	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260430	24.36	24.36	23.42	23.81	2368	23.81	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260430	32.47	32.88	32.06	32.52	2177736	32.52	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260430	300	302	300	300	1790	300
JKCEMENT.NSE	J.K. Cement Limited	20260430	5436	5436	5216	5287	320790	5287	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260430	516.1	521.9	504.2	519.9	88007	519.9	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260430	658.6	658.9	639.4	645.1	53259	645.1	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260430	365	368.35	358	360.25	172341	360.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260430	401.95	410	397.15	406.1	1090516	406.1	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260430	91.25	91.25	86.02	87.99	4940	87.99	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260430	136.03	139.88	133.91	139.07	3301259	139.07	up	up	correct
JOCIL.NSE	Jocil Limited	20260430	124.5	131.55	124.5	128.05	1813	128.05	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260430	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260430	1112.1	1115	1075.1	1098.8	7518	1098.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260430	20.14	20.15	19.52	19.72	85902693	19.72	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260430	782.4	784.3	763.7	767.4	392091	767.4	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260430	556	564.85	549.3	561.15	1886082	561.15	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260430	12800	12800	12311	12393	2938	12393	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260430	1272.5	1273.4	1250.4	1264.5	1366233	1264.5	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260430	136.97	137.5	134.21	136.12	212238	136.12	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260430	483.75	483.75	469.6	478.6	1109585	478.6	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260430	702.55	721	694.8	713.75	257367	713.75	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260430	924.5	935.5	920.1	926.6	64814	926.6	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260430	757.7	759.19	745.1	752.8	434879	752.8	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260430	533	536.55	521.15	525.95	231978	525.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260430	263.5	267.4	257.05	265.64	742397	265.64	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260430	13.64	13.95	13.01	13.21	16102297	13.21	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260430	249.99	252	241.97	249.47	17008	249.47	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260430	1232	1244	1162.4	1187.65	1426089	1187.65	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260430	130.6	138.9	130.1	134	3083	134	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260430	610.25	610.25	597	603.35	958	603.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260430	412.95	415.5	404.8	412.75	2332209	412.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260430	165.43	170.7	165.43	169.55	48480	169.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260430	23.08	23.41	22.66	23.12	567600	23.12	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260430	1.59	1.64	1.57	1.62	116000	1.62	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260430	88.99	89	87	87.92	16892	87.92	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260430	201.05	215	198.66	210.16	26064	210.16	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260430	197.66	199.9	192.84	197.19	191125	197.19	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260430	349.2	349.2	335.5	343.55	10507	343.55	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260430	51.9	52.79	50.51	52.41	3189	52.41	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260430	295.5	298.5	290.65	293.5	2330041	293.5	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260430	906	920.05	900	903.25	80	903.25	down	down	correct
KAYA.NSE	Kaya Limited	20260430	265.33	265.79	256	259.95	12918	259.95	down	down	correct
KCP.NSE	The KCP Limited	20260430	179	183.95	172.8	180.65	187146	180.65	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260430	26.09	27.75	26.08	26.77	545968	26.77	up	up	correct
KDDL.NSE	KDDL Limited	20260430	2397	2430.5	2288.1	2370.6	50310	2370.6	down	down	correct
KEC.NSE	KEC International Limited	20260430	565.2	566.9	553.2	560.7	545169	560.7	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260430	129.69	131.9	126.5	127.83	97270	127.83	down	down	correct
KEI.NSE	KEI Industries Limited	20260430	4935.2	4935.2	4747.6	4857.5	724328	4857.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260430	15.54	15.79	15.36	15.44	2524368	15.44	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260430	1355	1366.85	1329.9	1348.8	228270	1348.8	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260430	9.98	10.18	9.9	10.06	845266	10.06	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260430	281	281	272.5	276.94	1997	276.94	down	down	correct
KHADIM.NSE	Khadim India Limited	20260430	101.69	103.5	98.82	100.75	49636	100.75	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260430	54.78	55.25	52.66	54.53	83470	54.53	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260430	129.85	129.85	124.1	124.25	2160	124.25	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260430	17	17.74	16.15	17.19	13494	17.19	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260430	4814.4	4860	4720	4755.7	1552	4755.7	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260430	153.6	155.7	149	154.02	24616	154.02	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260430	660.3	669.3	658	666.7	192680	666.7	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260430	4689.5	4819.9	4567.8	4779.1	9214	4779.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20260430	413	419.5	403.5	406.1	280990	406.1	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260430	410	415.8	405.1	411.25	133827	411.25	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260430	1739.8	1759	1699.5	1729.9	58485	1729.9	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260430	1697	1729.9	1685	1698.2	418018	1698.2	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260430	3319.9	3319.9	3204.1	3260.2	3376	3260.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260430	164	165.51	162.3	164.49	448564	164.49	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260430	470.35	480	470.35	474.85	5612	474.85	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260430	29.85	31.25	29.27	30.86	848703	30.86	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260430	128.95	128.95	123.27	125.13	4294633	125.13	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260430	93.81	93.81	91.52	93.1	23474	93.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20260430	381.9	386	374.25	383.65	45882	383.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20260430	157.1	166.6	155.1	164.63	393759	164.63	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260430	376.6	386.85	375.3	383.3	24812228	383.3	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260430	27.66	28.85	27.43	27.81	297066	27.81	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260430	137	137	131.6	133.41	33629	133.41	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260430	73.05	73.67	71.65	71.81	4470	71.81	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260430	738.05	767.2	727.65	759.05	2877480	759.05	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260430	933.65	944.8	916.55	936.6	231921	936.6	up	up	correct
KRBL.NSE	KRBL Limited	20260430	367	379.55	365.25	367.15	354595	367.15	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260430	57.4	59.85	57.4	59.67	500	59.67	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260430	2.77	2.79	2.63	2.63	76971	2.63	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260430	605.3	620	594.05	600.1	294736	600.1	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260430	589.5	592.45	579.3	588.75	24824	588.75	down	down	correct
KSB.NSE	KSB Limited	20260430	983	1001.75	961	978.6	694012	978.6	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260430	925	985.5	916	965.35	271621	965.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260430	809.95	856.8	803.8	849.7	159408	849.7	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260430	268.33	270.5	262.47	268.61	3691889	268.61	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260430	80	80	77.5	78.16	81200	78.16	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260430	5.22	5.22	4.96	4.96	6315	4.96	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260430	1386.1	1400	1363	1367.2	295679	1367.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260430	106.49	106.49	103	105.82	4507	105.82	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260430	178	179.89	175.35	178.73	60990	178.73	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260430	8.1	8.38	7.75	8	12287	8	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260430	1086.3	1112.95	1080	1100.95	2364117	1100.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260430	14735	14743	14430	14562	1285	14562	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260430	5.08	5.08	4.83	4.83	12900	4.83	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260430	118.3	118.5	116.4	117.59	2025115	117.59	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260430	140.41	143	136	140.83	4140	140.83	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260430	1824.9	1845	1728.2	1759.6	78838	1759.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260430	12.18	12.42	11.56	12	32211	12	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260430	261.85	261.88	252	253.11	25482	253.11	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260430	562.15	562.15	549.6	554.7	716565	554.7	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260430	28.67	28.67	28.5	28.58	85909	28.58	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260430	267.52	268.84	265.6	268.45	777	268.45	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260430	863.22	865.44	860.33	865	107	865	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260430	269.21	274	267.9	271.52	550	271.52	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260430	220	222	210.55	213.56	39736	213.56	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260430	664	678.35	642.2	645.8	211074	645.8	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260430	7319.5	7370	7222	7320	26126	7320	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260430	999.99	1000.01	999.99	999.99	2874888	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260430	999.99	1000.01	999.99	999.99	152705	999.99
LODHA.NSE	Macrotech Developers Limited	20260430	912.65	914.3	892.7	897.9	2976918	897.9	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260430	250.01	257.7	242.66	249.12	29679	249.12	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260430	124.6	124.6	118	118.87	5954	118.87	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260430	73.78	75.5	72.7	73.15	32594	73.15	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260430	7.73	7.99	7.46	7.54	12068	7.54	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20260430	4083	4100	3990	4014	2569328	4014	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20260430	3541.8	3644.1	3477.6	3626.3	126549	3626.3	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260430	5070	5175	4920	5090.6	13514	5090.6	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260430	1600	1645	1537.9	1621.4	361982	1621.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260430	2297	2317.4	2277.7	2305.2	1095515	2305.2	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260430	1487	1491.7	1363.05	1398.2	152332	1398.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260430	146	147.7	142.34	144.34	456309	144.34	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260430	60.38	60.38	57.75	59.7	16362	59.7	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260430	5.27	6.32	5.23	5.3	77826	5.3	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260430	3105.4	3117.3	3047	3097.5	3331158	3097.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260430	320	321	309.05	310.7	5588528	310.7	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260430	148.25	153	146.9	150.6	243926	150.6	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260430	1122.85	1144.45	1110.15	1127.6	9984	1127.6	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260430	39.98	39.98	38.91	39.28	588	39.28	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260430	5.1	5.29	5	5.29	27829	5.29	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260430	69.5	69.5	68	68.62	68643	68.62	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260430	180.54	180.54	180.54	180.54	156503	180.54
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260430	518	543.5	517	529.55	74274	529.55	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260430	21.79	21.79	20.25	20.61	5617	20.61	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260430	79.5	79.63	77.63	78.37	14941513	78.37	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260430	53	54.18	51.5	53.06	26706	53.06	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260430	873.95	873.95	835.25	848.7	4762	848.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260430	117.6	119.35	114.22	117.9	54589	117.9	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260430	51.35	51.99	50.35	51.26	11990	51.26	down	up	incorrect
MAHICKRA.NSE	SM	20260430	240	241.5	232.5	232.6	7500	232.6	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260430	345	346	337.35	340.5	141011	340.5	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260430	410	410	401.7	403.5	107340	403.5	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260430	12352	12467	12200	12244	2848	12244	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260430	646	650	634	640	106912	640	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260430	994.95	1002	974.8	985.35	25165	985.35	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260430	33.39	33.39	32.41	32.52	3658	32.52	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260430	39.14	39.14	36.2	37.32	341134	37.32	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260430	112.94	112.94	107.99	108.89	153834	108.89	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260430	60.95	60.95	58.63	59.16	10930	59.16	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260430	68.65	71.71	66.15	69.7	22602	69.7	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260430	54.85	54.85	52.52	53.43	95083	53.43	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260430	296	297	290.2	294.35	3691260	294.35	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260430	29.48	29.48	29.48	29.48	5117	29.48
MANGLMCEM.NSE	Mangalam Cement Limited	20260430	929.05	930.15	901.05	922.5	25569	922.5	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260430	519	530	511.3	526.65	242978	526.65	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260430	118	123.05	116.47	120.35	4071900	120.35	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260430	14.25	14.99	13.41	13.99	8710	13.99	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260430	45.8	45.8	44.5	44.82	8679	44.82	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260430	479	479	469	470.3	38832	470.3	down	down	correct
MARICO.NSE	Marico Limited	20260430	778.1	779.5	765.65	775	1716176	775	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260430	231.1	233.86	225.32	229.3	258936	229.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260430	187	187.88	181	184.63	610116	184.63	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260430	13134	13360	12970	13314	612975	13314	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260430	332	344.2	329	339.9	1531804	339.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260430	152.5	157.72	151.72	155.87	471	155.87	up	up	correct
MASTEK.NSE	Mastek Limited	20260430	1688	1711.7	1654	1694.2	37973	1694.2	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260430	424.25	424.9	419.1	420.8	2368	420.8	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260430	103.85	116.79	103.4	113.03	1716386	113.03	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260430	935	1006.5	934.95	993.05	2365736	993.05	up	up	correct
MAXIND.NSE	Max India Limited	20260430	155.64	158.23	153.61	155.34	18513	155.34	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260430	560.65	560.65	545	549.25	34616	549.25	down	down	correct
MAZDA.NSE	Mazda Limited	20260430	215.7	217.03	210.1	213.8	22230	213.8	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260430	2774	2778	2680	2733.2	1915445	2733.2	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260430	528	534.65	517.1	525.8	195810	525.8	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260430	25.4	26	24.6	25.76	59617	25.76	up	up	correct
MCDOWELL.NSE	N	20260430	1350	1350	1322	1325.6	1077576	1325.6	down	down	correct
MCL.NSE	Madhav Copper Limited	20260430	58.55	59	58.11	58.55	14570	58.55
MCLEODRUSS.NSE	McLeod Russel India Limited	20260430	55	55	52.95	54.12	289795	54.12	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260430	2975	2985.1	2925.7	2971.5	2414520	2971.5	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260430	120.51	126.5	118.21	125.86	65325	125.86	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260430	1	1	1	1	28852	1
MERCATOR.NSE	Mercator Limited	20260430	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260430	476	481.95	470.95	476.5	67917	476.5	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260430	1598	1608.9	1572.1	1585.7	422851	1585.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260430	13.8	14.06	13.6	13.63	249991	13.63	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260430	1135.95	1143.8	1116.95	1135.65	166402	1135.65	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260430	247.9	248.75	244.44	247.05	108265	247.05	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260430	398	400.3	383.5	389.9	1059648	389.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260430	520.75	522.25	512.45	520.1	223133	520.1	down	down	correct
MINDSPACE.NSE	RR	20260430	467.95	473	465.85	466.45	353634	466.45	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260430	202.87	208.2	201.31	202.28	28101	202.28	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260430	33.41	33.8	32.79	33.09	838701	33.09	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260430	32.8	33.49	32.25	32.63	73770	32.63	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260430	0.94	0.95	0.93	0.94	212908	0.94
MMFL.NSE	M M Forgings Limited	20260430	490	499	478.1	494.4	87506	494.4	up	up	correct
MMP.NSE	MMP Industries Limited	20260430	256.8	256.8	244.25	246.22	14851	246.22	down	down	correct
MMTC.NSE	MMTC Limited	20260430	65.1	65.4	63.74	64.78	1386892	64.78	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260430	135.79	139.09	128.35	136.88	11455	136.88	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260430	63.79	63.97	63.51	63.57	35044	63.57	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260430	24.48	24.5	23.12	23.81	48160	23.81	down	down	correct
MOIL.NSE	MOIL Limited	20260430	325	326.75	309.1	310.9	1845018	310.9	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260430	13.06	13.85	12.67	13.63	246203	13.63	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260430	50	50.25	48.2	48.93	721074	48.93	down	down	correct
MOLDTECH.NSE	Mold	20260430	134.8	134.8	126.9	127.36	23099	127.36	down	down	correct
MOLDTKPAC.NSE	Mold	20260430	568.6	577.95	560	568.75	28050	568.75	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260430	65.2	65.2	63.8	64.35	513564	64.35	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260430	252.97	252.97	246.81	249.94	5462	249.94	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260430	299.17	299.17	298.01	299.17	606398	299.17
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260430	558	566.05	553.65	561.65	14896	561.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260430	7.08	7.08	7.08	7.08	0	7.08
MOREPENLAB.NSE	Morepen Laboratories Limited	20260430	41.51	41.75	40.9	41.36	1604840	41.36	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260430	770.05	815	770.05	800.25	4513372	800.25	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260430	24.75	25.48	24.2	24.4	7293	24.4	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260430	2314.5	2349.2	2240.8	2276.7	1995620	2276.7	down	down	correct
MPSLTD.NSE	MPS Limited	20260430	1672.7	1682.5	1652.4	1657.7	10401	1657.7	down	down	correct
MRF.NSE	MRF Limited	20260430	130355	131100	128750	129710	7905	129710	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260430	174.11	175.55	166.2	167.55	6996938	167.55	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260430	35.22	35.85	34.42	35.51	871134	35.51	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260430	436.45	437.75	426.65	433.15	132701	433.15	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260430	5700.1	6750	5700	6457.1	3512651	6457.1	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260430	1.62	1.62	1.58	1.58	23538	1.58	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260430	31.2	31.35	30.61	31.18	607477	31.18	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260430	137	139.39	134.5	138.05	124315	138.05	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260430	62	64.5	59.66	60.62	80008	60.62	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260430	81.78	81.78	79.51	80.79	55927	80.79	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260430	129.05	129.48	127.72	128.83	12618	128.83	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260430	33.21	33.78	32.51	33.28	20442	33.28	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260430	205	207.58	200	204.1	34406	204.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260430	3450	3459.2	3385.1	3424.2	425747	3424.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260430	159.41	164.49	157	161.32	214701	161.32	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260430	3.93	4.07	3.85	3.92	201775	3.92	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260430	32.99	32.99	31.21	31.3	7150	31.3	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260430	27.52	27.52	26.8	26.96	4497	26.96	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260430	257.01	257.04	247.82	250.91	2142	250.91	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260430	116.95	119.75	116.02	117.39	35109	117.39	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260430	258.72	258.72	250.8	252.55	2289	252.55	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260430	241	246	238	242.7	5555	242.7	up	up	correct
NAM.NSE	INDIA	20260430	1017	1040	984.8	1009.95	1856773	1009.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260430	1093.65	1106.95	1087	1095.75	387707	1095.75	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260430	199.01	204	192	196.01	473105	196.01	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260430	431	432.45	394.25	399.3	17624227	399.3	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260430	991.65	995	968.25	972.85	1347139	972.85	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260430	7050	7200	6660.5	6821	2322243	6821	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260430	102	102.01	98.42	100.35	932867	100.35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260430	142.82	146.71	141.21	145.16	81531	145.16	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260430	266	266	257.12	263.56	1434216	263.56	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260430	93	93	90.8	91.65	9010740	91.65	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260430	2072	2072	2020	2047.6	191	2047.6	down	down	correct
NCC.NSE	NCC Limited	20260430	164	164.94	161.5	163.84	2111875	163.84	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260430	178.1	178.97	173.2	175.75	64408	175.75	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260430	2630.1	2719	2605	2709.2	83	2709.2	up	up	correct
NDL.NSE	Nandan Denim Limited	20260430	2.85	2.85	2.75	2.79	1171662	2.79	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260430	769	790	757.05	782	19281	782	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260430	81.2	81.2	78.11	78.64	305404	78.64	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260430	16.08	16.08	15.26	15.56	36298	15.56	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260430	12.55	12.55	12.29	12.41	126602	12.41	down	down	correct
NELCAST.NSE	Nelcast Limited	20260430	146.3	150.3	140.35	141.89	242695	141.89	down	down	correct
NELCO.NSE	Nelco Limited	20260430	710	710	690.75	703.75	78373	703.75	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260430	1663.5	1667	1611	1637.5	33586	1637.5	down	down	correct
NESCO.NSE	Nesco Limited	20260430	1224.9	1256	1202.7	1227.7	60647	1227.7	up	up	correct
NETF.NSE	Tata Mutual Fund	20260430	267.16	267.16	258	259.72	3516	259.72	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260430	34.5	34.89	34.12	34.43	1947589	34.43	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260430	14605	15040	14464	15003	26786	15003	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260430	479.9	534	475.8	505.75	12685665	505.75	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260430	4.44	4.44	4.2	4.4	27495	4.4	down	down	correct
NFL.NSE	National Fertilizers Limited	20260430	77.85	78.25	76.01	77.91	1171906	77.91	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260430	37.1	38.78	37.05	37.49	26517	37.49	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260430	1761.6	1778	1747	1766.6	173382	1766.6	up	down	incorrect
NHPC.NSE	NHPC Limited	20260430	83.5	83.51	81.58	83.2	15377210	83.2	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260430	161	163	157.2	160.6	972137	160.6	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260430	31.25	32	30.31	31.36	6205	31.36	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260430	273.13	273.2	269.34	272.01	9983703	272.01	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260430	70.5	70.88	67.96	69.89	368792	69.89	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260430	8.47	8.6	8.22	8.32	191935	8.32	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260430	13.8	14.1	13.5	13.57	737962	13.57	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260430	1314.2	1320.8	1290.1	1298.6	2779	1298.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260430	325.7	337.8	318.6	333.6	26635	333.6	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260430	29.67	29.8	28.94	29.08	38151	29.08	down	up	incorrect
NITCO.NSE	NITCO Limited	20260430	89	90.49	87.6	88.27	227545	88.27	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260430	464.9	469.7	451.25	461.9	199382	461.9	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260430	208.54	216.5	208.49	210.33	1389	210.33	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20260430	67.1	68.5	66.2	66.38	561	66.38	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260430	316.75	326	312.4	316.6	5262674	316.6	down	down	correct
NMDC.NSE	NMDC Limited	20260430	92.04	92.07	89.75	90.37	23931554	90.37	down	down	correct
NOCIL.NSE	NOCIL Limited	20260430	180.4	181.8	178.54	179.37	356227	179.37	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260430	3.79	3.79	3.65	3.78	92811	3.78	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260430	60.08	62	58.81	61.89	6294	61.89	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260430	271.99	272.04	269.5	271.55	939	271.55	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260430	489.9	493.45	475	479.9	2672	479.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260430	286.79	289.38	280.41	284.02	71544	284.02	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260430	5751.5	5769.9	5664.1	5685.4	1248	5685.4	down	down	correct
NTPC.NSE	NTPC Limited	20260430	400	400.3	393.15	399.15	7706357	399.15	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260430	792.4	824.95	785.05	803.1	32931	803.1	up	up	correct
NURECA.NSE	Nureca Limited	20260430	262.2	270.39	262.15	266.51	3953	266.51	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260430	285.05	300.6	283.4	296.7	943059	296.7	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260430	312.41	314.54	306.9	310.19	7639	310.19	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260430	1700.1	1700.1	1658.1	1669.6	482607	1669.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260430	9715	9825	9611	9726.5	360954	9726.5	up	up	correct
OIL.NSE	Oil India Limited	20260430	502.05	504	485.4	490.8	4736274	490.8	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260430	62.95	65	61.8	62.87	37548	62.87	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260430	1244.05	1278.8	1220	1245.6	615721	1245.6	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260430	131.44	131.44	126.6	130.09	164750	130.09	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260430	82.54	84.78	80	84.08	213471	84.08	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20260430	93	93.87	90.1	92.69	82141	92.69	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260430	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260430	18.05	18.05	17.42	17.8	37334	17.8	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260430	52.81	54	51.56	53.91	760533	53.91	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260430	304.9	307.45	296.9	299.55	17490096	299.55	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260430	55.9	56.78	54.66	55.27	171629	55.27	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260430	234.1	244	232.65	242.63	41649	242.63	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260430	420	421	405.15	415.8	107847	415.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260430	164.18	166.49	163.5	166.22	1320	166.22	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260430	612.3	629.95	603	625.75	103259	625.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260430	64.75	65.5	64.33	64.7	78092	64.7	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260430	7.09	7.14	6.87	6.94	64682	6.94	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260430	313.8	313.8	303.15	305.7	11825	305.7	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260430	147.53	147.53	142.5	143.8	290387	143.8	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260430	187.34	189.08	183.55	184.16	212133	184.16	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260430	99.85	99.89	97.82	99.35	50819	99.35	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260430	62.99	75.74	62.68	68.05	8308	68.05	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260430	18.59	18.6	18.02	18.43	162645	18.43	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260430	4310.1	4331.9	4206.4	4247.7	9500	4247.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260430	1.8	1.88	1.71	1.71	2962	1.71	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260430	49.12	49.35	47.9	48.52	19918	48.52	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260430	36975	37190	36230	36785	16635	36785	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260430	47.06	51.15	47.06	49.94	26907171	49.94	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260430	97.59	97.85	93	94.25	15636	94.25	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260430	39.99	40.99	39.61	40.05	3570	40.05	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260430	376	376	358.7	361.05	54240	361.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260430	365.25	365.25	350	365.25	90912	365.25
PANAMAPET.NSE	Panama Petrochem Limited	20260430	279	283.47	270.08	279.81	28114	279.81	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260430	94	94	90.01	90.83	2838	90.83	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260430	39.37	40.27	38.65	39.43	704066	39.43	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260430	225.81	225.9	220.28	224.24	460474	224.24	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260430	8.1	8.1	7.8	7.86	272046	7.86	down	down	correct
PARTYCRUS.NSE	SM	20260430	92.5	92.5	90.1	90.1	4000	90.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260430	28.7	28.98	28	28.38	3760372	28.38	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260430	11.35	11.67	11.35	11.61	25751	11.61	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260430	9.49	9.49	9.3	9.37	26665497	9.37	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260430	83.75	85.69	83.1	84.77	67937	84.77	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260430	20.68	20.98	20.31	20.54	3512	20.54	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260430	169	169.29	162.31	167.64	534559	167.64	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260430	17.3	17.45	17	17.11	210005	17.11	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260430	4805.8	4829.9	4761.5	4800	542790	4800	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260430	278.45	279	274.01	276.76	3227573	276.76	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260430	464	464.7	447	448.4	9436314	448.4	down	down	correct
PFIZER.NSE	Pfizer Limited	20260430	4752	4789	4700	4710.6	7333	4710.6	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260430	313	317.4	307.05	309.95	452782	309.95	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260430	31.8	32	30.8	31.18	815111	31.18	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260430	545	545	519.05	534	4643646	534	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260430	10380	10380	10115.5	10146.5	4537	10146.5	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260430	5135	5260	5100	5216.9	22208	5216.9	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260430	1525	1548	1515	1535.8	19905	1535.8	up	up	correct
PGINVIT.NSE	IV	20260430	93.31	93.6	93.09	93.15	1985188	93.15	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260430	1780	1781.4	1726.9	1765	563716	1765	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260430	1378.7	1384.8	1355	1375.7	1333712	1375.7	down	down	correct
PIIND.NSE	PI Industries Limited	20260430	3090	3090	3015.6	3054.8	200677	3054.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260430	4790	4790	4650	4717.2	1715	4717.2	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260430	8.14	8.15	7.9	8.07	52798	8.07	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260430	28.52	28.9	27.66	27.69	77866	27.69	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260430	969.7	993	954.6	977.7	62741	977.7	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260430	807	807	770	790	62	790	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260430	170.1	170.48	165.63	167.22	45027	167.22	down	down	correct
PNB.NSE	Punjab National Bank	20260430	110.8	110.8	108.11	109.36	16391067	109.36	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260430	71.57	71.57	69.9	70.55	327357	70.55	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260430	1043.05	1052.5	1027.5	1045.65	1424315	1045.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260430	20.62	21.49	20.62	21.47	1421	21.47	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260430	216.35	217.31	213.01	213.87	211828	213.87	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260430	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260430	253	255.47	249.01	253.25	3131	253.25	up	up	correct
POKARNA.NSE	Pokarna Limited	20260430	885	885	863	871.2	35150	871.2	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260430	8132.5	8163.5	7970.5	8110.5	415486	8110.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260430	1500	1529.9	1495.1	1512.1	56311	1512.1	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260430	946	972	942	946.2	75630	946.2	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260430	303.5	315	301	307	36465	307	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260430	420	421.35	411.2	417.2	949983	417.2	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260430	319.6	321.25	315.95	318.35	9521058	318.35	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260430	32975	33795	32530	33550	128619	33550	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260430	2450	2497.4	2414.4	2481.8	62952	2481.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260430	214.69	214.69	202	203.1	18133	203.1	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260430	212	213.78	207.9	210.5	35281	210.5	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260430	22.48	23.8	22.42	22.58	27672	22.58	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20260430	401	423	397.5	408.35	5618619	408.35	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260430	143.24	144.57	141.61	142.28	327109	142.28	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260430	4.68	4.76	4.62	4.71	105670	4.71	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260430	7.91	8.3	7.57	8.08	115944	8.08	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260430	158.5	159.95	155.32	158.77	173829	158.77	up	down	incorrect
PRECOT.NSE	Precot Limited	20260430	536.95	562	536.95	548.35	5813	548.35	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260430	413.9	425	409.3	422.05	594918	422.05	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260430	555	565	537.55	561.35	341593	561.35	up	up	correct
PREMIER.NSE	Premier Limited	20260430	2.96	3.04	2.76	2.94	24005	2.94	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260430	53.09	54.45	52.01	53.97	23768	53.97	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260430	1423.1	1430	1397.4	1414.4	301820	1414.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260430	590	591.4	565.7	572.75	371148	572.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260430	288.9	288.9	282.05	282.75	5484	282.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260430	265	267.2	256.77	259.39	124202	259.39	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260430	13.67	13.87	13.11	13.36	112993	13.36	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260430	3330	3365.4	3265.1	3360.1	87861	3360.1	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260430	131.98	134.29	131.12	133.84	275505	133.84	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260430	25.25	25.25	24.76	24.93	1129996	24.93	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260430	770.05	833.9	770.05	787.15	716513	787.15	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260430	96.12	96.9	93.81	94.54	3035207	94.54	down	down	correct
PTC.NSE	PTC India Limited	20260430	202	210.5	198.04	207.7	4410027	207.7	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260430	40.19	40.19	39	39.99	32188	39.99	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260430	1128.35	1192.75	1097.05	1178	25340	1178	up	up	correct
PURVA.NSE	Puravankara Limited	20260430	218.9	226.7	213.4	214.37	595822	214.37	down	down	correct
PVP.NSE	PVP Ventures Limited	20260430	33.2	33.64	32.08	33.15	9271167	33.15	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260430	122.49	123.81	121.92	123.6	62342	123.6	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260430	264.54	264.54	260.6	262.59	7021	262.59	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20260430	201.5	203.04	196.99	197.68	210008	197.68	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260430	164.95	168	161.34	166.58	133771	166.58	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260430	1.42	1.42	1.42	1.42	0	1.42
RADAAN.NSE	Radaan Mediaworks India Limited	20260430	3.33	3.33	3.22	3.24	28717	3.24	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260430	3442	3449	3292.7	3423.1	457179	3423.1	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260430	6.14	6.14	5.94	6.05	9532	6.05	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260430	325	326	319.37	323.55	774156	323.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20260430	131.5	132.07	125.5	126.2	3245503	126.2	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260430	124.85	124.85	118.66	119.2	219018	119.2	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260430	4.13	4.13	3.95	3.97	207370	3.97	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260430	437.5	445.5	429.25	444.35	70444	444.35	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260430	33.89	36.2	33.76	35.12	179948	35.12	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20260430	24.1	24.1	23.12	23.22	20616	23.22	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260430	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260430	262	267.4	256.5	265.91	371606	265.91	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260430	31.31	32.94	31.31	32.32	21140	32.32	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260430	5.83	5.84	5.7	5.77	4971616	5.77	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260430	947	954.95	923.35	935.1	321353	935.1	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260430	267	274.17	264.55	266.42	60648	266.42	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260430	414.9	416.1	403.9	411.75	29170	411.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260430	499.05	508	496	503.85	43538	503.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260430	13.76	14.45	13.76	13.94	1089055	13.94	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260430	1105.5	1129.6	1088.2	1125.2	8937	1125.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260430	2643	2673	2601.1	2645	35538	2645	up	up	correct
RAYMOND.NSE	Raymond Limited	20260430	464.5	470	451.2	465.8	388103	465.8	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260430	340.4	341.6	333.8	336.55	6723354	336.55	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260430	130	130.18	128	129.21	987330	129.21	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260430	0.98	0.99	0.96	0.96	2793707	0.96	down	down	correct
RECLTD.NSE	REC Limited	20260430	361.1	361.1	352.75	354.3	9031675	354.3	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260430	213	218.75	210.09	215.87	6934625	215.87	up	up	correct
REFEX.NSE	Refex Industries Limited	20260430	266	268.65	257.8	263.86	656695	263.86	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260430	49.9	49.9	44.86	46.52	5769	46.52	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260430	304.15	304.6	297	298.09	92355	298.09	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260430	1409	1437	1393.1	1430.8	30957881	1430.8	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260430	223	225.57	218.75	221.64	1521475	221.64	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260430	78.66	78.66	78.66	78.66	0	78.66
REMSONSIND.NSE	Remsons Industries Limited	20260430	109.74	109.74	105	106.78	44256	106.78	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260430	28.45	29.78	28.19	29.21	34502981	29.21	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260430	405.1	409.55	402.6	407.4	75110	407.4	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260430	79	82.58	75.12	81.77	5323	81.77	up	up	correct
REPRO.NSE	Repro India Limited	20260430	379.9	390	355.05	357.5	33925	357.5	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260430	158	160.55	153.51	156.16	90201	156.16	down	down	correct
RGL.NSE	Renaissance Global Limited	20260430	100.8	101.75	98.63	100.13	308219	100.13	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260430	2.01	2.01	2.01	2.01	0	2.01
RHIM.NSE	RHI Magnesita India Limited	20260430	407	407	398.1	403.9	58827	403.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260430	114.7	114.7	111.21	113.14	920578	113.14	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260430	790	790.9	775.55	783.4	53891	783.4	down	down	correct
RITES.NSE	RITES Limited	20260430	218.3	219.98	215.9	218.91	236800	218.91	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260430	22.06	22.6	21.53	21.73	14474	21.73	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260430	36.14	36.2	34.66	35.22	21629	35.22	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260430	594	603	586	598.3	824502	598.3	up	up	correct
RML.NSE	Rane (Madras) Limited	20260430	791.65	815	785	809.35	10936	809.35	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260430	334	349.65	334	343.5	151611	343.5	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260430	145.5	147.31	143.6	145.82	2220473	145.82	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260430	1.92	1.92	1.75	1.92	1320443	1.92
ROML.NSE	Raj Oil Mills Limited	20260430	44.61	45.74	44	45.15	1006	45.15	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260430	462.35	516.45	458.15	478.95	2391958	478.95	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260430	56.99	56.99	55.21	55.54	15602	55.54	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260430	529.95	533.7	524.7	527.15	153689	527.15	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260430	2049.9	2336.6	2049.9	2295	1683294	2295	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260430	28.5	29.28	28.2	28.61	48139160	28.61	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260430	80	80.84	77.4	79.57	40646	79.57	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260430	856.3	865	835	847.5	67583	847.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260430	38.63	38.63	38.63	38.63	16640	38.63
RSWM.NSE	RSWM Limited	20260430	163	165.99	159.01	164.57	36040	164.57	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260430	265.52	266.8	261.2	263.14	105579	263.14	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260430	35.45	36.17	35.2	35.52	1633555	35.52	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260430	10.2	10.3	9.96	10.12	21690968	10.12	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260430	240.14	240.14	229.22	236.79	9315	236.79	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260430	6.37	6.61	6.36	6.39	36508	6.39	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260430	117.14	117.9	115.13	116.87	16043	116.87	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260430	150.42	153.35	145.25	151.82	189906	151.82	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260430	41.36	42.49	41.36	41.95	5367	41.95	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260430	300.2	301	294	297.65	5939952	297.65	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260430	408.9	410	408.8	408.9	119	408.9
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260430	9.79	9.79	9.79	9.79	0	9.79
SADBHAV.NSE	Sadbhav Engineering Limited	20260430	9.6	9.6	9.6	9.6	27106	9.6
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260430	2.81	2.83	2.69	2.71	189851	2.71	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260430	1443.9	1443.9	1393.4	1412.5	112192	1412.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260430	24.29	24.29	23.85	24.24	4922	24.24	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260430	182.35	183.4	178.35	180.23	36825	180.23	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260430	184.98	185.4	179.7	184.62	30459594	184.62	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260430	629.95	635.1	613.45	628.05	49929	628.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260430	18.74	20.2	18.29	19.6	699831	19.6	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260430	140	142	137.41	140.15	126054	140.15	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260430	1.98	1.99	1.89	1.91	1221073	1.91	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260430	7.59	7.6	7.35	7.45	3229344	7.45	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260430	272	277	261.75	263.05	349	263.05	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260430	58	58.99	57.31	58.92	160427	58.92	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260430	635	658.95	625	653.05	64969	653.05	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260430	6.63	6.96	6.63	6.89	21600	6.89	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20260430	2.74	2.74	2.48	2.73	15946	2.73	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20260430	1086	1124	1072	1099.65	1656	1099.65	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260430	490.5	502.5	487.5	494.05	43508	494.05	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260430	512.45	526.7	512.45	517.8	21962	517.8	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260430	310.99	321.79	308.71	319.9	313945	319.9	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260430	20.23	20.23	20.23	20.23	118059	20.23
SANOFI.NSE	Sanofi India Limited	20260430	3430	3451.2	3401	3407.2	23851	3407.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260430	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260430	593.25	596.7	583.15	591.55	392625	591.55	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20260430	349.5	349.5	340.5	343.85	196037	343.85	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260430	89.17	91.8	88.5	90.61	83757	90.61	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260430	1314	1349.5	1291	1309.4	20975	1309.4	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260430	284.25	287.75	280.4	281.75	3734	281.75	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20260430	69.06	69.06	66.43	67.97	64167	67.97	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260430	181.05	181.4	174.72	176.16	304402	176.16	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260430	595	607.9	580	595.5	212197	595.5	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260430	650	650	632.15	643.9	1977335	643.9	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260430	119.98	119.98	116.4	117.26	5618	117.26	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260430	331.1	331.1	320.2	324.5	9206	324.5	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260430	276.28	276.28	265.15	268.17	5180	268.17	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260430	219.3	220.1	214.63	216.36	2028	216.36	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260430	1814.9	1826	1785.2	1819	1082053	1819	up	up	correct
SBIN.NSE	State Bank of India	20260430	1075	1077.7	1063	1068.45	14269539	1068.45	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260430	4188.1	4233.6	4035.4	4124.8	286808	4124.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260430	160.03	162.39	158.21	161.14	10560	161.14	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260430	1179.9	1249.8	1155.5	1243.7	251527	1243.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260430	307	311	297.1	304.48	7930479	304.48	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260430	88.95	89.5	85.75	87.15	762041	87.15	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260430	1584	1608	1482.2	1592.3	73850	1592.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260430	22.98	23.64	22.22	22.84	10339	22.84	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260430	97.8	97.8	93.5	94.93	1534279	94.93	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260430	273	273	267.66	268.09	14766	268.09	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260430	27.9	27.9	26.61	27.4	190595	27.4	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260430	259.18	259.19	256.26	257.42	9859	257.42	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260430	256.01	257.61	254.9	257.1	992054	257.1	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260430	580.81	580.81	556.38	561.89	74724	561.89	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260430	753.1	753.59	739.21	751.67	41831	751.67	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260430	0.65	0.65	0.65	0.65	0	0.65
SEYAIND.NSE	Seya Industries Limited	20260430	13.89	13.89	13.89	13.89	360	13.89
SFL.NSE	Sheela Foam Limited	20260430	517.7	517.7	505.2	509.05	54758	509.05	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260430	539.9	562.9	539.9	550.8	18474	550.8	up	down	incorrect
SGL.NSE	STL Global Limited	20260430	12.05	12.29	11.77	11.92	1069	11.92	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260430	69	69.9	67.75	69.56	5301	69.56	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260430	559.8	568	541	564.3	1796761	564.3	up	down	incorrect
SHALBY.NSE	Shalby Limited	20260430	163.5	164.17	159.5	160.66	74949	160.66	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260430	52.5	52.5	50.7	51.12	27722	51.12	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260430	121.08	123.9	120	121.56	16174	121.56	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260430	7.3	7.3	6.91	7.08	9050	7.08	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260430	469.85	482	469.55	480.85	9109	480.85	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260430	1150.6	1150.65	1067.1	1072.75	355968	1072.75	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260430	867.6	870	845.15	863.75	21532	863.75	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260430	138.8	139.88	136.2	137.45	532150	137.45	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260430	469	470	462.35	465.29	6019	465.29	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260430	101.97	101.97	98.54	99.98	1595	99.98	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260430	404.05	414.95	400.9	406.65	336460	406.65	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260430	19	20.05	18.3	19.17	23317	19.17	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20260430	60.42	61	58.62	60.25	2097	60.25	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260430	176.9	176.9	171	173.51	5792	173.51	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260430	145.82	148.48	143.56	146.12	98479	146.12	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260430	294.75	300.3	290.45	296.9	49715	296.9	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260430	39.69	39.69	35.3	36.07	20102	36.07	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260430	72.99	73.24	69.7	72.73	257233	72.73	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20260430	24450	24450	23800	24195	32295	24195	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260430	382.2	400.95	372.7	395	121185	395	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260430	46.3	47.25	45.27	46.09	47074	46.09	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260430	0.41	0.41	0.39	0.4	242089	0.4	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260430	174.51	176.13	168.2	169.77	12254	169.77	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260430	3440	3505	3379.1	3491.1	59278	3491.1	up	up	correct
SHUBHLAXMI.NSE	SM	20260430	22.1	23.1	21.1	23.1	8000	23.1	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260430	5.9	5.9	5.7	5.81	35104	5.81	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260430	878	888.3	864.6	873.75	604350	873.75	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260430	22.62	22.62	22.62	22.62	5951	22.62
SIEMENS.NSE	Siemens Limited	20260430	3790	3847.6	3734.5	3808.2	474246	3808.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260430	51.96	51.96	49.7	50.27	3946	50.27	down	down	correct
SIL.NSE	Standard Industries Limited	20260430	15.11	15.48	14.97	15.03	9433	15.03	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260430	77.7	80	76.13	78.97	312836	78.97	up	up	correct
SILINV.NSE	SIL Investments Limited	20260430	462.4	473.9	461	469.45	1605	469.45	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260430	17.8	17.8	16.45	17.07	10609	17.07	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260430	10.27	10.27	10.27	10.27	0	10.27
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260430	244.6	249.9	226.59	245.06	160691	245.06	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260430	73.9	75.8	71.58	72.96	5688	72.96	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260430	429.85	430	419.6	423.75	221972	423.75	down	down	correct
SIS.NSE	SIS Limited	20260430	361.35	369	352	355.45	63012	355.45	down	down	correct
SITINET.NSE	SITI Networks Limited	20260430	0.37	0.37	0.35	0.36	349860	0.36	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260430	573	574.8	564.1	569.05	32530	569.05	down	down	correct
SJVN.NSE	SJVN Limited	20260430	80.5	80.85	78.58	78.98	5294246	78.98	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260430	1743.1	1743.1	1706.6	1715	9594	1715	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260430	0.92	0.92	0.92	0.92	0	0.92
SKIPPER.NSE	Skipper Limited	20260430	483	485.05	469.05	478.45	639909	478.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260430	161.59	166.5	160.1	164.89	66702	164.89	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260430	134.25	134.5	131	132	3249	132	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260430	67.97	68.25	65.5	67.65	325964	67.65	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260430	414	414.45	397.25	403.7	204608	403.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260430	41.1	41.1	39.83	40.65	206248	40.65	down	down	correct
SOBHA.NSE	Sobha Limited	20260430	1438	1449.7	1409.9	1433.4	120241	1433.4	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260430	494.35	502.85	485	495.8	110111	495.8	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260430	15385	15545	15161	15439	88319	15439	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260430	460.65	471.8	455	463.35	26426	463.35	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260430	107	111.8	105	108.99	32465	108.99	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260430	111.97	111.97	108.2	110.56	1771	110.56	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260430	598.8	613.1	586.15	607.25	2865734	607.25	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260430	261.5	261.99	254.05	255.03	690569	255.03	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260430	366.1	367.6	358.4	361.9	13529	361.9	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260430	39.89	39.9	39.12	39.46	11979882	39.46	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260430	241.15	249	232.41	240.59	294715	240.59	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260430	811.5	815	787	811.05	25709	811.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260430	225.2	230.5	223.62	227.98	139123	227.98	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260430	148.56	163.2	141.51	143.04	9147904	143.04	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260430	4.24	4.3	4.01	4.03	1131420	4.03	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260430	101.99	104	99.2	103.8	16803	103.8	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260430	33.75	34.83	33.5	34.6	52254	34.6	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260430	69.95	71.72	68.87	70.26	379101	70.26	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260430	31.8	32	30.8	31.21	8549	31.21	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260430	210	210.47	203.24	207.47	306696	207.47	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260430	181.28	182.69	178.54	181.65	2503	181.65	up	up	correct
SRF.NSE	SRF Limited	20260430	2543.5	2543.5	2488.9	2518.6	413405	2518.6	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260430	492.95	499.95	483	488.9	20362	488.9	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260430	0.44	0.44	0.44	0.44	0	0.44
SSWL.NSE	Steel Strips Wheels Limited	20260430	215.01	215.52	210.6	212.71	177567	212.71	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260430	1050	1051.45	1026.15	1036.8	202494	1036.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260430	226.58	232	223.5	230.29	100695	230.29	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260430	139.92	141.39	139.02	139.9	6635	139.9	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260430	118.03	118.5	116.1	117.78	21629	117.78	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260430	84.88	84.88	82.05	83.32	1793	83.32	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260430	10.02	10.06	9.86	9.98	1327171	9.98	down	down	correct
STEL.NSE	STEL Holdings Limited	20260430	484.9	484.9	460	467.3	5150	467.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260430	254.54	255.7	240.52	242.84	80622	242.84	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260430	297	297.7	283.31	294.8	13245564	294.8	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260430	545.2	550	535.1	545.5	65451	545.5	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260430	2235	2239.6	2226.7	2236.2	18014	2236.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260430	9.49	9.55	9.25	9.34	1455169	9.34	down	down	correct
SUBROS.NSE	Subros Limited	20260430	778.8	783.2	763.9	778.55	28010	778.55	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260430	885	922	883.95	914.35	235984	914.35	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260430	436	436	416.1	419.15	223438	419.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260430	55	55.55	52.82	53.76	69855	53.76	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260430	1600	1630.9	1550	1559.7	9595	1559.7	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260430	1.44	1.47	1.42	1.43	238285	1.43	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260430	4626	4638.9	4497	4534.8	95500	4534.8	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260430	616.9	616.9	599.9	614.65	474	614.65	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260430	825	859.7	820.05	846.2	105897	846.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260430	292.5	294.07	285.51	292.61	134016	292.61	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260430	1771	1815	1761.4	1808.3	4749798	1808.3	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260430	352.75	352.75	338	340.25	394391	340.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260430	590	609	586.45	605.6	498513	605.6	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260430	156.89	156.89	150.85	151.04	4053	151.04	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260430	5.67	5.67	5.24	5.52	46814	5.52	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260430	417	417.7	411.15	415.15	35468	415.15	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260430	1.08	1.08	1	1.07	94362	1.07	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260430	3675	3675.3	3534	3622.6	302540	3622.6	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260430	28.27	28.54	27.7	27.94	102498	27.94	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260430	19.01	19.15	18.7	18.79	47631	18.79	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260430	57.59	58.94	56.05	58.94	2466	58.94	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260430	240.81	255.25	238	250.12	2904927	250.12	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260430	150.25	154.8	150.25	152.89	263440	152.89	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260430	39.2	40.49	37.45	38.5	55721	38.5	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260430	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260430	215.5	216.51	209.35	211.88	231770	211.88	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260430	3.05	3.05	2.87	2.91	106644	2.91	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260430	56.5	56.5	55	55.58	102354018	55.58	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260430	3.89	3.89	3.54	3.62	184323	3.62	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260430	3969	4000	3900.1	3957	8211	3957	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260430	671.7	672.5	651.3	659.4	12354	659.4	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260430	210.3	211.98	205.23	208.34	1661944	208.34	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260430	855	858.85	831.5	846.8	195749	846.8	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260430	431.95	518.55	429.9	467.65	59274654	467.65	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260430	207.94	207.94	200.13	201.47	690	201.47	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260430	317	331	308.5	325.5	319299	325.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260430	42.69	42.69	42.69	42.69	3485	42.69
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260430	317.01	335	317.01	332.65	595846	332.65	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260430	534.75	559	506.65	511.95	1925967	511.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260430	23.61	24.5	23.01	24.31	20924	24.31	up	up	correct
TARC.NSE	TARC Limited	20260430	132.5	134.72	128.68	132.71	505828	132.71	up	up	correct
TARMAT.NSE	Tarmat Limited	20260430	53.4	53.4	52.55	52.81	1136	52.81	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260430	6970	7017.5	6903	6992.5	1113	6992.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260430	831	854.85	797.5	809	6444674	809	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260430	1582	1590.1	1568.3	1580.5	277687	1580.5	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260430	1170	1170	1139.4	1144.6	1433160	1144.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260430	4148.4	4171.4	4090	4129.9	267038	4129.9	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260430	733.4	737	715.9	719.5	937174	719.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260430	450	450	439.3	444.55	6116311	444.55	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260430	215.78	215.78	210	211.36	24894783	211.36	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260430	1285	1318.2	1285	1311	36614	1311	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260430	144.9	147.44	142	146.42	140649	146.42	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260430	943.9	956	925.2	927	25288	927	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260430	519.95	528.1	511.65	524.35	11167	524.35	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260430	14.22	15.5	14	14.29	46200	14.29	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260430	2717.9	2779.9	2621.5	2655.9	1869	2655.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260430	2479	2491	2438	2473.9	3970446	2473.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260430	1144	1173	1126	1152.7	1469140	1152.7	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260430	1224	1238.5	1205	1232.3	9060	1232.3	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260430	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260430	1459.7	1482	1445.6	1473.5	2635309	1473.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260430	1295	1302.95	1259.25	1283.25	286564	1283.25	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260430	416	423.5	408.4	415.15	1789183	415.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260430	597	609	587.55	604.95	102723	604.95	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260430	347	347.05	339.05	339.6	7091	339.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260430	97.7	97.71	96.12	96.91	23453	96.91	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260430	46.15	47.19	46.15	46.72	8690	46.72	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260430	107.3	107.8	104.1	105.47	1873801	105.47	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260430	72.25	74.18	71.75	72.1	1032157	72.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260430	12.52	12.63	12.2	12.45	3959	12.45	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260430	9.42	9.74	9.41	9.69	7421	9.69	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260430	4005.3	4006	3901	3955.8	49864	3955.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260430	108.21	109.7	105	105.84	5924	105.84	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260430	93.7	100	90.81	98.7	103930	98.7	up	up	correct
THERMAX.NSE	Thermax Limited	20260430	4000	4107.8	3922.5	4077.6	273294	4077.6	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260430	95.95	95.95	92.6	93.55	1465954	93.55	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260430	258.64	267.99	254.02	263.23	21542	263.23	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260430	404	405.65	398	400.3	140847	400.3	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260430	453.75	467.4	445.6	464.1	803411	464.1	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260430	2499	2502.8	2451.1	2485.2	4543	2485.2	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260430	2965	2980	2892	2947.9	242929	2947.9	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260430	4.5	4.51	4.42	4.5	1503	4.5
TIL.NSE	TIL Limited	20260430	203.47	203.47	193.83	197.16	68615	197.16	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260430	186.38	194.75	186.38	193.01	9109682	193.01	up	up	correct
TIMKEN.NSE	Timken India Limited	20260430	3450	3468.1	3400.8	3428.8	68923	3428.8	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260430	197.5	208.56	193.51	204.13	612660	204.13	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260430	45.19	45.71	43.7	44.36	133195	44.36	down	down	correct
TITAN.NSE	Titan Company Limited	20260430	4438	4438	4358	4385.2	869299	4385.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260430	88.3	88.52	84.99	86.77	158162	86.77	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260430	149.43	152	146.42	150.47	126366	150.47	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260430	9.6	9.98	9.32	9.83	115534	9.83	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260430	90.14	92	88.2	91.98	2338	91.98	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260430	4231.7	4234.7	4146.1	4185.1	278059	4185.1	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260430	1678.5	1769.9	1666.1	1736	779793	1736	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260430	58.21	59.3	56.15	56.22	5800	56.22	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260430	75.06	75.06	72.33	73.31	2769	73.31	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260430	65.73	69.99	65.73	68.54	190575	68.54	up	up	correct
TRANSWIND.NSE	SM	20260430	16.65	16.65	16.65	16.65	16000	16.65
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260430	8.1	8.3	7.9	8.01	3812	8.01	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260430	153.56	156.8	148.06	153.07	20431	153.07	down	down	correct
TRENT.NSE	Trent Limited	20260430	4215.1	4218.4	4124	4144.6	566859	4144.6	down	down	correct
TRF.NSE	TRF Limited	20260430	263.79	268.55	261.54	263.97	8662	263.97	up	up	correct
TRIDENT.NSE	Trident Limited	20260430	25.91	26.19	25.65	25.97	4969840	25.97	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260430	61.2	61.5	58.41	59.27	20574	59.27	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260430	574	578.1	562	573.25	513534	573.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260430	415	422.6	409.4	412.25	733338	412.25	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260430	913	913	890	904.1	1200	904.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260430	514	515.55	499.65	504.9	35772	504.9	down	down	correct
TTL.NSE	T.T. Limited	20260430	8.21	8.21	7.72	8.04	7360	8.04	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260430	43.2	43.64	42.56	42.93	2380869	42.93	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260430	469	469	458.6	461.7	27008	461.7	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260430	3462	3519	3415.1	3492.9	947815	3492.9	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260430	3937.4	3946	3824	3893.3	2075	3893.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260430	112	114.49	111.15	113.57	37158	113.57	up	up	correct
TVVISION.NSE	TV Vision Limited	20260430	5.31	5.47	5.1	5.38	12709	5.38	up	up	correct
UBL.NSE	United Breweries Limited	20260430	1468.8	1473.6	1445.5	1458.6	136904	1458.6	down	down	correct
UCOBANK.NSE	UCO Bank	20260430	26.63	26.9	26.31	26.79	6665927	26.79	up	up	correct
UFLEX.NSE	Uflex Limited	20260430	440	452	435	445.3	102651	445.3	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260430	72.73	72.99	71.1	71.94	31302	71.94	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260430	43	46.14	42.6	43.93	1465631	43.93	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260430	108	109.65	104.3	109.27	347295	109.27	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260430	56.75	57.6	55.85	56.88	30333189	56.88	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260430	11777	11777	11484	11586	719688	11586	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260430	5.7	6.15	5.7	5.95	32920	5.95	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260430	372	401.8	368	390.1	60611	390.1	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260430	205	208.49	202	203.24	6011	203.24	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260430	106	108.3	106	107.3	1209	107.3	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260430	165	166.75	162.61	165.94	17097157	165.94	up	up	correct
UNITECH.NSE	Unitech Limited	20260430	4.92	4.92	4.8	4.86	2424595	4.86	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260430	540.05	541.05	526.5	536.15	778	536.15	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260430	70.85	70.92	68.5	68.93	79660	68.93	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260430	830	849.95	816	837.45	124809	837.45	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260430	483.9	491.45	450	490.5	10761	490.5	up	up	correct
UPL.NSE	UPL Limited	20260430	644.1	646	629.8	641.85	2123914	641.85	down	down	correct
URJA.NSE	Urja Global Limited	20260430	11.61	11.8	11.37	11.43	3130255	11.43	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260430	461.8	472	446.25	451.8	2586832	451.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260430	954.65	954.65	928.5	950	544606	950	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260430	257.6	287.4	251.3	256.64	3242167	256.64	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260430	199.62	201.8	195.25	198.65	1301694	198.65	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260430	4716	4739.8	4650	4696.6	8739	4696.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260430	219	220.46	215.14	217.18	137769	217.18	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260430	7.95	8.05	7.55	7.61	142618	7.61	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260430	7.03	7.07	6.61	6.9	1808178	6.9	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260430	270	279	270	272.58	15617	272.58	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260430	36.1	38.65	35.41	37.37	46080	37.37	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260430	6.88	7.1	6.88	6.96	29029	6.96	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20260430	513.1	536.75	513.1	533.8	115160	533.8	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260430	41.9	41.98	40.41	41.26	982196	41.26	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260430	57	58.89	56.12	58.36	34506	58.36	up	up	correct
VBL.NSE	Varun Beverages Limited	20260430	523.1	523.9	509.25	513.7	7127837	513.7	down	down	correct
VEDL.NSE	Vedanta Limited	20260430	289.5	292	268.7	271.55	73870853	271.55	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260430	1561.7	1609.7	1532.8	1582.5	67306	1582.5	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260430	933.45	975	923.45	967.4	40239	967.4	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260430	50	50	49	49.53	46894	49.53	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260430	510.1	527.05	504.15	519.1	90797	519.1	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260430	110.55	110.55	106.2	108.37	47416	108.37	down	down	correct
VGUARD.NSE	V	20260430	333.65	333.95	326.25	330.2	168351	330.2	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260430	3306	3418.8	3306	3376.8	326	3376.8	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260430	296.8	303	295	300.55	5355	300.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260430	1111.05	1135	1090	1129.6	590970	1129.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260430	3.77	3.87	3.6	3.83	251065	3.83	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260430	1.4	1.41	1.37	1.39	760866	1.39	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260430	1.58	1.61	1.55	1.57	1087693	1.57	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260430	451	462	445	457.15	154472	457.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260430	1305.2	1330.9	1292	1322.3	114239	1322.3	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260430	1300	1420	1281.15	1369	79930	1369	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260430	39.6	39.6	36.63	38.06	49789	38.06	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260430	263.73	263.82	255	256.24	7550	256.24	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260430	21.06	21.79	20.9	21.48	130772	21.48	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260430	296.6	298.95	292.05	296.25	245598	296.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260430	10.15	10.15	9.67	9.72	100476	9.72	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260430	67.9	68.95	65.52	68.59	90817	68.59	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260430	40	41	38.95	40.5	32377	40.5	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260430	579.5	598	575.25	594.15	108972	594.15	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260430	5.93	6.11	5.72	5.91	286141	5.91	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260430	0.57	0.58	0.55	0.56	249616	0.56	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260430	233.77	235	229.05	230.65	20334	230.65	down	down	correct
VMART.NSE	V	20260430	637.5	639	611.2	616.45	363852	616.45	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260430	11824	11998	11506	11742	88599	11742	down	down	correct
VOLTAS.NSE	Voltas Limited	20260430	1470	1470	1418.2	1430.4	1259835	1430.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260430	255.39	256	251	253.17	50120	253.17	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260430	279.1	281.9	275.28	278.69	91218	278.69	down	down	correct
VSTIND.NSE	VST Industries Limited	20260430	259.98	260.01	256.3	258.37	218159	258.37	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260430	5220	5272.8	5160	5215.3	9205	5215.3	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260430	608.75	618	604	612	391433	612	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260430	1479.1	1522.8	1446.2	1509.6	370643	1509.6	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260430	239	240.6	226.56	235.02	1006844	235.02	down	down	correct
WANBURY.NSE	Wanbury Limited	20260430	259.8	259.8	253.03	254.28	19173	254.28	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260430	939.95	950	931.4	943.8	1082	943.8	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260430	112.01	116	110.29	110.66	14910671	110.66	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260430	82.99	84.35	81.5	82.27	2952	82.27	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260430	1261.95	1284.7	1253	1266.75	1154209	1266.75	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260430	554.95	558.4	521.15	523.25	1148319	523.25	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260430	1475.9	1500.1	1462.4	1490.6	623	1490.6	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260430	6990	7024	6852	6936	3285	6936	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260430	479.9	480.2	472.75	475.85	32104	475.85	down	down	correct
WHEELS.NSE	Wheels India Limited	20260430	1200	1266.95	1185	1228.3	409570	1228.3	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260430	995.1	1005	970	985.6	387994	985.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260430	26.04	29.05	25.82	27.21	76149	27.21	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260430	850.5	863	850	851.85	9135	851.85	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260430	287	287	278.99	285.58	265082	285.58	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260430	160.79	160.8	153.8	156.49	729	156.49	down	down	correct
WIPRO.NSE	Wipro Limited	20260430	200.89	202.15	200	200.65	15300274	200.65	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260430	1398.5	1422	1382	1395.6	481602	1395.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260430	526.65	532.8	518	527.4	46381	527.4	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260430	72.77	73	71.44	72	26163	72	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260430	477	488.35	473.6	483.6	44964	483.6	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260430	67.75	67.83	65	66.59	83943	66.59	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260430	101.99	103	99.23	102.05	38911	102.05	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20260430	1033.9	1033.9	1004	1018.2	28475	1018.2	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260430	20.25	20.25	19.86	19.93	68337795	19.93	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20260430	726	760	717.05	754.75	10871	754.75	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260430	89.65	90.8	88	89.74	9543093	89.74	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260430	5.27	5.3	5.11	5.23	452637	5.23	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260430	8.28	8.4	8.1	8.34	423156	8.34	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260430	212.01	215	211.95	215	12	215	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260430	6.38	6.53	6.2	6.24	108749	6.24	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260430	522	522.9	510.85	513.85	506100	513.85	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260430	1689.9	1691.7	1626.4	1671.1	510134	1671.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260430	80.8	80.8	77.13	77.87	6233	77.87	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260430	1315	1338	1305	1311.2	70565	1311.2	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260430	232.55	239.3	232.55	235.2	173036	235.2	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260430	502.85	516	492.8	508.55	694003	508.55	up	up	correct