CollectAI

close-nse_india_stocks

2026/05/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260526	193.51	196.65	189	189.41	252593	188.2551	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260526	33.53	33.53	33.53	33.53	3500	33.53
3MINDIA.NSE	3M India Limited	20260526	34180	34180	33000	33100	5962	32627.4764	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260526	31	31.35	30.2	30.83	5161	30.83	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260526	316.7	338.85	316.7	336	138409	336	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260526	643.35	660.6	624.05	626.5	465534	626.5	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260526	14.78	14.97	14.13	14.46	415488	14.46	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260526	8.9	9.14	8.8	8.88	80602	8.88	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260526	82.94	82.94	79.11	79.74	10663	79.74	down	down	correct
AARON.NSE	Aaron Industries Limited	20260526	125.97	130.6	124	124.1	9661	124.1	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260526	398.4	407.2	390.8	394.4	347175	394.4	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260526	482.35	501.3	480.5	491	1151979	491	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260526	385.65	400	385.65	390.45	6691	390.45	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260526	127.76	140.93	127	138.61	188984	138.61	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260526	1375	1408	1366.7	1393.3	198555	1393.3	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260526	17	17	17	17	0	17
ABB.NSE	ABB India Limited	20260526	6755	6822	6722	6822	200573	6822	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260526	27865	27880	27500	27610	14422	26978.6943	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260526	364.35	366.3	361.65	363.05	5344287	363.05	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260526	68.1	68.46	64.58	64.87	18583012	64.87	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260526	45.95	46	44.5	46	78	46	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260526	56.38	56.7	56.22	56.32	85341	56.32	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260526	74.54	74.64	74.11	74.43	4121	74.43	down	down	correct
ACC.NSE	ACC Limited	20260526	1385	1420.3	1381.4	1412.6	189369	1404.4735	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260526	1142.5	1147.9	1122.2	1131.2	8032	1131.2	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260526	5.84	6.03	5.61	5.86	159939	5.86	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260526	889.5	915	886	894.9	342470	894.9	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260526	2846	2979.4	2825	2969.3	4899494	2967.973	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260526	1410	1465	1403.2	1457.4	4949474	1457.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260526	1805	1820.5	1800	1811.2	2104926	1803.5989	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260526	234.25	245.7	233.77	244.53	91664035	244.53	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260526	277.5	284.45	274	275.85	171341	275.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20260526	76	77.89	73.2	77.61	984	77.61	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260526	8.82	8.98	8.7	8.81	31998	8.81	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260526	123.4	125.44	121.11	122.05	136432	122.05	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260526	52.1	53.95	52.1	53.3	20669	52.5092	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260526	377	384.6	375	376.8	124826	375.1813	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260526	1479	1544	1472.7	1486.2	334125	1486.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260526	423.45	437.65	420.1	425.1	36821	425.1	up	up	correct
AGRITECH.NSE	Agri	20260526	108.46	109.6	105.25	108.09	6026	108.09	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260526	30.78	35.9	30	34.69	459852	34.69	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260526	39.85	40.25	38.75	39.67	6786	39.67	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260526	169.6	169.6	165	165.31	853	165.31	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260526	801.25	824.45	801.25	806.5	20778	806.5	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260526	3987.9	4194	3970	4143.4	241336	4143.4	up	up	correct
AIRAN.NSE	Airan Limited	20260526	16.52	17.51	16.25	17.01	81198	17.01	up	up	correct
AISL.NSE	SM	20260526	56.9	56.9	56.9	56.9	600	56.9
AJANTPHARM.NSE	Ajanta Pharma Limited	20260526	3081.5	3123.9	3075.7	3097.1	84040	3097.1	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260526	132.49	132.5	118.7	119.4	3397112	119.4	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260526	4.24	4.3	4.18	4.25	296087	4.25	up	up	correct
AKASH.NSE	Akash Infra	20260526	27.25	28	27.11	27.32	3700	27.32	up	up	correct
AKG.NSE	AKG Exim Limited	20260526	11.15	11.34	11	11.11	4476	11.11	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260526	201.07	204.97	198.1	200	1801	200	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260526	5.88	5.95	5.88	5.88	119224	5.88
AKZOINDIA.NSE	Akzo Nobel India Limited	20260526	2937.6	2951.2	2901	2909.7	71671	2909.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20260526	9.05	9.6	9.05	9.29	352815	9.29	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260526	712.1	730.9	708.55	714.45	2278	714.45	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260526	87.62	88.89	87.51	87.91	170557	87.91	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260526	659.9	667.95	651.05	653.45	8897	653.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260526	73	74.9	71.95	74.55	12780	74.55	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260526	5405	5422	5336	5380	63451	5380	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260526	1745.3	1756.3	1709.1	1730.5	50038	1720.7863	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260526	8.9	9.6	8.85	9.09	9297698	9.09	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260526	13.97	14.44	13.3	13.8	101288	13.8	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260526	12.64	12.93	12.5	12.67	6974879	12.67	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260526	68.1	71	68.03	70.68	28653	70.68	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260526	228.99	230	223.52	229.34	6063	229.34	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260526	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260526	7445.5	7477.5	7286	7312	312560	7312	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260526	24.17	24.39	23.59	23.94	3092	23.94	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260526	1613.2	1750	1550	1666.7	108473	1666.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260526	442.05	455.95	440.6	449.7	4449009	447.485	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260526	46.3	46.61	45.01	45.93	5008	45.93	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260526	38	38.99	37	37.32	12145	37.32	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260526	562.85	567.95	556.05	557.75	11785	557.75	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260526	506.65	514.9	502.6	503.8	1070652	503.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260526	62.99	64	62.71	62.73	78893	62.73	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260526	86.86	89.04	86.23	86.85	135612	86.85	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260526	44.18	44.75	42.5	44.2	5483	44.2	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260526	1.53	1.62	1.53	1.57	10832	1.57	up	up	correct
ANMOL.NSE	Anmol India Limited	20260526	11.12	11.49	11.12	11.44	48570	11.44	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260526	4.1	4.1	4.02	4.02	18639	4.02	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260526	0.82	0.83	0.8	0.8	273258	0.8	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260526	1989.4	2018.1	1977.6	1981.2	33548	1981.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260526	1374.9	1384.4	1364.2	1370.3	297868	1370.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260526	12480	12780	12460	12536	73038	12536	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260526	122.1	126	120	122.1	22914	122.1
APCOTEXIND.NSE	Apcotex Industries Limited	20260526	497	502	486.9	489.95	51433	484.7852	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260526	462.7	468	456.2	457.75	227306	457.75	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260526	1898	1898	1859	1874.1	1374115	1874.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260526	762.3	780.75	757	759.6	132923	759.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260526	409.5	428.7	403.3	412.1	67331319	412.1	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260526	8404	8434	8228	8258.5	310581	8258.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260526	524	526.6	511.75	517	143320	516.2822	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260526	390	399.2	388.1	393.25	2761966	391.0138	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260526	1206.1	1220	1180.9	1201.6	521	1201.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260526	114	114.9	109.25	111.51	1625350	107.01	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260526	262.55	265.8	259.55	260.2	420157	260.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260526	83	86.3	81.4	83.16	20834	83.16	up	up	correct
ARCHIES.NSE	Archies Limited	20260526	14.94	15.6	14.6	14.94	38971	14.94
ARENTERP.NSE	Rajdarshan Industries Limited	20260526	38.27	41.49	38.27	40.99	346	40.99	up	up	correct
ARIES.NSE	Aries Agro Limited	20260526	364.3	367.95	353.1	355.05	26549	355.05	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260526	67.68	70.28	67.68	68.43	153032	68.43	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260526	242.1	260	240.6	257.95	96662	257.95	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260526	1733.1	1775.9	1702.1	1750.9	48425	1750.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260526	26.09	27.22	25.4	25.98	11197	25.98	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260526	464.95	475	453.15	467.4	58460	467.4	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260526	1.22	1.22	1.17	1.18	73293	1.18	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260526	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260526	288	295	282.6	283.63	185384	283.1538	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260526	163.81	163.81	155	159.33	575	159.33	down	down	correct
ARVIND.NSE	Arvind Limited	20260526	485.5	500.95	481.45	491.85	854420	491.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260526	465	477.7	455.25	475.05	207852	475.05	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260526	608.1	620	608.1	616.9	29437	616.9	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260526	855.05	896.9	853.05	891.6	277586	891.6	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260526	234.91	274.9	231.9	254.69	148424	254.69	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260526	514.7	522.7	504.3	506.9	23098	506.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260526	883.6	887	862	868.55	24611	868.55	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260526	673.7	690	670.35	679.75	548080	679.75	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260526	377.5	382	372.6	377.15	47586	377.15	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260526	15.62	16.5	15.62	16.38	103910	16.38	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260526	122.98	127	122.6	124.02	956129	124.02	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260526	164.28	164.3	159.73	160.54	24236258	157.8473	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260526	311	311.8	296	309	13747	309	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260526	2650	2664.3	2635.9	2647	486267	2624.2322	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260526	62.55	63.5	62.2	62.43	1800962	62.43	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260526	229.1	236.5	229.1	234.2	1569	228.506	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260526	752.9	769.8	742.3	746.95	36617	746.95	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260526	747.5	768.55	745	757.6	486972	757.6	up	up	correct
ASTRAL.NSE	Astral Limited	20260526	1559.9	1590	1545.6	1578.8	602697	1578.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260526	1244	1389.7	1216.6	1357	10704585	1357	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260526	8746.5	9150	8719.5	8962.5	26455	8962.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260526	4.03	4.14	4.03	4.06	11445	4.06	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260526	659	731.4	656.5	713.1	29037457	712.8511	up	down	incorrect
ATUL.NSE	Atul Ltd	20260526	7025	7101	6972	7018	20398	6983.5643	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260526	482.8	491.9	481	483.45	137822	483.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260526	1001	1018.5	997.8	1011.8	2701128	1011.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260526	823.75	831.6	810.05	812.75	124958	812.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260526	1450	1467.8	1449.3	1461.2	950593	1461.2	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260526	135	141	135	139.62	2817	139.62	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260526	1757.3	1807.8	1757.3	1795.2	10962	1795.2	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260526	82.98	85.25	81.11	82.63	119731	82.63	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260526	465.05	467.1	457.5	460.55	3901	451.9044	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260526	1346.7	1363.9	1310	1332	380104	1332	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260526	69.8	69.9	67.66	68.02	45846	68.02	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260526	473	476	467.8	470.5	66652	470.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260526	1309.8	1317	1291.5	1299.3	6455265	1298.2987	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260526	568.58	570	565.3	567.39	172	567.39	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260526	2046	2092.6	1942.8	1952.1	211336	1952.1	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260526	159.69	159.97	158.36	159	3823	159	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260526	268.3	268.3	263.5	263.7	3333	263.7	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260526	318.99	321.06	317.83	318.93	2043	318.93	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260526	207	220	207	217.46	31840	217.46	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260526	135.84	139.4	129.05	130.16	6142	130.16	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260526	5.01	5.18	4.96	5.04	62353	5.04	up	up	correct
BAJAJ.NSE	AUTO	20260526	10530	10641.5	10449	10605	559535	10453.2036	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260526	563	567.05	552.45	554.8	425679	554.8	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260526	338.1	343.85	334	335.65	211155	332.6522	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260526	1807.4	1812.8	1796.2	1807	811184	1805.466	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260526	18.53	18.82	18.39	18.47	4524749	18.47	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260526	10681	10931	10601	10705	47093	10573.6131	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260526	943.95	948.4	928.1	932	8489543	926.3398	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260526	94.5	95.43	90.55	92.66	204254	92.66	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260526	1930	1947	1862	1873.4	214280	1864.1644	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260526	24.99	25.8	24.53	25.37	25261	25.37	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260526	18.79	18.98	18.54	18.83	8935	18.83	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260526	2216.9	2242.7	2188	2202.7	97457	2198.5924	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260526	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260526	182.15	184.32	181.5	182.02	86652	182.02	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260526	91	94.7	91	92.32	204882	92.32	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260526	531.4	533.6	527.95	530.5	168536	530.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260526	113	115.9	111.1	111.72	1737	111.72	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260526	3635.5	3636.7	3600	3600.2	512	3600.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260526	627	637.75	620.05	623.5	169071	623.5	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260526	197	203.69	197	200.4	18270681	200.4	up	up	correct
BANG.NSE	Bang Overseas Limited	20260526	38.2	38.8	36.85	38.2	12770	38.2
BANKA.NSE	Banka BioLoo Limited	20260526	85.31	85.31	85.31	85.31	1861	85.31
BANKBARODA.NSE	Bank of Baroda	20260526	272.9	274.2	269.8	270.55	10164821	262.0735	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260526	573.99	573.99	568.01	569.05	847937	569.05	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260526	146.01	147.01	144	144.99	12544549	140.4036	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260526	125.5	126.99	122.1	123.83	15818	122.8812	down	down	correct
BASF.NSE	BASF India Limited	20260526	3515	3522.8	3484	3491.4	15381	3491.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260526	24.35	25.75	24.35	25.33	203138	25.33	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20260526	702	704.95	693	698.7	79372	698.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260526	4377	4530	4377	4500.8	32115	4500.8	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260526	2747.2	2830	2736.1	2793.6	33025	2757.5907	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260526	1549.9	1550	1525	1533.2	22613	1533.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260526	33.79	34	32.5	32.82	1618017	32.82	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260526	1326.1	1348	1323.2	1329.9	701058	1329.9	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260526	23.7	25	23.52	24.5	35853	24.5	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260526	180	187.48	178.1	181.96	742506	181.96	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260526	107.99	109.8	106.1	108.34	5886	108.34	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260526	423.5	425.55	418.85	420.1	12315435	420.1	down	down	correct
BEML.NSE	BEML Limited	20260526	1826	1862.7	1824.5	1844.7	197478	1842.2575	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260526	95.79	98.85	95.79	97.09	1071173	95.3478	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260526	508.4	519	505	516.4	377263	516.4	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260526	18.19	19.25	18.1	18.71	903033	18.71	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260526	394.8	403.7	392.4	395.6	20007	387.01	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260526	553.5	579.65	547.65	568	81988	568	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260526	3.12	3.12	3.12	3.12	0	3.12
BGRENERGY.NSE	BGR Energy Systems Limited	20260526	314.5	314.5	314.5	314.5	112957	314.5
BHAGERIA.NSE	Bhageria Industries Limited	20260526	156.8	159.9	155.39	156.27	38728	154.5574	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260526	277	289.1	271.15	280.3	126826	280.3	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260526	3.21	3.25	3.16	3.19	276586	3.19	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260526	1926.6	1939.9	1908.3	1930.4	1012118	1924.5609	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260526	113.3	119	113	118.55	105995	118.55	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260526	1432.5	1475	1412	1450.1	26544	1450.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260526	224.9	225.7	220.48	223.42	140715	223.42	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260526	1874	1874	1844.8	1847	5803034	1824.0678	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260526	419.5	420.4	415.25	417.75	9434405	416.4068	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260526	55.95	57.2	55.01	55.21	101837	55.21	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260526	745	745	715	734.75	553	734.75	down	down	correct
BIOCON.NSE	Biocon Limited	20260526	430.05	440.4	429.5	436.15	7107481	435.6285	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260526	31.22	37.82	31.22	36.92	742293	36.92	up	up	correct
BIRET.NSE	RR	20260526	320.65	320.89	319.71	319.98	292349	319.98	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260526	175.89	175.89	175.89	175.89	23164	175.89
BIRLACORPN.NSE	Birla Corporation Limited	20260526	1015	1021	995	1001.7	24914	988.8452	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260526	141.35	143.5	139.62	141.13	57041	141.13	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260526	16.31	16.83	16.31	16.61	44804	16.61	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260526	321	381.05	320.85	381.05	16260899	380.3055	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260526	57.21	59	57.03	58.16	221587	58.16	up	up	correct
BLS.NSE	BLS International Services Limited	20260526	270.5	273.8	264.15	265.35	1548473	265.35	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260526	2.21	2.21	2.21	2.21	30939	2.21
BLUEDART.NSE	Blue Dart Express Limited	20260526	4897.5	4914	4863	4871.5	7245	4871.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260526	1654.9	1654.9	1610.7	1640.9	529628	1632.8919	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260526	74.99	76.45	73.01	74.74	129997	74.74	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260526	126.49	128	125.01	125.95	565534	125.95	down	down	correct
BOROLTD.NSE	Borosil Limited	20260526	226.2	230.73	219.49	220.24	176621	220.24	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260526	516	524.8	503.85	509.5	673213	509.5	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260526	36430	36595	35735	35835	21187	35835	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260526	308.25	308.3	302.1	304.6	8611871	304.6	down	up	incorrect
BPL.NSE	BPL Limited	20260526	56.4	57.72	55.11	55.94	84769	55.94	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260526	675.2	681	665.3067	672.4533	213257	504.34	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260526	5356	5356	5311	5338	193734	5338	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260526	19.92	20.7	19.92	20.32	32440	20.32	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260526	59.23	59.23	59.23	59.23	55049	59.23
BSE.NSE	BSE Limited	20260526	4300	4425	4295.1	4403.3	3782550	4391.7297	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260526	96.83	98	93	94.43	7340	94.43	down	down	correct
BSL.NSE	BSL Limited	20260526	125	126	120.55	122.41	4823	122.41	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260526	138.26	138.42	137.67	137.84	117311	137.84	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260526	28.02	28.71	27.81	27.88	694756	27.88	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260526	330	332.6	322.9	324.55	568064	319.8293	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260526	675	678	660.6	664.8	14009	664.8	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260526	43.96	43.96	42.4	42.78	12620	42.78	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260526	37.38	37.38	35.74	36.48	119789	36.48	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260526	20.54	20.9	19.56	19.84	166463	19.84	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260526	122.85	128.9	120.85	121.56	1376282	121.56	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260526	769.65	780	760	773.15	995179	769.1631	up	up	correct
CANBK.NSE	Canara Bank	20260526	134.32	135.5	132.58	133.15	23285321	128.8979	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260526	839	849.3	835.35	835.35	153680	827.7817	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260526	219.5	222.85	218	219.13	104011	219.13	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260526	224.3	230.2	221.6	225.3	406955	225.3	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260526	2099	2099	2030	2035.8	109242	2031.7753	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260526	14.8	14.8	13.77	13.87	13152	13.87	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260526	1056	1068	1036.5	1043.35	149933	1043.35	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260526	1673.5	1714.2	1665	1673.1	32941	1659.145	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260526	1790.1	1838.3	1690.1	1700.4	640958	1700.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260526	182.65	185.85	182.27	184.02	1060367	184.02	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260526	15.1	15.65	14.9	15.06	211622	15.06	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260526	13.28	13.7	13	13.2	19300	13.2	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260526	1058	1069.6	1056.1	1063.9	93029	1063.9	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260526	1216	1232.4	1212.9	1226.3	1592677	1215.215	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20260526	3330	3369.7	3290	3298.1	112913	3298.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260526	7.75	7.75	7.52	7.61	18142	7.61	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260526	506.2	518.9	489	495.1	127725	495.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260526	21.02	21.72	20.5	20.65	109961	20.65	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260526	31.29	31.29	31	31.02	21814440	31.02	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260526	23	23.29	22.81	22.88	113168	22.88	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260526	3181	3275.2	3135.4	3170.6	44416	3170.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260526	782	786.35	765.6	769.75	138915	769.75	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260526	5720.5	5870	5700	5743	7737	5677.4506	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260526	3.22	3.39	3.22	3.38	168452	3.38	up	up	correct
CESC.NSE	CESC Limited	20260526	185.99	187.37	182.07	182.84	2475543	182.84	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260526	189.3	193.65	188.63	192	2888070	192	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260526	867.9	890	864.2	880.75	2788855	880.75	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260526	794.9	807.5	787	788.7	82910	788.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260526	465.5	481.55	461.9	478.6	2803681	478.6	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260526	170.2	177.52	168	175.55	16505	173.6743	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260526	195	206	193	202.92	308078	196.42	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260526	415.05	415.05	395	401.1	3260	401.1	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260526	252	254.9	226	230.75	1404979	230.75	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260526	1032	1042.4	1018	1019.8	345764	1019.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260526	1598.5	1598.9	1562.2	1568	866674	1567.3834	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260526	1625	1672	1625	1645.3	83673	1645.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20260526	81.4	81.4	79.53	80.18	4686	80.18	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260526	16.15	16.15	15.35	15.42	29170	15.42	down	down	correct
CIPLA.NSE	Cipla Limited	20260526	1413.9	1422.6	1409.6	1417.5	1132793	1404.3253	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260526	745.7	767.2	742.15	747.3	262323	747.3	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260526	46.54	47.68	45.01	46.04	31908	46.04	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260526	298	304	290.25	292.4	153571	292.4	down	down	correct
CMICABLES.NSE	CMI Limited	20260526	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20260526	458	475.65	455	458.15	17073323	458.15	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260526	1524.9	1556	1510	1526.2	975462	1526.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260526	25.18	26.1	24.9	25.54	1166404	25.54	up	up	correct
COFORGE.NSE	Coforge Limited	20260526	1400	1428.4	1395.1	1422	1780000	1422	up	up	correct
COLPAL.NSE	Colgate	20260526	2099.9	2106.9	2051.2	2077.1	932673	2077.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260526	1.35	1.4	1.28	1.28	36212	1.28	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260526	13.5	13.7	13.12	13.3	17989	13.3	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260526	490.8	494.9	472.6	475.25	9180116	475.25	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260526	61.15	64.28	61	63.67	2009355	63.67	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260526	234.4	244	233.9	234.29	4579	234.29	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260526	615.05	632	607	608.5	49081	602.8509	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260526	33.5	33.5	32	32.17	17492	32.17	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260526	238	241.99	226.1	229.54	508402	229.54	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260526	1842.2	1860	1838	1846.8	135492	1845.0036	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260526	4.85	4.99	4.84	4.85	18053	4.85
CPSEETF.NSE	Nippon Mutual Funds	20260526	103.95	104.88	103.01	103.58	1341624	103.58	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260526	8666.5	8843	8622	8667.5	24446	8656.9362	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260526	7.04	7.05	6.75	6.8	16852	6.8	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260526	1309.7	1322.6	1295.8	1298.3	101487	1298.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20260526	350.1	353.7	347.5	349.7	2671	349.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20260526	4043	4066.7	4008.1	4015.7	32110	4015.7	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260526	293.5	293.6	288	289.05	1511338	285.6151	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260526	365.55	368.35	360.5	364.1	137721	364.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260526	32.23	32.4	31.5	32.07	7901	32.07	down	down	correct
CUB.NSE	City Union Bank Limited	20260526	251.9467	256.8	249.9067	254.0933	2419538	190.57	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260526	90.02	91.28	89	89.39	71676	89.39	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260526	5360	5442	5359	5418.5	304814	5373.9272	up	up	correct
CUPID.NSE	Cupid Limited	20260526	125	129	124.97	127.84	11886797	127.84	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260526	17.57	17.95	17.33	17.85	8101	17.85	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260526	147	149.78	145.5	147.62	119680	147.62	up	down	incorrect
CYIENT.NSE	Cyient Limited	20260526	921	932	917.2	925	336958	925	up	up	correct
DABUR.NSE	Dabur India Limited	20260526	447.2	449.1	445.2	447.6	1154362	441.8676	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260526	1822.6	1822.6	1781.6	1785.6	291712	1780.3823	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260526	339.1	345	338.6	340.85	62915	339.3268	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260526	30.72	31.61	30.4	30.6	2066	30.6	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260526	3.37	3.37	3.15	3.3	54468	3.3	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260526	779.35	799	764.1	766.1	82707	766.1	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260526	206.5	210.8	206.4	207.84	53342	202.99	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260526	436.55	442	429.35	432.8	60170	432.8	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260526	120.4	120.4	117	117.83	630514	117.83	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260526	31.5	33.99	31.15	32.64	73071	32.64	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260526	198.7	207.98	197.25	200.53	513245	200.53	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260526	182	184.05	178.97	179.92	702642	178.4239	down	down	correct
DCM.NSE	DCM Limited	20260526	88.23	94	88.01	92.05	58083	92.05	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260526	5.28	5.43	5.01	5.43	22559	5.43	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260526	146.05	155.39	145.2	152.89	2427	152.89	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260526	1090.3	1107	1084.1	1087.9	28205	1087.9	down	down	correct
DCW.NSE	DCW Limited	20260526	48.18	50.49	47.7	48.58	1746531	48.58	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260526	609.9	628.6	609.9	615.25	20115	615.25	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260526	1462.4	1483.4	1443	1448.7	330537	1448.7	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260526	1755.9	1758.8	1722.8	1727.1	107415	1727.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260526	471.9	472.75	452.05	459.55	313243	459.55	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260526	10.78	10.78	10.45	10.67	101041	10.67	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260526	73.73	76.4	73	74.17	3122094	74.17	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260526	60	63.43	59	61.11	5373	61.11	up	up	correct
DEN.NSE	DEN Networks Limited	20260526	27.6	28.13	27.32	27.71	415688	27.71	up	up	correct
DENORA.NSE	De Nora India Limited	20260526	709	737.75	700	722.15	3023	722.15	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260526	116.06	117.5	115.82	116.39	753151	116.39	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260526	26.01	27.7	26.01	26.43	35187	26.43	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260526	144.61	146.37	143	144.74	172789	144.74	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260526	33.88	34.09	33	33.1	1084490	33.1	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260526	1180	1190	1160.1	1186	108162	1183.7203	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260526	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260526	881.05	895.95	850.15	864.15	561	864.15	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260526	971.8	1128.7	971.05	1110.7	1881052	1110.7	up	up	correct
DICIND.NSE	DIC India Limited	20260526	519.5	529.8	505.3	513.65	715	513.65	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260526	19.62	19.96	19.05	19.61	75206	19.61	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260526	3.47	3.48	3.37	3.37	2721962	3.37	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260526	6755	6805	6661	6753	309440	6725.2669	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260526	11798	11829	11620	11673	311771	11673	down	down	correct
DLF.NSE	DLF Limited	20260526	592.15	596.75	587.1	589.8	2572405	589.8	down	down	correct
DLINKINDIA.NSE	D	20260526	462.2	478.6	462.2	467.45	102299	443.9084	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260526	4099.9	4119.8	4059.9	4103.6	479388	4103.6	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260526	2.93	3.02	2.87	2.94	7005	2.94	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260526	1085	1104.6	1083.2	1100.1	17260	1095.34	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260526	274	274	261	263.7	314522	263.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260526	92.89	93.64	91.06	92.23	26864	92.23	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260526	979.4	979.9	950.1	956.5	10158	956.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260526	8.4	8.73	8.4	8.51	188836	8.51	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260526	173.1	206.45	173.1	191.31	221330	191.31	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260526	15.22	15.58	15.1	15.29	27629	15.29	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260526	1085	1159.85	1065	1115.35	940221	1115.35	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260526	1333	1341	1321.6	1327.9	1909354	1319.532	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260526	1910	1910	1720	1731.5	368586	1731.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260526	140.78	140.78	132.1	135.98	6272	135.98	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260526	3.67	3.67	3.4	3.52	308452	3.52	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260526	249.19	263.99	246	248.09	43110	248.09	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260526	43.49	44	43.22	43.84	546457	43.84	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260526	11307	11489	10905	11017	14179	11017	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260526	227	239	227	232.51	7296	232.51	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260526	8	8.11	7.9	8	39168385	8
EBBETF0430.NSE	Edelweiss Amc Ltd	20260526	1574	1574	1563	1565.24	7737	1565.24	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260526	1405.07	1405.07	1390.07	1396.7	2312	1396.7	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260526	1587.4	1604	1554.5	1565.8	165942	1565.8	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260526	112.99	116.05	112.1	112.99	3206459	112.99
EDUCOMP.NSE	Educomp Solutions Limited	20260526	0.99	0.99	0.99	0.99	0	0.99
EICHERMOT.NSE	Eicher Motors Limited	20260526	7415	7441	7355	7376	388413	7376	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260526	792.9	803.5	759.1	764.55	1037624	764.55	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260526	320.85	323.85	314	314.55	18604	314.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20260526	321.05	324	318.5	319.9	92976	319.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260526	1595	1642.4	1560.2	1578.8	15594	1574.6649	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260526	116	121.4	116	119.1	237607	119.1	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260526	547	547	523	526.7	513373	525.2055	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260526	83	84.47	81.52	82.13	2686550	82.13	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260526	772.45	830.6	766.15	789.15	89925	789.15	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260526	567.5	572	560.5	564.4	184542	561.7731	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260526	50.28	53.53	50.28	50.77	46545	50.77	up	up	correct
EMAMILTD.NSE	Emami Limited	20260526	405.85	407.45	401.3	403.9	253887	403.9	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260526	80.5	80.5	77.25	78.72	17319	78.72	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260526	87.55	87.55	86.44	87.55	23908	87.55
EMBASSY.NSE	RR	20260526	430.74	433.98	426.9	433.5	387493	433.5	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260526	224.24	227	218.58	219.96	32380	219.96	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260526	85.1	87	80	84.5	42613	84.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260526	2801.2	2811.5	2713	2732.9	109123	2732.9	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260526	17.38	17.9	16.88	17.17	33844	17.17	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260526	230.75	236.8	226.8	230.5	4080935	230.5	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260526	109	110	108.5	109.92	7324	109.92	up	down	incorrect
EPL.NSE	EPL Limited	20260526	218.15	219.87	216.03	219.1	357039	219.1	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260526	68.2	70.57	68.16	70.15	2944508	70.15	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260526	1354.9	1370	1323.1	1361.4	105765	1354.1334	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260526	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260526	6992	7079.5	6952.5	7000	3229	6969.7598	up	up	correct
ESCORTS.NSE	Escorts Limited	20260526	2984	3042.7	2931	2939.6	138775	2906.7096	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260526	23.8	24	23.26	23.63	232766	23.63	down	down	correct
ESTER.NSE	Ester Industries Limited	20260526	96.8	97.46	94.55	95.1	71296	95.1	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260526	319.6	326.4	315	316.95	97840	316.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260526	419.4	420.75	391	399.9	32919	399.9	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260526	0.91	0.95	0.89	0.9	4744556	0.9	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260526	982.3	997	966	970.6	10949	970.6	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260526	347.25	368	347.25	366.25	7351528	364.3735	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260526	910	919	891.45	898.9	24619	898.9	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260526	6.76	6.76	6.39	6.55	163309	6.55	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260526	882	914	882	903.4	432913	903.4	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260526	614.6	620	606.05	619.6	21923	618.7201	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260526	39.81	41.25	38.87	39.48	84260421	39.48	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260526	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260526	1.53	1.54	1.5	1.51	649917	1.51	down	down	correct
FDC.NSE	FDC Limited	20260526	371.2	414.9	369.35	401.6	1902382	401.6	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260526	292	293.35	288.65	290.2	10983670	290.2	down	down	correct
FEL.NSE	Future Enterprises Limited	20260526	0.46	0.46	0.44	0.44	253858	0.44	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260526	2.62	2.69	2.57	2.57	2295	2.57	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260526	2275	2305	2245.4	2251.2	37048	2212.9484	down	down	correct
FILATEX.NSE	Filatex India Limited	20260526	43.12	44.5	43.02	43.76	404647	43.76	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260526	1078.75	1090.45	1066.35	1086.15	381835	1086.15	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260526	4557.8	4649	4522	4619.9	10505	4619.9	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260526	176.53	182	174	179.8	720636	179.8	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260526	7.55	7.55	6.41	6.66	148393	6.66	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260526	1.47	1.47	1.43	1.43	27920	1.43	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260526	3836	3868.9	3760.6	3784.2	71471	3784.2	down	down	correct
FMGOETZE.NSE	Federal	20260526	456	456	428	435.15	170825	435.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260526	10.26	10.75	10.05	10.65	101646	10.65	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260526	20214	20300	19692	19833	78890	19833	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260526	974	974.55	956.05	966.6	905554	965.5757	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260526	5071	5162.9	5025	5041.1	1434	5016.0269	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260526	281.09	281.09	273.55	277.72	3694936	277.72	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260526	1129	1137	1095.6	1097.9	149739	1097.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260526	162.1	163.75	160.46	162.44	619139	162.44	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260526	167.8	169.82	166.3	167.63	16425185	167.63	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260526	1840.3	1861.7	1820	1821.9	8292	1821.9	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260526	715	715	685.5	689.75	117687	689.75	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260526	880	884.9	838.35	843.45	79183	843.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260526	958.6	974.3	936	956	228182	956	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260526	100.99	100.99	98.25	98.79	245981	98.79	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260526	2.47	2.47	2.36	2.38	430833	2.38	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260526	123	124.8	121.11	123.6	607	123.6	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260526	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260526	638.65	649	631.35	641.4	40427	641.4	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260526	2.44	2.5	2.28	2.28	853652	2.28	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260526	18.52	18.52	18.52	18.52	285719	18.52
GEECEE.NSE	GeeCee Ventures Limited	20260526	328	328	310.5	318.2	14040	318.2	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260526	24.88	25	24.17	24.58	53113	24.58	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260526	40.29	40.48	39	40.24	234494	40.24	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260526	255	259.9	245.65	251.5	1118628	251.5	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260526	12.85	13.05	12.65	12.83	122509	12.83	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260526	324.4	333	322	325.9	618332	325.9	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260526	75.04	76.38	74.3	75.63	423373	74.1969	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260526	1650.1	1695	1638.8	1650.7	640280	1650.7	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260526	47.78	48.5	46.8	47.48	35362	47.48	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260526	12.97	12.97	12.97	12.97	0	12.97
GHCL.NSE	GHCL Limited	20260526	447.75	460.75	446	458.45	260216	446.4132	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260526	152.5	153.39	149.61	149.98	158940	145.9328	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260526	392.3	399	389.7	393.45	473896	393.45	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260526	93.01	94.5	89.2	91.8	12093	91.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260526	7849	7997.5	7827	7891	31343	7891	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260526	45.45	45.45	44.5	44.72	49249	44.72	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260526	157.45	159.32	155.01	155.09	184893	155.09	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260526	1764.3	1764.3	1670.1	1722.9	454	1722.9	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260526	2339.7	2354.7	2252.1	2307.9	874160	2307.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260526	2300.1	2314.4	2278.1	2282.4	155905	2225.7426	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260526	2318	2373	2317.9	2351.4	479694	2351.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260526	6.1	6.1	6.1	6.1	2153	6.1
GLOBAL.NSE	Global Education Limited	20260526	101.68	102.5	100	100.01	38923	99.5245	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260526	166.01	174.42	166.01	170.97	4646	170.97	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260526	2.4	2.44	1.96	2.31	1325529	2.31	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260526	883.1	897.6	879.5	889.5	69632	889.5	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260526	941	969	932.35	949.25	71090	949.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260526	655	698.2	652.6	694.8	9108067	694.8	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260526	814	815.35	785	796.4	316928	796.4	down	down	correct
GNA.NSE	G N A Axles Limited	20260526	378.3	388	378.3	381.8	44978	379.0829	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260526	515.05	523	513.9	517.25	264821	517.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260526	402.9	408	401.1	403.3	7238	403.3	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260526	347.9	389	341.8	378.1	932318	378.1	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260526	2314.9	2347.8	2290	2298.4	457173	2298.4	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260526	575	587.5	573.25	584.3	92711	584.3	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260526	1018	1035	1016.1	1031.8	1170017	1031.8	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260526	1165	1177	1130.3	1140.45	119943	1140.45	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260526	1777	1790.8	1752.1	1760.2	393643	1760.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260526	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260526	712	712	700.8	703.9	264962	703.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260526	41.85	41.85	40.55	41.08	140560	41.08	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260526	219.69	233	219.5	229.28	750986	229.28	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260526	130.14	130.15	129.21	129.77	15190494	129.77	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260526	24.72	26.99	24.72	26.15	2294	26.15	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260526	406.3067	412.5067	400.5067	408.2	379094	306.15	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260526	42.73	49	42.2	45.61	209355	45.61	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260526	1410	1455	1305	1337.8	1057261	1337.8	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260526	285.8	289	283	285.4	2058780	285.4	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260526	156.3	160.8	155.9	159.59	3010799	159.59	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260526	118.93	120.03	115.24	117.56	170658	117.56	down	down	correct
GRANULES.NSE	Granules India Limited	20260526	758.5	778.75	752.55	756.5	735557	756.5	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260526	749.7	766.9	748	755.95	1039956	747.7414	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260526	3168.4	3196.2	3155	3165	984415	3165	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260526	1661.1	1748.2	1655	1662	569904	1662	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260526	171.5	183.49	171.5	181.51	3136567	181.51	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260526	248.51	248.51	232.21	234.13	506367	233.7633	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260526	199.99	202.99	197.45	199.46	150884	199.46	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260526	261.2	264.3	255.95	256.2	114501	256.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260526	11.09	11.24	10.97	11.03	3907823	11.03	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260526	1930	1944	1903	1913.4	27407	1895.4089	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260526	941	952.45	932.5	940.3	16123	940.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260526	900	910	861.05	881.65	126	881.65	down	down	correct
GRPLTD.NSE	GRP Limited	20260526	1702.6	1741.3	1700	1711.1	1860	1707.9491	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260526	2675.7	2724.9	2655	2662.5	744373	2662.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260526	169.2	171.25	169	169.32	520560	169.32	up	up	correct
GSS.NSE	GSS Infotech Limited	20260526	14.48	14.48	13.92	14.01	21739	14.01	down	down	correct
GTL.NSE	GTL Limited	20260526	7.61	7.67	7.55	7.56	166285	7.56	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260526	1.34	1.4	1.33	1.35	56972277	1.35	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260526	67.07	67.35	66.5	66.53	20438	66.53	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260526	326.5	327.75	315.1	318.85	83064	318.85	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260526	704.95	714.95	691	696.25	119469	696.25	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260526	392.65	400.05	385.6	389.05	8170	389.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260526	379	383.8	369.65	371.5	496022	371.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260526	47.25	47.63	47.25	47.63	2844	47.63	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260526	920	953.35	920	931.25	40028	931.25	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260526	34	34.5	32.56	33.27	50048	33.27	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260526	180.6	186.03	179.44	183.88	324051	183.88	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260526	4424.9	4449.3	4393.7	4427.7	983680	4427.7	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260526	376.75	380.8	374	376.75	463227	373.1445
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260526	215	215	206.81	209.88	35543	209.88	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260526	10.43	10.68	10.38	10.58	2008129	10.58	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260526	929.9	937.45	911.6	924.2	28939	924.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20260526	1205.4	1205.8	1193.9	1201	475276	1201	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260526	1.55	1.57	1.48	1.5	34081	1.5	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260526	57.35	61.1	57.35	57.7	13309	57.7	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260526	22.45	22.8	21.82	21.94	32152415	21.94	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260526	648.35	658.95	648.35	656	204808	656	up	up	correct
HCL.NSE	INSYS	20260526	11.67	11.79	11.43	11.65	263579	11.65	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260526	1165.7	1173.7	1160	1162.9	1196820	1151.1703	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260526	2758.1	2765.8	2717.4	2739.8	685263	2739.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260526	784.05	790.85	776.75	780.25	31528062	767.5836	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260526	621.05	624.05	617	618.85	2241793	616.6522	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260526	1.98	1.99	1.94	1.96	89253	1.96	down	down	correct
HEG.NSE	HEG Limited	20260526	586.1	598	583.8	587.2	880327	583.8998	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260526	162.51	164.05	160.2	160.64	593641	160.64	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260526	146	146.76	142.26	142.79	333013	142.79	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260526	192.4	195	187.85	188.55	61888	188.55	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260526	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260526	333	336.25	328.35	335.45	276902	332.935	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260526	4979	5029	4953	4983	413024	4910.7659	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260526	1890.4	2238.7	1875.3	2156.4	137521	2147.0796	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260526	164.01	165	162	162.39	1519	162.39	down	up	incorrect
HFCL.NSE	HFCL Limited	20260526	163.37	168.24	160	161.8	73548899	161.8	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260526	600.35	607	593	596.25	71740	596.25	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260526	402	416.85	402	408.35	14363	408.35	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260526	214.01	220.37	212.3	218.05	559457	218.05	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260526	22.33	22.6	21.5	22.44	145857	22.44	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260526	80.35	83.55	79	80.16	2446775	80.16	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260526	1102	1118	1094.6	1103.8	5880899	1098.0716	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260526	393.5	410	393.5	407.15	6918	407.15	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260526	23.32	23.79	22.9	23.22	15556	23.22	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260526	546	564.85	541	556	7625490	556	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260526	162.5	166.32	161.01	161.89	441082	161.89	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260526	403.2	403.3	396.7	398	4241199	398	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260526	2199.6	2220	2190	2209.4	2302703	2187.1533	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260526	631.9	648.4	629.65	647.4	7893675	647.4	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260526	975	1033.45	973	999.6	194510	999.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260526	151.52	151.7	147.94	148.13	2193	148.13	down	down	correct
HITECH.NSE	Hi	20260526	93	95.8	92.42	95.44	1779436	95.44	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260526	200.16	200.16	200.16	200.16	62237	200.16
HITECHGEAR.NSE	The Hi	20260526	594.75	594.75	567	582.1	1714	582.1	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260526	330.8	336.2	327.35	332.35	66537	332.35	up	up	correct
HLVLTD.NSE	HLV Limited	20260526	7.97	8.1	7.43	8.04	215053	8.04	up	up	correct
HMT.NSE	HMT Limited	20260526	56.7	57.49	56.49	57.27	6192	57.27	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260526	63	64.5	62.31	63.71	18176	63.71	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260526	537	545	523.95	538.5	68700	538.5	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260526	543.99	544	526.6	529.18	209259	529.18	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260526	1080.3	1095	1073	1086.9	456173	1081.8442	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260526	34550	35895	34550	35570	21366	35469.7129	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260526	2260	2279.9	2200	2262.1	9166	2262.1	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260526	373.95	378.9	369	375	283921	375	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260526	595.5	619.95	593.6	606.4	6911907	606.4	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260526	22.47	22.65	22.03	22.32	194798	22.32	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260526	208.1	211	204.02	206.26	514136	206.26	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260526	207.25	208.79	206	206.64	1205683	206.64	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260526	171	176	167.78	168.61	111025	168.61	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260526	63	64.6	60.36	60.93	2526483	60.93	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260526	44.54	44.99	42.75	42.85	1285	42.85	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260526	816.15	920	815	885.95	642678	885.95	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260526	38	38.92	38	38.65	90554	38.65	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260526	122	122.14	120.75	121.57	389086	121.57	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260526	1290	1301.8	1276.2	1279.1	18400405	1279.1	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260526	1862	1887.5	1842	1860.3	279695	1860.3	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260526	529.3	529.3	518.7	522.7	710898	522.7	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260526	310.25	316.15	308.3	309.75	295714	309.75	down	down	correct
ICRA.NSE	ICRA Limited	20260526	5480	5480	5361	5381.5	3236	5271.2986	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260526	72.7	73.98	72.59	72.94	3563991	72.94	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260526	14.09	14.2	13.95	14.14	747187097	14.14	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260526	69.25	70.33	69.24	70.22	19387715	70.22	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260526	270.55	270.55	262.22	263	1076	263	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260526	127.37	127.99	126.69	127.88	3655073	127.88	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260526	1020	1036.9	1007.3	1028.4	7646	1028.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260526	1119.9	1218	1119.9	1147.9	3255413	1147.9	up	up	correct
IFCI.NSE	IFCI Limited	20260526	61.9	64.84	61.7	64.4	29680081	64.4	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260526	175.11	180.02	172.1	174.75	15765	174.75	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260526	388.15	392	382.1	385.6	63803	385.6	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260526	161.96	169.9	161.51	166.01	10602040	166.01	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260526	444.95	448	431	433.3	28173	433.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260526	481.2	500	473.4	474.95	4086101	474.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260526	164.15	166.99	155	156.05	100984	156.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260526	28.9	30.36	28	30.36	74539	30.36	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260526	2.34	2.37	2.3	2.33	23514	2.33	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260526	43.79	45.34	43.79	44.73	501573	44.73	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260526	1509.9	1536	1455	1475.5	207712	1475.5	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260526	1119.8	1141	1108.1	1111.8	1664	1089.6315	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260526	1.92	1.92	1.74	1.86	39074	1.86	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260526	37.3	37.3	35.63	36.97	6906	36.97	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260526	33.5	34	33.5	33.87	13845	33.87	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260526	663.6	665.9	652.75	657.15	1883174	654.2363	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20260526	402.95	408	401.05	408	127908	408	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260526	1013.4	1018.6	1001.3	1007.3	43974	1007.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260526	2029.3	2047	2029.3	2038	60733	1980.7528	up	up	correct
INDIANB.NSE	Indian Bank	20260526	844	847.3	830.1	833.55	2469501	816.1635	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260526	224.6	234.9	218	227.92	19119	227.92	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260526	315	325.8	315	323.05	95122	319.0588	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260526	4500	4510.5	4440	4480.8	759683	4480.8	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260526	994.95	1009.4	976.4	990.35	180044	990.35	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260526	819.85	835	815.05	820.05	23500	820.05	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260526	195.74	203.19	191.6	193.13	230093	193.13	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260526	40	44.47	39.4	44.47	1114662	44.47	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260526	212	218.82	209.06	211.31	51485	211.31	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260526	2560.8	2560.8	2560.8	2560.8	6891	2560.8
INDOTHAI.NSE	Indo Thai Securities Limited	20260526	239	253.05	231.3	245.15	918268	245.15	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260526	9.97	10.25	9.83	9.95	113678	9.95	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260526	367	375	362.05	371.7	360744	371.7	up	up	correct
INDSWFTLAB.NSE	Ind	20260526	132	137.21	130	136.17	690019	136.17	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260526	32.2	32.8	32.2	32.34	4933	32.34	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260526	926.2	935	921	932.3	2323571	930.7924	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260526	441.4	443.05	430.55	433.25	10396696	433.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260526	155.99	156.5	149.87	150.37	218788	150.37	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260526	6.16	6.37	5.84	5.84	9649	5.84	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260526	972.49	975.92	968.53	970.01	7385	970.01	down	down	correct
INFY.NSE	Infosys Limited	20260526	1166.3	1180.7	1162.9	1167.7	8005767	1142.97	up	up	correct
INGERRAND.NSE	Ingersoll	20260526	4332.1	4389.1	4330	4348.9	6695	4329.3632	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260526	97.06	99.15	95.62	96.22	13023755	96.22	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260526	743.85	768	743.85	755.75	27082	755.75	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260526	114.02	125.24	114.02	125.24	75254	125.24	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260526	710	724.2	706.7	710.55	202572	703.7709	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260526	99.5	103.63	97.01	98.03	181455	98.03	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260526	1.01	1.01	0.99	0.99	688094	0.99	down	down	correct
IOB.NSE	Indian Overseas Bank	20260526	33.79	33.95	33.5	33.63	2870292	33.63	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260526	143.7	144.11	141.57	142.6	9355269	142.6	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260526	124.95	138.9	124.94	136.8	19147205	136.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260526	1566.2	1599.9	1565.6	1578	136241	1578	up	up	correct
IPL.NSE	India Pesticides Limited	20260526	177	177.29	170	171.28	264037	171.28	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260526	21.57	22.27	21.43	21.66	28395725	21.66	up	up	correct
IRBINVIT.NSE	IV	20260526	60.82	60.82	60.51	60.77	576095	60.77	down	down	correct
IRCON.NSE	Ircon International Limited	20260526	142	142.85	139.5	140.23	2386677	140.23	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260526	544.9	547.65	536.3	537.2	1238113	537.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260526	100.5	100.83	99	99.28	8488045	99.28	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260526	36.4	36.9	35.51	36.65	193545	36.65	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260526	83.1	87.3	81.66	85.73	16198	85.73	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260526	1070.8	1073.9	1042.5	1045.6	49285	1045.6	down	down	correct
ITC.NSE	ITC Limited	20260526	304.35	304.4	301.1	301.65	37560542	293.65	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260526	550	564.85	548	549.25	26906	549.25	down	down	correct
ITI.NSE	ITI Limited	20260526	293	312.2	292	300.3	4401502	300.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260526	7.49	7.6	7.49	7.52	127543	7.52	up	up	correct
IVP.NSE	IVP Limited	20260526	177	182	172.85	175.79	24855	175.79	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260526	2734.53	2753.3	2723.7	2736.24	89	2736.24	up	up	correct
IZMO.NSE	IZMO Limited	20260526	697	714.35	683.05	690.25	54780	690.25	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260526	140.62	141.6	139.4	139.9	2203961	139.9	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260526	69.73	70.45	69.52	69.74	265619	60.8218	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260526	207	212.8	205.21	207	96197	207
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260526	72.99	75.4	72.5	73.59	327650	73.59	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260526	116.05	119.52	115.47	117.03	471378	117.03	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260526	33.79	33.94	32.5	33.2	17868	33.2	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260526	117.6	125	117.3	123.62	4979335	123.62	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20260526	401.2	414.85	392.1	397.2	199053	397.2	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260526	230.9	233	217.6	220.66	14593	220.66	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260526	120	120.32	112.04	115.77	1084584	115.77	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260526	105.7	107.54	102	102.51	5856223	102.51	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260526	84.5	85.79	84.45	84.71	23299	84.71	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260526	2248	2248	2168	2186.1	207333	2176.6728	down	down	correct
JBMA.NSE	JBM Auto Limited	20260526	637.05	651.95	632.45	638.1	351161	638.1	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260526	8.97	9.08	8.4	9.08	307034	9.08	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260526	1043.4	1043.4	1001.5	1007	1296	1007	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260526	707.5	723	686.05	688.6	35383	688.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260526	226	232.01	225.55	228.87	1510517	228.87	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260526	1212.3	1226.3	1205	1222.9	477830	1222.9	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260526	633	637.95	617.2	621.05	915037	621.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260526	26.85	31.39	26.85	30.49	17320149	30.49	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260526	22.81	23.39	22.3	22.99	7719	22.99	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260526	30.59	30.88	30.01	30.14	2464323	30.14	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260526	288	288	275.25	280.05	18071	280.05	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260526	5441	5489	5301	5325	64864	5305.1805	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260526	510.9	516.95	501.65	504.85	72139	504.85	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260526	615	619.1	611.1	614.15	258602	607.2255	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260526	392	394	385	385.95	228982	385.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260526	387.35	397	383.15	394.15	1573102	394.15	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260526	88.8	89.99	88	89.36	17710	89.36	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260526	133	136.9	132.05	132.51	2238224	130.5056	down	down	correct
JOCIL.NSE	Jocil Limited	20260526	135	149.5	134.74	145.94	39190	145.94	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260526	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260526	1023	1046	1016.3	1018.7	7245	1018.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260526	18.95	19.59	18.91	19.13	170441621	19.13	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260526	731.4	734.35	722.55	729.85	658402	729.85	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260526	559.9	580.95	553.35	576	6108184	574.0476	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260526	12476	12657	12385	12482	3770	12482	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260526	1289.4	1301	1282.7	1293.6	1712866	1286.2122	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260526	126.9	128.22	125.36	125.93	152936	125.93	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260526	438.8	440.2	428.25	430.05	4452681	428.8304	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260526	727.55	739	676	697.05	1109411	694.71	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260526	1002.7	1002.75	983.35	989.75	115833	984.6639	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260526	766.8	768.8	762.51	765.68	378122	765.68	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260526	523.8	541.9	522	532.4	198152	532.4	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260526	204.15	209.9	204	204.95	1633794	201.3705	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260526	12.54	12.85	12.38	12.48	6497953	12.48	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260526	230	236.45	227.1	228.3	16967	228.3	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260526	1071	1085.1	1061.4	1076	233368	1076	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260526	124.95	129.95	124.95	125.82	4187	125.82	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260526	642.3	674	627	635.9	4016	635.9	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260526	357.85	358.2	352.35	355.45	3012372	355.45	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260526	167.19	169.9	166.74	167.71	37702	167.71	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260526	24.89	25.65	24.76	25.6	725046	25.6	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260526	1.54	1.59	1.53	1.54	93721	1.54
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260526	96	96	96	96	6243	96
KANPRPLA.NSE	Kanpur Plastipack Limited	20260526	211.7	215.07	205.21	207.92	22026	207.92	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260526	218.49	220.39	217.3	217.88	117138	215.2228	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260526	347.5	350	346.15	348.75	35694	348.75	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260526	47.34	48.24	45	45.16	9039	45.16	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260526	291.9	295	291.05	293.35	1108147	291.0861	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260526	896.4	898.9	875.4	898.65	68	898.65	up	up	correct
KAYA.NSE	Kaya Limited	20260526	249	253	245	245.7	3608	245.7	down	down	correct
KCP.NSE	The KCP Limited	20260526	161.61	166.5	160.68	161.87	133541	161.87	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260526	24.85	24.85	24	24.57	46914	24.57	down	down	correct
KDDL.NSE	KDDL Limited	20260526	2793	2796.5	2678.7	2698.1	28933	2698.1	down	down	correct
KEC.NSE	KEC International Limited	20260526	508	509.15	497.05	499.1	872376	499.1	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260526	124.96	129.95	122.05	126.43	194858	126.43	up	up	correct
KEI.NSE	KEI Industries Limited	20260526	5289.6	5328.9	5267.2	5305.5	239510	5305.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260526	15.87	17.04	15.78	16.31	8434553	16.31	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260526	1478.6	1496.5	1440	1486.4	175700	1486.4	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260526	13.16	13.36	12.85	12.94	732829	12.94	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260526	274	281.9	270.25	271.2	1695	271.2	down	down	correct
KHADIM.NSE	Khadim India Limited	20260526	103.25	104.08	101.55	102.06	72537	102.06	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260526	56.69	56.69	54.5	55.04	82119	54.987	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260526	134.5	136	130.11	133.75	1303	133.75	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260526	18.25	18.25	18.11	18.23	1402	18.23	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260526	5039.4	5125	5011.1	5016.8	732	5016.8	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260526	186.44	187.8	176.51	180.61	191904	180.61	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260526	758.6	774.5	749.95	767.75	289953	767.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260526	5300.4	5553	5251.1	5528.1	23431	5528.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20260526	396.65	409.8	395.5	397.1	216762	397.1	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260526	395	403.95	393.05	394.6	127405	394.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260526	1628.5	1643.9	1605	1610.6	26305	1604.4979	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260526	1701	1774.9	1696	1750.8	487883	1750.8	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260526	3090	3179.9	3090	3126.4	3345	3126.4	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20260526	164	164.75	159.25	163.19	708951	163.19	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260526	442	449.5	440.15	441.25	9019	441.25	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260526	27.41	27.99	27.05	27.22	56746	27.22	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260526	132.9	135	130.01	133.14	1500655	133.14	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260526	87	88.5	86.2	87.07	20796	87.07	up	up	correct
KOLTEPATIL.NSE	Kolte	20260526	385.75	391.5	380	388.15	61099	388.15	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20260526	193.9	203.5	189.2	193.91	4206944	193.91	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260526	392.85	394.95	387	389.5	15059212	388.8279	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260526	26.38	26.38	25.3	25.6	15299	25.6	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260526	132	132.75	125.6	126.57	78664	126.57	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260526	73.49	74	72.9	72.98	10147	72.98	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260526	756.4	797.5	753.95	784.7	2237901	784.7	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260526	950.7	958.9	938.6	946.25	90506	944.1754	down	down	correct
KRBL.NSE	KRBL Limited	20260526	355.65	368.85	354.95	363	671438	363	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260526	64	64.9	63	64.9	17976	64.9	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260526	3.12	3.2	3.03	3.13	39074	3.13	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260526	666	684	660	672.4	1527735	134.3812	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260526	622.55	622.55	541.2	548.95	526072	548.95	down	down	correct
KSB.NSE	KSB Limited	20260526	818	824	808.45	811.35	95845	811.35	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260526	923.35	937.95	892.45	900.2	227091	900.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260526	810	862.15	810	846.5	62975	846.5	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260526	265.5	278	263.25	267.55	5166361	267.55	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260526	79.6	82.8	77.66	78.32	112406	78.32	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260526	5.75	5.75	5.74	5.74	56	5.74	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260526	1601	1639	1591.5	1604	461696	1600.1349	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260526	103.65	104.49	102	102.61	3197	102.61	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260526	173	178.17	171.62	176.42	71095	176.42	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260526	8.32	8.32	8.01	8.22	24682	8.22	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260526	1361	1376.9	1357	1373.9	1754325	1373.9	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260526	14880	15515	14561	15347	6084	15347	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260526	4.12	4.5	4.12	4.24	3507	4.24	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260526	116.99	118.95	116.17	117.21	2102140	117.21	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260526	139.89	149	138	140.37	7219	140.37	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260526	1530.4	1557.9	1530.4	1546.9	26542	1546.9	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260526	12.24	12.75	11.95	12.55	76946	12.55	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260526	250.95	264.85	247.95	251.4	57231	251.4	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260526	545.05	548.15	540	544.15	666052	544.15	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260526	28.66	28.76	28.62	28.66	26680	28.66
LICNETFN50.NSE	LIC Mutual Fund	20260526	261.44	268.33	261.44	267.04	1034	267.04	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260526	859.83	859.83	856.4	856.5	251	856.5	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260526	273.67	273.67	272.15	272.32	116	272.32	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260526	209.55	210	201.7	206	23076	206	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260526	715.1	755	715.1	747.45	103289	747.45	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260526	7255	7360	7225.5	7248.5	19246	7248.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260526	1000	1000.01	999.99	1000	3960094	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260526	1000	1000.01	999.99	1000	219567	1000
LODHA.NSE	Macrotech Developers Limited	20260526	910	912.5	899.85	903.7	2158528	903.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260526	260.1	268	255	260.93	17241	260.93	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260526	108	112	108	109.42	2119	109.42	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260526	72.39	73.96	71	71.34	11433	71.34	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260526	6.65	7.19	6.65	7.03	117072	7.03	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260526	4029.6	4052.9	4014.2	4037.8	1552847	4037.8	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260526	3540	3577	3516.1	3540.7	39254	3540.7	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260526	5790	5985	5773.5	5851	19666	5851	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260526	1591	1660.9	1591	1619.3	142396	1619.3	up	up	correct
LUPIN.NSE	Lupin Limited	20260526	2287.2	2294	2250	2266	889172	2249.6881	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260526	1382	1414	1364.5	1389.5	49180	1389.5	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260526	154.42	159.5	151.5	151.88	704048	151.6219	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260526	58.99	61	58.65	59.83	125987	59.83	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260526	5.06	5.88	4.72	5.17	101667	5.17	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260526	3122	3159.2	3103	3107.3	1791919	3075.0077	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260526	308.05	314.95	304.5	305.1	2145536	298.3866	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260526	143.95	145.6	142.3	142.99	60464	142.99	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260526	1180	1192	1101.1	1128.8	32543	1128.8	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260526	37.7	37.7	36.01	36.39	1641	36.39	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260526	5.4	5.4	5.2	5.29	62744	5.29	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260526	68.99	70.56	68.01	68.63	141855	68.63	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260526	194.66	194.66	194.66	194.66	68684	194.66
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260526	469.2	475	460.3	466.25	6934	454.9201	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260526	19.53	20.87	19.51	19.67	38085	19.67	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260526	81.36	81.75	79.81	80.18	13667175	78.9758	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260526	51	52.98	50.41	50.75	18901	50.75	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260526	872.6	910	852.55	906.3	8046	906.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260526	119.5	122.18	118.22	118.95	22043	118.95	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260526	54.54	55.78	54	54.35	5210	54.35	down	down	correct
MAHICKRA.NSE	SM	20260526	230.1	230.1	230.1	230.1	750	230.1
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260526	338	346	338	343.85	202487	340.6044	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260526	360.35	364	352.4	353.8	105944	351.5259	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260526	12465	13595	12201	13289	46443	13224.6153	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260526	625	642.9	624	630.6	104360	630.6	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260526	942.15	956.4	927.8	934.75	28709	934.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260526	32.65	33.3	32.65	32.7	4055	32.7	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260526	36.7	36.7	34.67	34.75	65427	34.75	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260526	107.28	108.81	105.3	107.19	122443	107.19	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260526	62.85	63.89	61.25	61.56	70301	61.56	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260526	72.25	72.36	70.01	72.36	176278	72.36	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260526	60	62.5	59.1	59.48	675602	59.48	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260526	325.65	331.85	324.3	330.25	1894465	330.25	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260526	29.9	29.9	28.61	28.89	46216	28.89	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260526	848.1	857.4	835.75	850.6	108622	850.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260526	543.95	589.8	540	547.45	1336756	547.45	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260526	115.59	119.4	115	115.57	1717776	115.57	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260526	15.68	15.99	15.21	15.74	6235	15.74	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260526	56.2	58	56.2	57.18	28558	57.18	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260526	484.95	500	483	495.85	70444	495.85	up	up	correct
MARICO.NSE	Marico Limited	20260526	822.5	835	820.65	830	2110705	830	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260526	239	249	238.34	245.27	1302861	245.27	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260526	221.4	258.8	218	254.79	38057110	254.79	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260526	13188	13329	13134	13208	256901	13208	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260526	305	309.9	305	306.2	81415	306.2	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260526	156	156.45	154	154	144	154	down	down	correct
MASTEK.NSE	Mastek Limited	20260526	1672	1681	1625.5	1632.2	28780	1632.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260526	417.2	420.9	415.2	418.25	4718	418.25	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260526	99.88	99.95	98	98.5	36649	95.036	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260526	1000.9	1000.9	987.15	993.95	2515276	992.1867	down	down	correct
MAXIND.NSE	Max India Limited	20260526	156.99	159.27	151	151.86	34290	151.86	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260526	746.2	759.85	741	746.55	237566	746.55	up	up	correct
MAZDA.NSE	Mazda Limited	20260526	215.97	224	212.65	219.88	62669	219.88	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260526	2461	2487.5	2444.2	2460.1	609775	2460.1	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260526	541.2	561	539	548.45	1076040	109.593	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260526	26.93	26.93	25	25.2	66027	25.2	down	down	correct
MCDOWELL.NSE	N	20260526	1284.1	1297	1276.3	1295	1103951	1295	up	up	correct
MCL.NSE	Madhav Copper Limited	20260526	59.15	62	59.15	61.43	48716	61.43	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260526	75.38	75.38	75.38	75.38	211029	75.38
MCX.NSE	Multi Commodity Exchange of India Limited	20260526	3329	3347	3290	3312	1955204	3312	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260526	149	151.8	148.51	149.23	86061	147.8742	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260526	0.94	0.95	0.94	0.94	145455	0.94
MERCATOR.NSE	Mercator Limited	20260526	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260526	526.5	544	524.7	541.85	477814	541.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260526	1725.6	1748	1714.2	1725.6	890169	1725.6
MGEL.NSE	Mangalam Global Enterprise Limited	20260526	13.22	13.9	13.22	13.62	342259	13.6115	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260526	1079.7	1109.6	1073.7	1096	204283	1096	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260526	221.93	222.4	217.5	220.74	220791	220.74	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260526	416.6	425.3	412.8	414.55	562410	414.55	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260526	581	613.4	579.5	594.95	1366900	594.95	up	up	correct
MINDSPACE.NSE	RR	20260526	461.4	466.74	459.1	463.82	194235	463.82	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260526	204	208.03	202.54	203.29	26775	203.29	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260526	42	43.38	41.5	42.97	1439994	42.97	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260526	31.03	33.89	30.75	31.26	257117	31.26	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260526	1.13	1.15	1.06	1.07	1335956	1.07	down	down	correct
MMFL.NSE	M M Forgings Limited	20260526	464.2	477	458	470.6	235804	466.3746	up	up	correct
MMP.NSE	MMP Industries Limited	20260526	294	294	278	279.74	58635	279.74	down	down	correct
MMTC.NSE	MMTC Limited	20260526	64.78	66.46	64.66	65.04	2405995	65.04	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260526	130	134.01	128.7	131.24	2668	131.24	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260526	63.46	63.6	61.41	63.25	141738	63.25	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260526	22.85	23.27	22.05	22.68	9600	22.68	down	down	correct
MOIL.NSE	MOIL Limited	20260526	305.55	310.95	301.05	301.6	909290	301.6	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260526	11.95	12.13	11.74	11.95	102428	11.95
MOL.NSE	Meghmani Organics Limited	20260526	51.2	52.2	50.4	51.63	489861	51.63	up	down	incorrect
MOLDTECH.NSE	Mold	20260526	119.5	124	119.5	120.42	35902	120.42	up	up	correct
MOLDTKPAC.NSE	Mold	20260526	711.4	715.8	695.45	701.2	70549	701.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260526	67.19	67.19	66.46	67	384667	67	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260526	250.49	253	248.42	249.31	9658	249.31	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260526	330.34	330.34	330.34	330.34	1397307	330.34
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260526	550	558	539	547.25	58753	547.25	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260526	8.58	8.58	8.58	8.58	400	8.58
MOREPENLAB.NSE	Morepen Laboratories Limited	20260526	44	45.45	43.61	43.92	4554154	43.92	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260526	871.95	894	864.2	870.95	1411325	870.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260526	28.11	28.97	26.73	26.97	47274	26.97	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260526	2247	2288.9	2240.5	2265.3	297568	2206.1538	up	up	correct
MPSLTD.NSE	MPS Limited	20260526	1787.4	1805	1771.7	1781.4	9289	1781.4	down	down	correct
MRF.NSE	MRF Limited	20260526	129000	129200	127000	127160	5582	126938.4399	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260526	150.9	152.49	150.17	151.2	1749063	151.2	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260526	43	44	42.5	42.65	1387607	42.65	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260526	430.05	440.8	430	436.1	123657	436.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260526	8000	8085	7810	7878	1132344	7878	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260526	1.7	1.7	1.55	1.6	10919	1.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260526	29.89	31.58	29.6	30.38	2609262	30.38	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260526	140	144.59	136.5	137.06	420162	137.06	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260526	64.52	66.66	63.6	64.62	10977	64.62	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260526	93.5	97	93.2	95.43	623951	95.43	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260526	139	142.7	137.21	138.23	53299	138.23	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260526	33.88	34.3	32.85	33.15	24814	33.15	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260526	205.5	207.59	194.02	199.11	96298	199.11	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260526	3345.4	3356.5	3325	3331.5	176984	3331.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260526	157.09	165.5	157.09	163.42	332854	163.42	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260526	3.78	3.89	3.75	3.83	147676	3.83	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260526	29.8	29.8	28.16	28.9	2946	28.9	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260526	27.01	28.38	27	27.79	5450	27.79	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260526	257.5	263	253.6	256.05	5735	256.05	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260526	112	116	110.8	113.63	15847	113.63	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260526	251.05	265.45	251.05	258.3	15701	258.3	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260526	261.99	268	260.05	261.99	4178	261.99
NAM.NSE	INDIA	20260526	1100	1117.7	1085	1095.7	979273	1083.393	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260526	1177.9	1190.8	1167.1	1186	313854	1186	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260526	173.05	177	170.35	171.11	20515	171.11	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260526	406.25	417.9	405.1	416.2	7524355	416.2	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260526	938.5	987	937.1	980.7	4782697	977.6823	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260526	7453.5	7525	7274	7396	200763	7387.1128	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260526	97	100.48	96.71	98.16	617992	98.16	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260526	142.76	143.28	141.5	142.04	68306	140.5274	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260526	291.5	293	285.55	290.55	1729108	290.55	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260526	97.99	99.78	94.3	95.55	31029229	95.55	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260526	1955	1969.5	1911	1961.3	42	1961.3	up	up	correct
NCC.NSE	NCC Limited	20260526	151.11	152.93	149.67	150.05	2017833	150.05	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260526	170.6	171.27	168.51	169.84	51999	169.84	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260526	2591.4	2655	2561	2596.1	122	2596.1	up	up	correct
NDL.NSE	Nandan Denim Limited	20260526	2.68	2.68	2.57	2.62	1122300	2.62	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260526	820.8	853.95	820.8	842.3	49608	838.2415	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260526	77.71	82	76.62	78.84	1015035	78.84	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260526	15.31	15.7	15.11	15.42	93346	15.42	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260526	12.2	12.58	12.2	12.27	137468	12.27	up	up	correct
NELCAST.NSE	Nelcast Limited	20260526	136	143.59	136	137.21	185808	136.4621	up	up	correct
NELCO.NSE	Nelco Limited	20260526	672.1	705	672.1	677.9	90903	676.9079	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260526	1764	1807.8	1735.1	1774.4	73480	1774.4	up	down	incorrect
NESCO.NSE	Nesco Limited	20260526	1272	1280	1232	1240.1	78811	1232.1652	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260526	252.97	261.95	252.97	258.79	1830	258.79	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260526	31.51	31.95	31.32	31.46	2788735	31.46	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260526	16800	17399	16799	17071	58286	17039.5088	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260526	434.95	441.3	432.9	435.95	429538	431.1235	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260526	4.1	4.2	3.98	4.06	32504	4.06	down	down	correct
NFL.NSE	National Fertilizers Limited	20260526	77.7	79.65	77.11	78.36	1899980	78.36	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260526	39.75	40.4	38.5	40.25	18271	40.25	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260526	1939.1	1946.4	1885	1891.4	445589	1887.2171	down	down	correct
NHPC.NSE	NHPC Limited	20260526	79.02	79.02	78	78.44	10193541	78.44	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260526	166.37	167.78	162.16	162.76	687695	161.4304	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260526	28.94	31.19	28.94	30.61	20958	30.61	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260526	272.36	272.66	270.5	271.09	5483897	271.09	down	down	correct
NIITLTD.NSE	NIIT Limited	20260526	68.95	69.85	67.59	67.86	269746	67.86	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260526	8.25	8.25	8.06	8.1	142490	8.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260526	12.94	12.98	12.5	12.51	931260	12.51	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260526	1273.2	1320	1263.1	1273.1	8378	1253.6678	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260526	374	375.05	360	366.05	6837	366.05	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260526	29.89	29.89	28	28.88	30340	28.88	down	down	correct
NITCO.NSE	NITCO Limited	20260526	97.49	97.98	94.51	95.01	257728	95.01	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260526	499	509.6	496.1	498.25	95828	498.25	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260526	197.8	198	188	192.24	1795	192.24	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260526	67.2	67.2	61.3	63.5	13878	63.5	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260526	345.3	356.5	341.6	343.4	7630234	343.4	down	up	incorrect
NMDC.NSE	NMDC Limited	20260526	90.5	91.06	89.58	90.67	17202008	90.67	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20260526	166.35	175	165.6	167.85	1207055	166.2969	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260526	6.49	6.49	6.48	6.48	111825	6.48	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260526	84.2	85.79	79.65	83.87	1488	83.87	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260526	278.42	279.11	276.47	277.24	1164	277.24	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260526	450.05	468.7	450.05	452.1	2272	452.1	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260526	389	390	375.15	384.6	504675	384.6	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260526	5651	5785	5651	5694	1957	5694	up	up	correct
NTPC.NSE	NTPC Limited	20260526	390.75	392.25	389	389.7	9062218	389.7	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260526	775.5	780.3	764.65	765.9	43378	753.2438	down	up	incorrect
NURECA.NSE	Nureca Limited	20260526	273	277.7	273	274.35	5308	274.35	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260526	323.85	329.65	320	327.5	212868	327.5	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20260526	330	334.8	322.3	326.4	24159	326.4	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260526	1713.8	1718	1685.1	1693.7	352712	1691.8705	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260526	9711.5	9917	9594	9882	259841	9882	up	up	correct
OIL.NSE	Oil India Limited	20260526	484.9	496.45	483.2	492.1	3000663	492.1	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260526	56.99	56.99	55.8	55.9	20182	55.9	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260526	1219	1243.9	1214	1229.9	343711	1229.9	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260526	239.17	239.17	232.5	239.17	175329	239.17
OMAXE.NSE	Omaxe Limited	20260526	77.67	79.5	76.14	77.54	114246	77.54	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260526	88.95	90	87.61	88.4	52894	88.4	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260526	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260526	25.1	27.66	25.1	27.66	93944	27.66	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260526	61	63.5	60.17	62.91	2867930	62.91	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260526	285.1	289.65	284	287.5	10629491	287.5	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260526	51.55	52.3	51.2	51.36	86783	51.36	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260526	270.12	277.49	270.12	271.88	64610	264.4351	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260526	429	438.2	415.2	418.7	94345	418.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260526	164.88	171.99	162.06	169.96	13656	169.96	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260526	722.45	750	716	724.35	119274	724.35	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260526	63.49	66.35	62.05	64.2	1215670	64.2	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260526	6.49	6.49	6.07	6.28	97151	6.28	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260526	356.6	356.6	338.55	346.5	19158	345.4038	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260526	138.85	143.6	138.01	140.49	324946	139.9492	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260526	185.04	188.36	184.5	187.89	84178	187.0754	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260526	99.9	100.02	97.3	98.87	128950	98.3957	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260526	60.4	62.98	60.4	61.07	1159	61.07	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260526	18.05	18.65	18	18.11	284899	18.11	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260526	4080	4220	4059.2	4115.8	10706	4115.8	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20260526	1.65	1.65	1.52	1.59	10321	1.59	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260526	48.17	48.18	46	48.12	60362	48.12	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260526	38600	38695	38095	38305	12995	38305	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260526	49.65	50.39	48.71	49.18	11259985	49.18	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260526	92.2	99.8	92.2	98.76	817	98.76	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260526	44.4	45.8	43.6	45.36	4885	45.36	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260526	420	439.2	420	424.05	147566	424.05	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20260526	351.65	357	341.05	351.3	10264	351.3	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260526	337.9	353.55	335.25	350.55	221297	350.55	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260526	93.89	93.89	90.6	92.3	7972	92.3	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260526	67	69.78	66.1	66.62	10507328	66.62	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260526	211.9	217.54	210.3	211.27	556016	211.27	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260526	4.17	4.17	4.17	4.17	259257	4.17
PARTYCRUS.NSE	SM	20260526	107	107	102	103.25	11000	103.25	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260526	26.22	28.3	26.13	27.77	8859664	27.77	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260526	14.04	14.78	13.06	13.41	4349769	13.41	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260526	9.15	9.33	8.91	9.12	62536297	9.12	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260526	82.77	83.99	82.75	83.06	56642	83.06	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260526	19.48	19.48	18.5	18.95	5734	18.95	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260526	151.98	157.99	145.56	156.91	1186180	156.91	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260526	16.81	17.25	16.81	17.1	41607	17.1	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260526	5038	5137.3	5021	5116	456026	5116	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260526	280.9	282	277.15	280.2	1669492	277.0044	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260526	440.3	440.9	430.55	433.7	4643484	433.7	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20260526	4699	4700	4626	4641.8	13609	4567.694	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260526	248	254.6	236	239.6	1144209	239.6	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260526	30.6	31.13	30.59	30.66	416934	30.66	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20260526	471	481.4	465.05	466.95	2188774	466.95	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260526	9659	9949	9659	9873	15372	9873	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260526	5749	5760	5599	5652.5	15617	5652.5	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260526	1628.1	1645.6	1610.9	1637.8	126804	1637.8	up	up	correct
PGINVIT.NSE	IV	20260526	92.15	92.2	91.9	91.94	1655342	91.94	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260526	1809.6	1819.3	1774.4	1785.4	270852	1785.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260526	1477.2	1483	1467	1478	454638	1467.4363	up	up	correct
PIIND.NSE	PI Industries Limited	20260526	2845.8	2859.4	2810	2837.9	173447	2837.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260526	4640.2	4689.6	4605.1	4634.7	6174	4625.2986	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260526	8	8.19	7.95	8.01	26951	8.01	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260526	26.9	26.9	25.6	25.8	12923	25.8	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260526	934.65	943.8	921.1	928.3	24526	928.3	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260526	835.9	918	806.75	838.65	9987	838.65	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260526	179	179.6	174.1	175.47	28205	175.47	down	down	correct
PNB.NSE	Punjab National Bank	20260526	106.13	107.2	105.44	105.91	26298361	102.9173	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260526	79	80.44	77.8	78.26	578030	78.26	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260526	1084.1	1098	1078.1	1092.6	669294	1092.6	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260526	19.13	19.5	18.36	18.59	7457	18.59	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260526	213.5	215.8	209.6	211.2	663268	211.2	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260526	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260526	247.9	252	247.9	251.05	1319	251.05	up	up	correct
POKARNA.NSE	Pokarna Limited	20260526	862	866.45	822	836.15	115208	835.6314	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260526	9369.5	9669.5	9358	9613.5	424144	9568.1009	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260526	1500	1500	1428	1439.8	572506	1439.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260526	918.65	923.7	902.8	905.7	52246	905.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260526	307	307	300	303.4	3933	298.4449	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260526	400.95	405	393.45	396.55	1259333	396.55	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260526	295	295.95	292.05	292.55	5625947	292.55	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260526	35400	36495	34005	35995	511899	35995	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260526	2560	2560	2480.8	2493.9	62785	2493.9	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260526	214.9	216.25	210.3	211	7794	211	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260526	199	207.01	198.11	202.8	72242	202.8	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260526	20.5	21.25	20.5	21.06	55969	21.06	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260526	395	400.2	390.95	393.85	732517	393.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260526	141.29	151.84	141.29	149.99	1152518	149.99	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260526	4.43	4.6	4.4	4.51	174268	4.51	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260526	7.07	7.28	6.92	7.09	255865	7.09	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260526	154.99	159.59	153.1	154.31	510984	153.2119	down	down	correct
PRECOT.NSE	Precot Limited	20260526	769.8	838	749.95	823.15	27628	823.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260526	443	460	440.9	457.05	1164496	457.05	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260526	720.7	779.5	706.1	725.55	12777900	725.55	up	up	correct
PREMIER.NSE	Premier Limited	20260526	2.96	3.04	2.95	2.98	6291	2.98	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260526	55.79	56.49	53.15	54.65	164407	54.65	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260526	1401.3	1407.6	1381	1402.2	633072	1402.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260526	566.05	584	559.75	562.2	519506	562.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260526	277.25	287	276.95	283.75	17789	283.75	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260526	272.5	273.5	266	267.35	443345	267.35	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260526	14.03	14.28	13.8	13.87	118559	13.87	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260526	3280	3355.9	3280	3342.3	48839	3342.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260526	118.35	126.6	117.45	124.81	1559513	124.81	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260526	24.04	24.36	23.91	24.19	1640676	23.8102	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260526	776	840	773.55	836.05	278446	836.05	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260526	90.52	92.97	90.52	91.88	2363222	91.88	up	up	correct
PTC.NSE	PTC India Limited	20260526	191.25	194.5	191	191.58	828013	191.58	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260526	38.26	39.29	38.26	38.93	78256	37.9758	up	up	correct
PULZ.NSE	SM	20260526	22.4	23.7	22.4	23.65	18000	23.65	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260526	1026	1037.2	1001.4	1009.6	7517	1006.9941	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260526	228.5	228.5	221.15	222.42	159569	222.42	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260526	26.3	26.6	25.8	25.92	427702	25.92	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260526	130.02	130.68	129.06	129.75	91694	129.75	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260526	263.4	264	262	262.2	603	262.2	down	down	correct
QUESS.NSE	Quess Corp Limited	20260526	206.94	208.26	203.2	204.64	130778	204.64	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260526	196.15	198.69	192.21	193.51	622818	193.51	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260526	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260526	3.04	3.17	3.02	3.15	25491	3.15	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260526	3553	3590	3535.6	3572.1	191917	3564.1816	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260526	6.18	6.2	6	6.06	35720	6.06	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260526	326.55	330.5	321.1	324.05	716104	324.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20260526	179.85	182.55	171.75	172.01	7389402	172.01	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260526	117.65	118.45	114.4	118.45	125108	118.45	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260526	3.83	3.95	3.76	3.88	954919	3.88	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260526	423.25	428.2	413.1	415.1	45430	413.4259	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260526	35.9	35.9	34.92	34.98	8405	34.98	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260526	21	21	20.87	20.99	20027	20.99	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260526	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260526	253.15	260.2	252.2	254.9	563662	251.6753	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260526	28.81	29.35	28.39	28.99	14224	28.99	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260526	5.39	5.39	5.3	5.32	3445812	5.32	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260526	910	913.5	879.7	891.6	526480	891.6	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260526	291.9	300.7	287.5	298.15	99680	298.15	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260526	476.05	494.8	465.6	474.2	401284	474.2	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260526	460.3	474.75	456.9	468.85	95704	468.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260526	12.7	12.9	12.51	12.54	148055	12.54	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260526	1385.8	1431.9	1365.2	1384.7	19481	1384.7	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260526	2550	2630	2539.6	2583.6	26740	2583.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20260526	555	567.2	546.15	553.4	691273	553.4	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260526	344.8	346.4	341.35	344.25	3032110	344.25	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260526	130.49	134.05	130.11	132.09	2563851	132.09	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20260526	0.91	0.92	0.9	0.9	1617818	0.9	down	down	correct
RECLTD.NSE	REC Limited	20260526	344	344.45	336.3	337.6	3913330	337.6	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260526	223.88	228.3	222.74	224.51	2800786	219.5874	up	up	correct
REFEX.NSE	Refex Industries Limited	20260526	284.15	307.35	281.05	295.15	12130256	294.2096	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260526	42.08	43.49	41.11	41.52	235	41.52	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260526	299.7	307.45	298.15	301.5	79885	301.5	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260526	1360.1	1368.5	1352.4	1356.3	13769747	1350.0579	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260526	238	242.9	236	241.79	1032233	241.79	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260526	64.08	64.08	64.08	64.08	0	64.08
REMSONSIND.NSE	Remsons Industries Limited	20260526	94	96.53	93	93.62	335210	93.4097	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260526	23.66	23.69	23.25	23.29	5813994	23.29	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260526	390.05	397.7	387.7	392.9	195882	392.9	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260526	77.34	77.34	70.7	72.91	10146	72.91	down	down	correct
REPRO.NSE	Repro India Limited	20260526	385	385	376.55	378.8	17106	378.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260526	177	190.44	175.51	184.99	2153959	184.99	up	up	correct
RGL.NSE	Renaissance Global Limited	20260526	103	104.4	101.15	102.34	468361	102.34	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260526	2.27	2.29	2.2	2.22	441453	2.22	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260526	402	413.6	401	405.6	161264	405.6	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260526	119.3	121.39	119.3	119.57	780905	119.57	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260526	756.9	785.05	756.85	761	77979	757.5503	up	up	correct
RITES.NSE	RITES Limited	20260526	208.52	209.2	204.41	205.29	414791	205.29	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260526	21.9	22.39	20.98	21.96	33628	21.96	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260526	33.97	34.79	33	33.27	12063	33.27	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260526	572	584.5	565.5	569.35	314336	569.35	down	down	correct
RML.NSE	Rane (Madras) Limited	20260526	928	945	922	924.25	14200	924.25	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260526	344.6	344.6	317	319.35	121778	319.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260526	145.25	146.78	143.16	143.96	1492996	143.96	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260526	1.97	1.99	1.96	1.96	658764	1.96	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260526	45.3	46.8	45.3	46.49	810	46.49	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260526	539.9	552.55	531.35	543.75	124059	543.226	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260526	58.7	58.7	55.51	57	72742	57	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260526	515.05	527.65	511.25	514.05	154838	514.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260526	2253.7	2300.7	2205	2213.7	5790	2192.0351	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260526	26.75	27.48	26.65	26.69	35614155	26.69	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260526	72	78	72	73.15	34263	73.15	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260526	925.2	959.95	925.2	932.8	22880	932.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260526	32.7	33.25	32.05	32.47	16376	32.47	down	down	correct
RSWM.NSE	RSWM Limited	20260526	172.04	185	169.66	178.98	340464	178.98	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260526	268	270	264	265.9	321211	265.9	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260526	35.18	35.93	34.8	34.95	1495774	34.95	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260526	9.3	9.5	9.21	9.26	13968741	9.26	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260526	285	286.8	247.65	253.83	411696	253.83	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260526	6.13	6.46	6.12	6.35	61996	6.35	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260526	125.97	127.69	125	126.33	25905	126.33	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260526	148.86	155.99	146.75	151.07	225450	151.07	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260526	38.6	39.9	36.1	37	25735	37	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260526	263.95	266.9	259	259.75	21022452	259.75	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260526	375.7	375.7	375.6	375.7	326	375.7
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260526	7.99	7.99	7.99	7.99	0	7.99
SADBHAV.NSE	Sadbhav Engineering Limited	20260526	9.34	9.64	9.34	9.64	167916	9.64	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260526	2.71	2.73	2.65	2.69	236157	2.69	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260526	1515.3	1549.5	1504.7	1540.7	72030	1538.807	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260526	26.5	27.59	25.56	26.02	89031	26.02	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260526	182.36	183.74	179.8	180.09	33339	180.09	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260526	198.35	205	198.35	203.84	35728024	203.84	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260526	815	835	781.35	786.4	113538	786.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260526	18.48	18.9	18.04	18.15	142484	18.15	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260526	145.45	150.3	145	146.79	502840	146.79	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260526	1.78	1.84	1.76	1.84	1104909	1.84	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260526	7.2	7.31	7.05	7.07	3908862	7.07	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260526	270.15	279	267	277.75	1718	277.75	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260526	56.21	56.99	53.6	54.13	104885	54.13	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260526	660.2	669.8	638	640.35	142772	640.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260526	7.21	7.49	7.12	7.19	114352	7.19	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260526	3.61	3.75	3.61	3.61	8680	3.61
SANDESH.NSE	The Sandesh Limited	20260526	1003	1022.8	1003	1011.2	60	1011.2	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260526	699.7	720.9	685	691.25	1175989	691.25	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260526	510	531.85	510	519.95	29776	518.0278	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260526	379.7	398.8	373.6	381.55	1108815	381.55	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260526	27.51	27.51	27.51	27.51	56930	27.51
SANOFI.NSE	Sanofi India Limited	20260526	3182.1	3222.1	3182.1	3197.5	18654	3197.5	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260526	0.24	0.25	0.23	0.24	514323	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260526	543.9	547.65	527	532.9	1069719	532.9	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260526	398	407	394.1	395	650709	395	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260526	98	99	97	98.04	161053	96.1464	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260526	1925	2032	1907	2006.5	252529	1992.2742	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260526	322.45	322.45	310	313.95	13400	313.95	down	down	correct
SATIA.NSE	Satia Industries Limited	20260526	58.88	59.85	57.05	57.78	168742	57.78	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260526	215.6	224.98	215.59	222.91	476854	222.91	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260526	703.9	789	700.05	748.75	2723159	748.75	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260526	630	638.7	625.25	628.7	1318962	628.7	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260526	118.68	118.68	116.99	117.24	6122	117.24	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260526	312.38	328.39	312.38	322.22	4175	322.22	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260526	273.84	275.9	271.51	272.13	6021	272.13	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260526	220.18	221.12	219.3	220.62	10724	220.62	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260526	1904.8	1906.9	1876.1	1883.2	812898	1883.2	down	up	incorrect
SBIN.NSE	State Bank of India	20260526	969.9	978.8	962.1	968.5	16269800	968.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260526	4102.7	4249	4102.7	4200	205458	4200	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260526	175.95	175.95	171	171.99	56163	167.9737	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260526	1377.4	1412	1348.1	1376.8	354616	1376.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260526	303.95	313	301.25	308.05	6299358	308.05	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260526	87.35	88.3	85.5	86.3	371264	86.3	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260526	1625	1643	1590	1595.2	73739	1595.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260526	20.79	21.75	20.2	20.57	13242	20.57	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260526	95.6	95.88	93.65	94.2	769203	94.2	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260526	236.1	237.75	231.6	232.85	11456	230.8242	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260526	26.98	26.98	26.98	26.98	80596	14.72
SETF10GILT.NSE	SBI Mutual Fund	20260526	258.96	259.53	257.71	257.95	11053	257.95	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260526	257.49	257.66	255.66	256.07	757726	256.07	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260526	566.01	568.59	563.02	564.72	27738	564.72	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260526	762.29	762.29	754.09	757.47	29518	757.47	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260526	0.55	0.55	0.55	0.55	0	0.55
SEYAIND.NSE	Seya Industries Limited	20260526	15.34	15.49	14.89	14.91	9428	14.91	down	down	correct
SFL.NSE	Sheela Foam Limited	20260526	635	643	623.05	626.7	193036	625.8536	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260526	510	529.8	510	527.9	5471	527.9	up	up	correct
SGL.NSE	STL Global Limited	20260526	11.4	11.4	11.01	11.07	7037	11.07	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260526	70	71	69	69.43	9949	69.43	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260526	511.5	517	508.3	509.85	357779	509.85	down	down	correct
SHALBY.NSE	Shalby Limited	20260526	173.49	177.14	171.99	173.94	90667	173.94	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260526	50.81	51.95	50.81	51.84	29761	51.84	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260526	126	128.5	126	126	22639	126
SHANTI.NSE	Shanti Overseas (India) Limited	20260526	6.5	6.84	6.5	6.64	12086	6.64	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260526	440.05	444.4	440.05	441.1	7827	439.0668	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260526	952.1	980	950.7	965.9	356223	965.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260526	855	865	831.55	849.2	141440	849.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260526	139.95	142.77	138.8	140	404167	140	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260526	464.13	468.77	461.71	465.54	6473	465.54	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260526	105	105.75	102.1	102.55	4175	102.55	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260526	515	519	492.15	504.85	1613808	504.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260526	18.34	18.73	17.97	18.42	22421	18.42	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260526	67.69	67.99	64.7	67.4	6076	67.4	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260526	168.62	173.65	164.18	166.19	2373	166.19	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260526	137.41	137.41	133.3	134.46	226502	134.46	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260526	337.3	337.75	331.2	333.65	88618	333.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260526	34.62	35.65	34.5	35.45	4076	35.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260526	71.1	72.99	70.5	72.09	76089	72.09	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260526	25355	25395	24890	25180	17032	25114.7185	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260526	346	367.9	343	358.6	95675	358.6	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260526	45.94	46.98	43.7	44.09	249498	44.09	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260526	0.38	0.39	0.37	0.38	305317	0.38
SHREYANIND.NSE	Shreyans Industries Limited	20260526	153	154.2	148.11	148.66	3950	148.66	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260526	3238.7	3323.9	3222.2	3296.3	35651	3292.3475	up	up	correct
SHUBHLAXMI.NSE	SM	20260526	20.4	20.4	19.9	19.95	5000	19.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260526	5.24	5.24	4.8	5.05	60753	5.05	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260526	962.05	983.2	956.7	979.1	1435239	977.405	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260526	18.93	18.93	18.93	18.93	1100	18.93
SIEMENS.NSE	Siemens Limited	20260526	3685.8	3697.9	3620	3679.9	713402	3679.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260526	51.9	51.9	50.18	50.96	10176	50.96	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260526	15.81	16.85	15.8	16.23	12261	16.23	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260526	79	83.39	78.67	80.99	410880	80.99	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20260526	428.6	430.9	416	421.6	2456	419.0854	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260526	17.9	17.9	16.15	16.8	22680	16.8	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260526	8.38	8.38	8.38	8.38	0	8.38
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260526	238.12	256.8	238.12	248.22	691970	248.22	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260526	79.62	80.5	76.52	80.14	13767	80.14	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260526	423.05	424.7	417.6	419.5	474148	419.5	down	down	correct
SIS.NSE	SIS Limited	20260526	389.4	407	385.7	398.4	68243	398.4	up	up	correct
SITINET.NSE	SITI Networks Limited	20260526	0.33	0.34	0.32	0.33	709221	0.33
SIYSIL.NSE	Siyaram Silk Mills Limited	20260526	601.7	606	587.9	591.05	70473	586.249	down	down	correct
SJVN.NSE	SJVN Limited	20260526	74.19	75.2	73.32	73.79	2382386	73.79	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260526	1676	1716.5	1661.9	1710.7	15977	1648.05	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260526	1	1	1	1	0	1
SKIPPER.NSE	Skipper Limited	20260526	478.45	507.2	477	501.9	1757323	501.9	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260526	183.9	189.95	182	185.73	1044752	185.73	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260526	152.31	159.92	151	159.77	15295	157.994	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260526	62.15	62.97	61.63	61.91	124631	61.3958	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260526	373.2	380.9	370	376.25	383554	376.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260526	37.51	38.82	37.51	37.82	154453	37.82	up	up	correct
SOBHA.NSE	Sobha Limited	20260526	1395.4	1433	1392.9	1419	74674	1413.2074	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260526	557	562.95	553	558.5	89914	558.5	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260526	18377	18541	18280	18479	111277	18479	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260526	517	529.75	505	508.3	50613	508.3	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260526	102	104.25	101.5	103.05	4645	102.57	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260526	105.5	106.89	102.17	105.46	11222	105.46	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260526	590.6	609.6	590.1	608	1904541	606.238	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260526	274.15	277.5	269	270.55	349749	266.9076	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260526	424.75	433	421.8	423.95	48184	423.95	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260526	40.7	41.12	40.66	40.74	6338301	40.74	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260526	245	258.69	244.5	253.28	425946	253.28	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260526	771.65	774.35	747.9	749.95	33747	749.95	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260526	260	264.82	256.15	261.42	125252	261.42	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260526	237	248.75	231	235.57	37412116	235.57	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260526	3.93	3.93	3.71	3.76	488904	3.7496	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260526	111.2	115	111.2	112.8	36135	112.8	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260526	36.64	37.97	36.52	37.71	53784	37.71	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260526	72	74.22	71.61	72.19	1065321	72.19	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260526	30.2	31.29	30.05	30.87	2797	30.87	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260526	210.1	218.14	208.27	211.62	318114	211.62	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260526	193.5	193.5	188.32	189.84	4527	189.84	down	down	correct
SRF.NSE	SRF Limited	20260526	2729.9	2772.9	2712	2749.4	704640	2749.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260526	537.15	550	537.15	539.8	12342	539.8	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260526	0.41	0.41	0.41	0.41	0	0.41
SSWL.NSE	Steel Strips Wheels Limited	20260526	211.5	220.08	209.5	211.7	1233520	211.7	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260526	1188.1	1207.6	1161	1169.2	274587	1169.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260526	218.1	218.3	215	215.3	176181	215.3	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260526	138	139	134.11	135.43	30671	135.43	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260526	117.3	121	117	117.69	80927	117.69	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260526	77.61	79.23	77.61	78.27	2846	77.2605	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260526	10.5	11.02	10.42	10.84	9730031	10.84	up	up	correct
STEL.NSE	STEL Holdings Limited	20260526	455.3	469.95	454.5	457.5	2807	457.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260526	233.39	237.03	232.46	235.72	25864	235.72	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260526	486.35	486.35	486.35	486.35	407386	486.35
STOVEKRAFT.NSE	Stove Kraft Limited	20260526	559	581.95	553.3	565.3	248853	565.3	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260526	2853.8	2903.6	2812	2834.2	24770	2834.2	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260526	11.25	11.34	10.6	10.93	875163	10.93	down	down	correct
SUBROS.NSE	Subros Limited	20260526	735	749.5	716.45	723.8	49998	723.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260526	1090	1129.9	996	1003.15	1963361	1003.15	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260526	482.95	492.95	478.95	489.05	399239	487.8739	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260526	44.11	45.79	43.56	45.36	10338	45.36	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260526	1605	1621.5	1560.8	1572.9	3728	1572.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260526	1.45	1.49	1.37	1.38	1564139	1.38	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260526	4429.6	4507	4302	4312.8	147704	4290.2455	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260526	838.7	844.8	714.2	726.4	67713	725.83	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260526	862	877	860	868.2	68742	868.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260526	391.9	407	385.15	394.45	700524	394.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260526	1830	1844.9	1815.9	1840.8	2337759	1835.9882	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260526	303.7	309.3	299.75	301.15	210254	301.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260526	494	500.55	487.2	493.2	823727	493.2	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260526	154.8	156.19	151.56	152.31	6049	152.31	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260526	5.1	5.37	5	5.04	54389	5.04	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260526	498.2	507	468.25	473.6	4603362	473.6	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260526	0.98	1.02	0.94	0.97	180160	0.97	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20260526	3609.2	3624.9	3555	3570.1	94449	3545.0692	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260526	26.35	27.59	26.3	26.97	55482	26.97	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260526	18.05	18.5	17.85	18.16	107357	18.16	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260526	59	59.89	57	57.19	8499	57.19	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260526	220.45	248.95	218	234.6	12475603	234.6	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260526	162.25	164.29	159.51	161.57	200090	161.57	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260526	36	36.57	35.6	35.82	28253	35.82	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260526	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260526	273	294.88	271.4	273.93	2819038	273.93	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260526	2.74	2.75	2.63	2.73	125975	2.73	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260526	53.64	55.49	53.38	54.58	173729945	54.58	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260526	3.81	4.13	3.81	3.93	64654	3.93	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260526	3740.1	3792	3740.1	3762.7	10492	3661.8356	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260526	614	619.2	602.2	611.35	27344	607.8083	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260526	197.6	197.99	191	191.79	1910698	191.79	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260526	725	725	711.8	713.6	119993	708.5087	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260526	463	472.75	463	465.25	383489	463.9371	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260526	199.98	203	196.05	201.33	1764	201.33	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260526	333	333	319.35	321.75	73809	321.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260526	30	30.9	29.75	30.77	223384	30.77	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260526	350	364.6	345.5	348.6	300435	348.6	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260526	521	543.5	518.15	529.8	538836	529.8	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260526	22	22.58	21.04	21.04	123362	21.04	down	down	correct
TARC.NSE	TARC Limited	20260526	133	134.75	132.51	132.89	197755	132.89	down	down	correct
TARMAT.NSE	Tarmat Limited	20260526	52.35	52.9	51.07	51.79	3192	51.79	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260526	7603.5	7740	7582	7663.5	1091	7663.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260526	769.95	819	764.55	783.9	2645794	772.0301	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260526	1935.8	2049.9	1888	2005	2522180	1985.4139	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260526	1191.7	1200.2	1174.5	1187.6	1766780	1187.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260526	4310.2	4353	4310	4339	191626	4262.6181	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260526	678.7	715	678	694.6	1799492	691.0361	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260526	415.25	426.8	414	420.95	9332347	418.3576	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260526	209.9	211.14	209.51	210.44	17801824	206.1973	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260526	1187.9	1201	1155.5	1158	38739	1158	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260526	136	141.05	135.53	138.68	196177	138.68	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260526	918.4	918.4	898	899.9	19103	898.9351	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260526	523	523	508.5	513.3	9905	513.3	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260526	13.11	13.6	13.01	13.2	18677	13.2	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260526	2634.1	2694.9	2580	2609	1483	2609	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260526	2308.2	2327.9	2272.4	2276.2	3587597	2276.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260526	1304	1375	1296.6	1367.2	1026482	1367.2	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260526	1394.4	1408	1388.1	1392.2	29213	1392.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260526	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260526	1433.6	1465.8	1429.9	1458.7	1725570	1421.7527	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260526	1216.8	1250	1193	1201.2	2142638	1201.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260526	477.95	511	474.3	501.4	13303108	501.4	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260526	638.9	640	603	611.95	266137	611.95	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260526	344.5	357.85	334.55	357.85	45727	357.85	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260526	99.98	99.98	95.92	97.33	77905	97.33	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260526	44.1	45.95	44.1	45.1	26526	45.1	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260526	113.3	113.63	108.7	108.92	3630723	108.92	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260526	73	74	72.27	72.55	1817574	72.55	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260526	13.2	13.2	12.12	12.45	2563	12.45	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260526	9.12	9.28	9.05	9.1	30112	9.1	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260526	3825	3888.2	3790	3805.2	39604	3794.5858	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260526	99.55	101.34	96.56	98.56	11837	98.56	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260526	103.45	108.11	99.01	106.46	242233	106.46	up	up	correct
THERMAX.NSE	Thermax Limited	20260526	4476.5	4510.7	4383.1	4431	142494	4413.5894	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260526	92.65	95.66	92.5	92.78	977113	92.78	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260526	255	255	247.75	249.9	46051	249.9	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260526	492.6	504.9	488.8	502.25	496517	495.7967	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260526	438.05	464.15	435.5	456.85	1288731	456.85	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260526	2615.6	2650	2601.1	2628	6366	2606.58	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260526	3047.5	3072.7	3014.9	3039.1	169112	3039.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260526	4.6	4.79	4.47	4.51	3713	4.51	down	down	correct
TIL.NSE	TIL Limited	20260526	196.19	204.79	193.76	197.86	45384	197.86	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260526	178.6	180.47	175.92	177.29	2130994	177.29	down	down	correct
TIMKEN.NSE	Timken India Limited	20260526	3620	3654.9	3580.1	3610.9	37681	3610.9	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260526	212	214.8	208.97	213.07	217299	213.07	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260526	42.2	43.79	41.11	43.79	368508	43.79	up	up	correct
TITAN.NSE	Titan Company Limited	20260526	4151.9	4160	4091	4105.9	766717	4092.4715	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260526	90.22	92.8	90.22	91.29	136994	91.29	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260526	150.6	153.6	147.33	147.97	88132	147.97	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260526	9.37	9.44	9.1	9.34	8352	9.34	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260526	87.45	87.45	83.55	85.5	2776	85.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260526	4572.3	4595.2	4413	4452.1	506176	4443.27	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260526	1475.9	1489	1463.8	1468.5	380704	1463.4313	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260526	56.33	56.33	52.56	53.06	4910	53.06	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260526	72.51	72.51	68	68.81	10531	68.81	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260526	64.95	69.3	64.34	65.75	248709	65.75	up	up	correct
TRANSWIND.NSE	SM	20260526	13.2	13.2	13.2	13.2	4000	13.2
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260526	7.07	7.07	6.66	6.75	46120	6.75	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260526	153.9	153.9	146.1	148.21	29334	148.21	down	down	correct
TRENT.NSE	Trent Limited	20260526	4290	4310.295	4230	4238.895	843390	2815.6561	down	down	correct
TRF.NSE	TRF Limited	20260526	244.15	245.05	235	236.7	14039	236.7	down	down	correct
TRIDENT.NSE	Trident Limited	20260526	24.6	24.85	24.4	24.42	3920692	24.42	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260526	59.23	62.26	58.5	61.48	38218	61.48	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260526	692.75	703.9	685	690.45	954520	690.45	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260526	377.15	386.35	374.2	377.5	331823	377.5	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260526	882.45	897.95	872	879.8	1134	870.8992	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260526	523.8	524.95	511	512.8	83060	512.8	down	down	correct
TTL.NSE	T.T. Limited	20260526	7.64	7.65	7.27	7.5	18164	7.5	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260526	42.8	44.39	42.63	42.95	2643398	42.95	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260526	529.5	543.95	505	508.85	238589	508.85	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260526	3469.5	3484.5	3419.7	3449.8	651538	3449.8	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260526	3585	3638.9	3580	3596.6	1528	3596.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260526	112.2	112.2	110	110.79	21012	110.79	down	down	correct
TVVISION.NSE	TV Vision Limited	20260526	5.4	5.43	5.26	5.35	4717	5.35	down	down	correct
UBL.NSE	United Breweries Limited	20260526	1325	1359	1318.5	1343.7	531437	1343.7	up	up	correct
UCOBANK.NSE	UCO Bank	20260526	25.54	25.8	25.31	25.41	3687303	25.41	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260526	412.8	417.5	410.6	411.85	15631	408.9982	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20260526	73.8	74.9	73.2	73.86	47501	73.86	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260526	42.09	42.2	41.54	41.96	72945	41.96	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260526	99.58	102.08	98	98.32	362542	98.32	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260526	54.87	55.89	54.5	55.41	8154076	55.41	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260526	11690	11749	11580	11647	210716	11647	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260526	5.29	5.31	5.11	5.31	64130	5.31	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260526	360	363.55	354	356.2	27374	356.2	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260526	238.99	239.9	230.31	237.46	25019	237.46	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260526	109.75	109.75	107	107.36	2313	103.9057	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260526	170.96	170.96	166.24	167.56	16199061	162.7693	down	down	correct
UNITECH.NSE	Unitech Limited	20260526	5.36	5.68	5.29	5.31	16186518	5.31	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260526	516.35	527.85	515	519.35	1011	519.35	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20260526	72.6	73.4	72.2	72.42	22206	72.42	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260526	1165.9	1239	1160	1179.05	664436	1179.05	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260526	437.85	440.05	431.45	437.85	135	437.85
UPL.NSE	UPL Limited	20260526	654	661.6	652.4	655	1770548	648.7205	up	up	correct
URJA.NSE	Urja Global Limited	20260526	10.82	10.87	10.2	10.62	1292675	10.62	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260526	478.3	484.9	471.4	480.8	517110	480.8	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260526	963.9	967	950	952.75	43129	915.678	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260526	243.35	248.6	241.25	243.5	52621	243.5	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260526	238.77	245	235	238.38	1090333	238.38	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260526	4370.9	4530	4364.1	4433	11438	4433	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260526	227	234.49	225.99	228.7	252488	227.2765	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260526	7.3	7.3	6.94	7.05	48341	7.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260526	6.67	6.7	6.53	6.58	1380031	6.58	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260526	290.65	295.95	285	286.7	41268	286.7	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260526	43	43.88	43	43.07	19589	43.07	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260526	6.58	6.58	6.42	6.43	88930	6.43	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260526	581.85	589	571.55	574.7	81502	574.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260526	34.37	35.24	33.68	34.46	197371	34.46	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260526	54.1	55.6	54	54.14	56385	54.14	up	up	correct
VBL.NSE	Varun Beverages Limited	20260526	529.15	535	526.55	531.3	4811410	531.3	up	up	correct
VEDL.NSE	Vedanta Limited	20260526	332.5	348.5	332.15	344.9	39844071	344.9	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260526	1511.1	1564.6	1511.1	1518.4	48644	1518.4	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260526	1165.4	1192.95	1101.9	1161.05	243587	1161.05	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260526	48.3	48.3	47.11	47.44	39728	47.3239	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260526	469	476.25	467.5	474.45	40457	474.45	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260526	113.11	114.95	112.11	112.3	26113	112.3	down	down	correct
VGUARD.NSE	V	20260526	306	316	305	314.45	293098	314.45	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260526	3500	3500	3350	3392.9	653	3392.9	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260526	305.9	315	299.1	300.65	53006	300.65	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260526	1220.4	1273.7	1220.4	1259.6	155556	1259.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260526	4	4	3.8	3.8	87334	3.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260526	1.34	1.34	1.3	1.31	2297782	1.31	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260526	1.47	1.5	1.45	1.45	1883359	1.45	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260526	465	472	459.3	462.35	104620	460.6497	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260526	1345.5	1357.3	1330.2	1334.3	24858	1334.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260526	1793	2090	1780.2	2009.6	729085	2009.6	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260526	35.5	35.5	34.5	34.85	40702	34.85	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260526	268.25	274	263.9	268.35	101537	268.35	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260526	25.75	27.09	25.75	25.94	81119	25.94	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260526	306	308.9	300.2	301.75	221467	301.75	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260526	8.85	9.2	8.67	8.81	59125	8.81	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260526	74.75	75.5	73	73.53	74134	72.4012	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260526	54.09	54.09	50.26	52.57	27941	52.57	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260526	608	619.95	593.55	597.45	90048	597.45	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260526	5.41	5.71	5.24	5.67	316950	5.67	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260526	0.56	0.61	0.56	0.57	1019151	0.57	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260526	236.51	242.4	234.07	238.84	10113	238.84	up	up	correct
VMART.NSE	V	20260526	663	670	654.25	664.15	222719	663.2621	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260526	9195	9349	9150	9173	28108	9074.408	down	down	correct
VOLTAS.NSE	Voltas Limited	20260526	1285.1	1288.9	1263.6	1272.9	592885	1268.9247	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260526	240	241.95	237.25	238.2	152451	238.2	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260526	270.95	276.9	270.1	271.8	22675	271.8	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260526	257.3	260.2	257.3	257.95	120352	246.2648	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260526	4800	4848	4731	4778.5	9638	4778.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260526	601.4	607.8	596.5	603.4	185231	603.4	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260526	1463.4	1524.8	1463.4	1506.3	848430	1502.63	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260526	246.4	276.6	245.53	265.27	9923608	265.27	up	up	correct
WANBURY.NSE	Wanbury Limited	20260526	282	287.1	280	285.95	29220	285.95	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260526	917.05	945.05	899.95	903.2	3495	903.2	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260526	112	115.9	111.05	112.93	4387874	112.93	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260526	82	84.99	82	83.44	2430	82.9123	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260526	1294.9	1337.8	1290.1	1319	498263	1314.6348	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260526	499	514	493.45	509.25	156929	506.7469	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260526	1881.4	1929.4	1872.2	1903.2	762	1903.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260526	6986	7119.5	6986	7019.5	2257	7010.4792	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260526	466.5	473	464.05	468.7	21327	468.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20260526	1640.1	1667.5	1592.7	1600.5	100658	1591.306	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260526	855.2	871	842.25	855.1	209665	855.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260526	27.95	28.3	27.3	27.89	9845	27.89	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260526	793.95	830	784.1	822.85	84465	816.6797	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260526	287.3	306.8	285.15	296.7	150529	296.7	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260526	142.6	146.5	140.6	146.34	774	146.34	up	up	correct
WIPRO.NSE	Wipro Limited	20260526	206.99	208.69	202.94	203.73	46458415	203.73	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260526	1646	1729.7	1633.6	1700.2	2686937	1700.2	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260526	481.3	488	477.15	482.75	37796	482.75	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260526	67	70.28	66	69.16	91844	69.16	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260526	492.85	516	492	505.05	155709	505.05	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260526	66.45	66.97	66	66.14	43343	66.14	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260526	103.8	103.8	101.1	101.89	19232	101.89	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260526	1116.3	1164	1098.1	1132.3	43052	1130.7466	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260526	22.35	22.9	22.2	22.83	122217274	22.83	up	up	correct
YUKEN.NSE	Yuken India Limited	20260526	668.05	682.75	662.55	668	12373	668	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260526	83.08	84.59	82.51	82.78	6639254	82.78	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260526	6.24	6.29	6.06	6.08	675943	6.08	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260526	8.18	8.18	7.96	8.01	516176	8.01	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260526	203	203	196	196.3	815	196.3	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260526	6.2	6.25	6.01	6.25	253582	6.25	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260526	493.05	499	486	487.7	273015	476.1056	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260526	1610	1635.2	1600.1	1602.8	267780	1602.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260526	78.55	78.55	76.02	76.97	3933	76.97	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260526	1128	1180	1122.1	1172.2	62452	1172.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260526	220.3	227.59	218.25	225.49	144918	225.49	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260526	485.05	494.85	480	481.05	295520	480.0909	down	up	incorrect