CollectAI

close-nse_india_stocks

2026/05/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260527	191.8	194.8	187.02	188.03	293155	186.8835	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260527	34.2	34.2	34.2	34.2	1008	34.2
3MINDIA.NSE	3M India Limited	20260527	33250	33610	33110	33225	2695	32750.6919	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260527	30.5	32.16	30.5	31.71	2228	31.71	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260527	337.95	341.5	330.15	335.1	32796	335.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260527	628.5	635	621.8	631.7	207254	631.7	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260527	14.4	14.89	14.31	14.66	162016	14.66	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260527	9	9.15	8.81	8.89	122418	8.89	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260527	79.75	81.48	76.56	79.73	38067	79.73	down	down	correct
AARON.NSE	Aaron Industries Limited	20260527	125	126.9	120	120.9	17222	120.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260527	394	398.9	390	390.9	99307	390.9	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260527	491.95	501.4	490	500.75	736246	500.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260527	394	396.9	383.55	390.6	5934	390.6	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260527	141	145	135	135.64	35337	135.64	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260527	1390	1402.5	1364.3	1369	187307	1369	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260527	17	17	17	17	0	17
ABB.NSE	ABB India Limited	20260527	6841.5	7244	6808	7215	636096	7215	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260527	27800	27825	27455	27735	5170	27100.8362	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260527	363.05	367.9	362.35	364.9	2330771	364.9	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260527	65.45	65.75	63.55	64.06	4935432	64.06	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260527	46	46.6	44.54	45.61	54	45.61	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260527	56.31	56.5	56	56.15	59623	56.15	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260527	74.85	75.55	74.7	75.48	16669	75.48	up	down	incorrect
ACC.NSE	ACC Limited	20260527	1415	1429.9	1397.8	1426.6	206555	1418.393	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260527	1142.5	1144	1120	1130.1	7683	1130.1	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260527	5.8	5.93	5.61	5.63	158886	5.63	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260527	893	909.05	893	906.25	180016	906.25	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260527	2982	3027.5	2944	2973.1	3826916	2971.7713	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260527	1472	1518	1467	1489.9	6509853	1489.9	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260527	1810	1842.8	1809.9	1824.5	2102406	1816.843	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260527	247.6	252.65	245.5	248.91	85859567	248.91	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260527	275.85	280.7	268.15	270.3	186008	270.3	down	down	correct
ADL.NSE	Archidply Decor Limited	20260527	76.5	77.61	74.55	75.04	1222	75.04	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260527	8.71	8.97	8.71	8.94	31232	8.94	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260527	123.94	123.94	122	122.38	87583	122.38	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260527	53.9	54.68	53.3	53.92	36285	53.12	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260527	378	378.25	364.6	371.75	178319	370.153	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260527	1496	1498.8	1453	1477.2	195589	1477.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260527	428.5	430.7	423.35	427.45	20200	427.45	down	down	correct
AGRITECH.NSE	Agri	20260527	111.49	111.49	105.1	109.77	4279	109.77	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260527	34.89	35.8	33.56	33.81	61995	33.81	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260527	40.84	40.84	38.86	39.7	15969	39.7	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260527	165	165	160.56	161.67	4816	161.67	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260527	798	840	797	828.7	41327	828.7	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260527	4143.4	4495	4122.2	4428.1	1149941	4428.1	up	up	correct
AIRAN.NSE	Airan Limited	20260527	17.1	17.48	16.51	17.08	78782	17.08	down	down	correct
AISL.NSE	SM	20260527	54.1	54.1	54.1	54.1	2400	54.1
AJANTPHARM.NSE	Ajanta Pharma Limited	20260527	3100.1	3120	3010	3020.8	154397	3020.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260527	119.5	123.19	119.5	121.4	641049	121.4	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260527	4.27	4.28	4.23	4.26	161088	4.26	down	down	correct
AKASH.NSE	Akash Infra	20260527	27.22	28.89	27.22	27.72	5797	27.72	up	up	correct
AKG.NSE	AKG Exim Limited	20260527	11.32	11.35	11.11	11.18	5663	11.18	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260527	198	203.87	197.9	199.76	1363	199.76	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260527	5.99	5.99	5.99	5.99	27089	5.99
AKZOINDIA.NSE	Akzo Nobel India Limited	20260527	2909.8	2915.6	2884	2905.6	20769	2905.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20260527	9.29	9.45	8.97	9	274663	9	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260527	714.95	720.65	709.95	716.1	4781	716.1	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260527	88.12	88.12	86.97	87.13	256271	87.13	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260527	663.8	689	656.1	678.15	33462	678.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260527	83	89.46	80	89.46	148332	89.46	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260527	5414.5	5521.5	5329	5451.5	186374	5451.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260527	1732	1760	1682	1692	64353	1682.5024	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260527	9.16	9.22	9.04	9.14	2373207	9.14	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260527	13.65	14.09	13.63	13.69	78111	13.69	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260527	12.73	13.2	12.65	12.88	11114070	12.88	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260527	70.68	71.9	68.33	70.71	12404	70.71	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260527	231	232	222	225.96	6554	225.96	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260527	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260527	7340.5	7549.5	7321	7516	395563	7516	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260527	23.6	24.28	23.6	24.03	319	24.03	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260527	1667.9	1710.3	1655	1661.1	25163	1661.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260527	450	462	449.7	459.75	4281809	457.4855	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260527	46.7	46.7	44.5	45.57	12472	45.57	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260527	38.48	38.48	36.8	37.18	13946	37.18	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260527	556	564.5	554.15	559.95	8343	559.95	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260527	504	510.4	500	508.3	897810	508.3	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260527	62.84	63.88	62.51	63.21	52788	63.21	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260527	87.39	88.85	86.55	87	221291	87	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260527	46.4	46.4	43.02	45.05	2250	45.05	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260527	1.64	1.64	1.5	1.51	90942	1.51	down	down	correct
ANMOL.NSE	Anmol India Limited	20260527	11.5	11.65	11.17	11.56	31862	11.56	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260527	3.94	3.94	3.94	3.94	15	3.94
ANTGRAPHIC.NSE	Antarctica Limited	20260527	0.8	0.85	0.78	0.83	423004	0.83	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260527	1969	2000.6	1931.8	1947	27574	1947	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260527	1382.7	1384.4	1351.5	1368	251608	1368	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260527	12548	13580	12545	13426	241856	13426	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260527	122.1	126.7	122	124.7	12075	124.7	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260527	492	494.45	477	487.3	73880	482.1632	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260527	457.75	458.55	442	446.45	260675	446.45	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260527	1872.1	1943.4	1854	1867.7	826764	1867.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260527	763.95	763.95	749	754.2	49295	754.2	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260527	412.9	433.8	408.05	417.85	44512706	417.85	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260527	8243	8305	8170	8272.5	293786	8272.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260527	515.15	520	509.4	514.9	101703	514.1851	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260527	396.25	400.75	392.45	399.75	2572258	397.4769	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260527	1180.2	1199.5	1145	1162.5	609	1162.5	down	down	correct
APTECHT.NSE	Aptech Limited	20260527	109	111.79	107	107.76	620003	107.76	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260527	261	264	259.75	262.7	205683	262.7	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260527	81.25	84.85	79.01	81.16	31439	81.16	down	down	correct
ARCHIES.NSE	Archies Limited	20260527	14.81	15.2	14.66	14.97	9702	14.97	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260527	38.66	40	38.66	39.13	1808	39.13	up	up	correct
ARIES.NSE	Aries Agro Limited	20260527	355	368	351	363.75	49066	363.75	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260527	68.7	69.8	68.17	68.57	135515	68.57	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260527	257.95	265.7	253.8	258.85	53311	258.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260527	1823.8	1849	1756.2	1803.2	85043	1803.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260527	26.9	26.9	25.6	26.7	1533	26.7	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260527	468.55	503.2	460.1	499.1	82078	499.1	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260527	1.2	1.2	1.17	1.17	21496	1.17	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260527	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260527	285.5	285.5	273.85	277.17	162632	276.7046	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260527	158	163.4	156.42	160.03	233	160.03	up	up	correct
ARVIND.NSE	Arvind Limited	20260527	490.2	496.8	484	484.9	248738	484.9	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260527	475	475.05	464.5	468.35	135251	468.35	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260527	618.45	618.45	604.1	608.25	24716	608.25	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260527	895.7	950.35	892	918.55	1075958	918.55	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260527	256	268.35	248.01	252.66	37153	252.66	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260527	506.1	511	500	507.3	14049	507.3	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260527	865	875.75	862	864.9	14779	864.9	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260527	685	685	648.1	654.05	830919	654.05	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260527	380	381.2	372	377.9	53142	377.9	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20260527	16.1	17	16.1	16.49	117281	16.49	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260527	124.05	125.99	123.43	123.69	624750	123.69	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260527	160.84	164.1	159.45	163.62	21717793	160.8756	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260527	308.95	315.05	296.75	312.55	3969	312.55	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260527	2644.8	2689.6	2642	2671.9	858457	2648.9181	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260527	62.11	63.49	61.3	61.77	4258347	61.77	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260527	234.95	244.47	234.95	240.84	2743	234.9845	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260527	749	785	743.55	761.25	77725	761.25	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260527	758.1	760.5	737.15	741.25	309927	741.25	down	down	correct
ASTRAL.NSE	Astral Limited	20260527	1577.9	1604.9	1569.2	1598.6	477086	1598.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260527	1374	1432	1360.7	1397.4	5233365	1397.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260527	8826	8826	8357	8648	80279	8648	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260527	4.1	4.1	3.97	4	29501	4	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260527	719.8	830	714.05	808.55	57324845	808.2677	up	down	incorrect
ATUL.NSE	Atul Ltd	20260527	7018	7088	6935	7002.5	11464	6968.1403	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260527	487.95	488.6	475.35	478.35	144776	478.35	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260527	1011.7	1025	1002.2	1005	846441	1005	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260527	810	822	802.55	808.5	92217	808.5	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260527	1463	1473	1428.5	1435.9	791921	1435.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260527	146.6	146.6	137.31	139.3	1711	139.3	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260527	1804	1820	1766.1	1772.6	5966	1772.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260527	82.63	84	78.5	81.89	117146	81.89	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260527	463	463	440	445.1	16668	436.7445	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260527	1335.1	1345.1	1278.5	1298	311249	1298	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260527	68.16	69.5	68.13	68.64	23838	68.64	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260527	472	475.95	467.3	472.25	73879	472.25	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260527	1296.3	1314.5	1293.1	1304.1	7243174	1303.095	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260527	567	568.08	564	564.23	719	564.23	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260527	1950	1978.8	1882	1961.8	175248	1961.8	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260527	159.18	159.9	158.1	159.77	7423	159.77	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260527	259.92	263.77	259.92	263.35	10030	263.35	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260527	319.18	320.45	317.37	318.25	506	318.25	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260527	223.8	228.8	211	219.48	41669	219.48	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260527	130.16	136.66	125	129.9	3645	129.9	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260527	4.93	5.2	4.93	5.03	67714	5.03	up	down	incorrect
BAJAJ.NSE	AUTO	20260527	10625	10834	10580	10801	317630	10646.3982	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260527	566	573.25	555.05	560.75	407973	560.75	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260527	335.1	336.65	332.4	333.95	169042	330.9674	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260527	1806	1815.5	1794.5	1811.7	339636	1810.1621	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260527	18.42	18.62	18.26	18.33	4367319	18.33	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260527	10705	10710	10500	10556	30861	10426.4418	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260527	932	935.95	923	935	5349669	929.3216	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260527	92.01	94.51	88.51	91.94	255330	91.94	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260527	1887.9	1891.3	1808	1821	189445	1812.0227	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260527	25.49	25.9	24.11	24.97	63104	24.97	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260527	18.83	19.5	18.57	18.86	7091	18.86	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260527	2217	2234	2187	2194.7	56430	2190.6073	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260527	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260527	181.05	185.6	181.05	184.58	120678	184.58	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260527	93	98.85	92.5	96.43	166377	96.43	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260527	531.8	537	525.3	530.5	545763	530.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260527	113.51	115.72	110.06	111.85	3084	111.85	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260527	3565	3629.5	3565	3603.5	915	3603.5	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260527	623.3	632.55	621.95	626	141226	626	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260527	200.51	208.26	200.51	205.83	12630859	205.83	up	up	correct
BANG.NSE	Bang Overseas Limited	20260527	38.05	39.15	37.55	39.11	5460	39.11	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260527	87.01	87.01	87.01	87.01	20898	87.01
BANKBARODA.NSE	Bank of Baroda	20260527	270.55	274.25	269.8	270.95	10007296	262.461	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260527	570.45	571.17	566.11	567.32	617977	567.32	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260527	145.49	147.49	145.08	147	12172304	142.35	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260527	124.01	125.99	121.35	122.37	21061	121.4324	down	down	correct
BASF.NSE	BASF India Limited	20260527	3461.2	3507.9	3422.5	3430.2	16178	3430.2	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260527	25.94	26.98	24.76	26.82	472594	26.82	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260527	697.9	708.8	690	692.6	162268	692.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260527	4605	4686.8	4581.6	4615.8	80964	4615.8	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260527	2790.1	2849.9	2789.9	2828	47333	2791.5473	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260527	1526.3	1543.6	1525.5	1536.6	22342	1536.6	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260527	32.91	33.2	32.21	32.91	785545	32.91
BDL.NSE	Bharat Dynamics Limited	20260527	1329.9	1341.7	1275.2	1282.2	1387167	1282.2	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260527	25.4	25.4	24.24	24.4	7858	24.4	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260527	183.01	183.9	178.41	180.76	1193679	180.76	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260527	108.34	110.98	105	108	2814	108	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260527	422	422	416.1	419.1	10871894	419.1	down	down	correct
BEML.NSE	BEML Limited	20260527	1835	1874	1807.3	1832.6	189834	1830.1736	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260527	97.63	97.95	95	95.21	359476	93.5016	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260527	514.4	527.9	511.05	527.9	250085	527.9	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260527	19	19	17.75	17.92	875525	17.92	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260527	395.9	405	395	402.6	15871	393.86	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260527	567.8	573.8	555.8	571.05	65129	571.05	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260527	3.12	3.12	3.12	3.12	0	3.12
BGRENERGY.NSE	BGR Energy Systems Limited	20260527	330.2	330.2	325.1	330.2	114572	330.2
BHAGERIA.NSE	Bhageria Industries Limited	20260527	158.4	159.5	156	158.06	15547	156.3278	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260527	281	287.4	275	279.25	100897	279.25	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260527	3.24	3.24	3.16	3.18	219022	3.18	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260527	1938.9	1961	1916	1938.6	561943	1932.7361	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260527	118.55	121.8	117.25	120.09	105631	120.09	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260527	1476.9	1547.8	1438.2	1488.7	113085	1488.7	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260527	224	240	223.44	231.48	699837	231.48	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260527	1840.4	1869.4	1840.4	1847.4	8653155	1824.4628	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260527	417.2	424.7	416.5	422.35	10651428	420.992	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260527	55.4	55.44	50.98	52.01	293633	52.01	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260527	741.95	770	720.1	757.35	6057	757.35	up	up	correct
BIOCON.NSE	Biocon Limited	20260527	436.15	438.45	430.3	432.2	2573291	431.6833	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260527	37.6	39.99	34.35	35.62	284404	35.62	down	down	correct
BIRET.NSE	RR	20260527	320.3	321.5	318.9	319.69	303017	319.69	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260527	184.68	184.68	184.68	184.68	28289	184.68
BIRLACORPN.NSE	Birla Corporation Limited	20260527	1005	1021.8	1003.8	1006.45	27723	993.5342	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260527	141	146.1	139.82	141.57	52217	141.57	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260527	16.52	16.88	16.37	16.58	60790	16.58	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260527	385	399.6	375	396.85	9275397	396.0746	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260527	58.25	58.25	53.73	54.38	746421	54.38	down	down	correct
BLS.NSE	BLS International Services Limited	20260527	266.5	266.5	262.35	264.85	933023	264.85	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260527	2.25	2.25	2.25	2.25	1832	2.25
BLUEDART.NSE	Blue Dart Express Limited	20260527	4870	4902.5	4750	4773	14397	4773	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260527	1640.9	1664.9	1630.4	1657.1	225572	1649.0129	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260527	74.7	76	73	73.35	201821	73.35	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260527	126	133.41	125.6	128.41	1771840	128.41	up	up	correct
BOROLTD.NSE	Borosil Limited	20260527	220.24	225.89	220.24	222.82	68520	222.82	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260527	510.05	517.15	503.35	507.6	439291	507.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260527	36000	36135	35850	36035	14903	36035	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260527	305.5	308.45	302.15	307.15	5948761	307.15	up	up	correct
BPL.NSE	BPL Limited	20260527	56.01	56.9	55.63	56.24	58692	56.24	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260527	672.1467	672.8933	653.2533	659.7467	446922	494.81	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260527	5330	5352.5	5301	5335.5	195454	5335.5	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260527	20.5	20.9	19.72	20.11	66549	20.11	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260527	62	62.19	58	62.19	118214	62.19	up	up	correct
BSE.NSE	BSE Limited	20260527	4437	4446.8	4236.1	4248.4	4332377	4237.2367	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260527	93	99	93	97.53	2550	97.53	up	up	correct
BSL.NSE	BSL Limited	20260527	124.99	146.89	124.99	136.89	289244	136.89	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260527	137.85	137.91	137.06	137.23	82164	137.23	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260527	28.02	28.02	27.4	27.89	209633	27.89	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260527	324.9	329.25	324.55	328.25	359967	323.4755	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260527	666	695	662	670.55	36768	670.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260527	42.77	43.39	41	42.07	12844	42.07	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260527	37.3	37.3	35.8	36.1	37461	36.1	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260527	19.84	19.98	19.01	19.12	237796	19.12	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260527	120.99	131.78	119.84	130.19	4900754	130.19	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260527	773	797.8	773	787	1557316	782.9417	up	up	correct
CANBK.NSE	Canara Bank	20260527	133.48	135.3	133.1	134.16	26115218	129.8757	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260527	839.05	840.2	828	833	105466	825.453	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260527	220.4	220.88	218	218.54	112355	218.54	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260527	226.15	232.15	224.15	230.6	297691	230.6	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260527	2042.3	2063.7	2014.6	2023.3	72577	2019.3	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260527	13.57	14.56	13.57	14.56	32876	14.56	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260527	1020.25	1051	1005	1035	129301	1035	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260527	1689.8	1697.7	1633.5	1658.8	31674	1644.9643	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260527	1709.9	1800	1700	1721.6	929254	1721.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260527	184.45	185.95	183.83	185.37	1187394	185.37	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260527	15.33	15.33	14.9	15.11	125612	15.11	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260527	13.36	13.39	13.1	13.15	5718	13.15	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260527	1063	1081.9	1045.1	1071	191657	1071	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260527	1230.2	1249.8	1229.9	1243.8	1997940	1232.5569	up	up	correct
CEATLTD.NSE	CEAT Limited	20260527	3311	3356.6	3289.1	3295.3	109286	3295.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260527	7.59	7.8	7.59	7.75	36454	7.75	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260527	500	510	490.55	492.95	59925	492.95	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260527	20.65	20.65	20	20.18	131268	20.18	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260527	31.06	31.1	30.52	30.84	22992791	30.84	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260527	22.98	23.2	22.57	22.65	169029	22.65	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260527	3160	3301.9	3155.3	3241.5	92729	3241.5	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260527	779.75	789.4	765.8	770.35	35556	770.35	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260527	5750	5829.5	5740	5797.5	4891	5731.3286	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260527	3.44	3.54	3.26	3.44	228912	3.44
CESC.NSE	CESC Limited	20260527	183.49	188.7	183.06	185.87	4700932	185.87	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260527	190.79	194.5	189.1	189.42	2357825	189.42	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260527	882.55	938	882	937	9258467	937	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260527	788.7	805	782	799.9	113268	799.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260527	480	483	472.45	475.45	1400265	475.45	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260527	176.3	176.3	170	170.77	2082	168.9453	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260527	198	199.45	192.45	193.18	126135	193.18	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260527	400	413	395	401.25	1287	401.25	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260527	233.06	233.95	221.42	222.23	300523	222.23	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260527	1025	1064.8	1014	1053.1	1253123	1053.1	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260527	1568	1587	1555.3	1580	557092	1579.3787	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260527	1664.9	1664.9	1600	1636	138602	1636	down	down	correct
CINELINE.NSE	Cineline India Limited	20260527	80.99	80.99	79.15	80	7144	80	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260527	15.5	15.88	15.38	15.64	14519	15.64	up	up	correct
CIPLA.NSE	Cipla Limited	20260527	1417.6	1432	1416	1418.2	937447	1405.0188	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260527	747	761.8	746.95	756.55	109104	756.55	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260527	47.4	48.3	45.11	47.1	58256	47.1	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260527	304	308	273.95	279.9	531609	279.9	down	down	correct
CMICABLES.NSE	CMI Limited	20260527	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20260527	429	468.3	428.4	463.05	117042535	463.05	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260527	1527	1553.1	1512.1	1523.9	1127361	1523.9	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260527	26.3	30.64	26.11	28.99	44624169	28.99	up	up	correct
COFORGE.NSE	Coforge Limited	20260527	1425	1433.4	1382.2	1391	1709429	1391	down	up	incorrect
COLPAL.NSE	Colgate	20260527	2080.3	2099.3	2070.2	2087.4	199944	2087.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260527	1.29	1.3	1.28	1.3	11481	1.3	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260527	13.4	13.7	13.25	13.39	14959	13.39	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260527	480.5	480.85	470.3	472.35	3621683	472.35	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260527	63	65.51	62.51	63.78	1899437	63.78	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260527	238.66	242.9	227.22	231.88	4735	231.88	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260527	609.85	620.95	603.8	614	32292	608.2999	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260527	32	33.09	31	32.21	24194	32.21	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260527	232	255.87	230.1	243.58	676662	243.58	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260527	1849.9	1885.9	1824	1831.7	374108	1829.9183	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260527	4.95	4.99	4.71	4.85	17830	4.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260527	103.16	104.15	102.39	103.99	1391408	103.99	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260527	8660	8787.5	8570.5	8688.5	31339	8677.9106	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260527	6.54	7	6.5	6.94	31072	6.94	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260527	1290.1	1308.8	1270	1288.4	652276	1288.4	down	down	correct
CREST.NSE	Crest Ventures Limited	20260527	351.7	357.95	342.95	352	7567	352	up	up	correct
CRISIL.NSE	CRISIL Limited	20260527	4015	4039.7	3976.3	3987.3	34579	3987.3	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260527	288.1	290.95	287.75	288.25	793176	284.8246	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260527	364.3	373.9	360.5	370.05	420244	370.05	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260527	31.65	31.7	31.01	31.08	7871	31.08	down	down	correct
CUB.NSE	City Union Bank Limited	20260527	255.0933	255.6533	250.8533	253.8533	1163013	190.39	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260527	89.39	91	89.13	89.91	96190	89.91	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260527	5414	6099	5402.5	6027.5	1722262	5977.9176	up	up	correct
CUPID.NSE	Cupid Limited	20260527	128.42	130.5	128	128.9	8569088	128.9	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260527	17.9	17.9	17.2	17.55	3433	17.55	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260527	147	159.5	147	151.22	319779	151.22	up	up	correct
CYIENT.NSE	Cyient Limited	20260527	925.55	927.3	915.25	916	153501	916	down	down	correct
DABUR.NSE	Dabur India Limited	20260527	440.75	447	440.3	445.45	1295057	439.7451	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260527	1785.6	1804.4	1783.4	1792.1	127054	1786.8633	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260527	343.75	345.55	340	340.55	57087	339.0281	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260527	30.62	32	30.21	31.66	16144	31.66	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260527	3.36	3.46	3.23	3.46	82755	3.46	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260527	766.1	795	755	775.1	191662	775.1	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260527	207.84	210.35	207	207.43	36849	202.5896	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260527	433.7	434.75	425.75	427.65	64053	427.65	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260527	118	123.1	117.32	120.28	429894	120.28	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260527	32.64	33.21	30.8	31.03	17663	31.03	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260527	200.55	202.91	197.23	197.69	205727	197.69	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260527	181.53	182.28	179	179.52	450401	178.0273	down	down	correct
DCM.NSE	DCM Limited	20260527	93.98	93.98	89.1	90.44	14764	90.44	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260527	5.7	5.7	5.43	5.7	13326	5.7
DCMNVL.NSE	DCM Nouvelle Limited	20260527	153.9	155	150.2	153.49	9625	153.49	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260527	1090	1108.5	1073	1079.3	21429	1079.3	down	down	correct
DCW.NSE	DCW Limited	20260527	48.62	49.24	48	48.2	851957	48.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260527	630	630	614	619.8	16571	619.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260527	1455	1466.8	1439	1448.3	212341	1448.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260527	1737	1740	1696	1714.8	142911	1714.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260527	463.55	490	455.1	487.15	775749	487.15	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260527	10.87	10.87	10.25	10.36	176592	10.36	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260527	74.85	86.4	74.74	81.05	30630060	81.05	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260527	60.2	62.99	60	62.12	2953	62.12	up	up	correct
DEN.NSE	DEN Networks Limited	20260527	27.71	28.28	27.43	27.85	568728	27.85	up	up	correct
DENORA.NSE	De Nora India Limited	20260527	734	741.95	720	731.75	2613	731.75	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260527	115.7	118.39	115.7	117.16	989931	117.16	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260527	26.51	27.95	26.21	27.84	11362	27.84	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260527	144.98	144.98	142.45	143.55	149742	143.55	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260527	33.14	34.3	32.89	34.12	2215184	34.12	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260527	1190	1190	1166.1	1180.3	105730	1178.0313	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260527	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260527	852	868	840.1	848.6	662	848.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260527	1117.15	1150	1080	1144.65	417252	1144.65	up	up	correct
DICIND.NSE	DIC India Limited	20260527	525	529.9	507.2	524	285	524	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260527	19.69	20.22	18.7	20.02	81489	20.02	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260527	3.41	3.41	3.25	3.27	2886599	3.27	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260527	6785	6855.5	6726	6797.5	155051	6769.5842	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260527	11675	11925	11641	11756	371444	11756	up	up	correct
DLF.NSE	DLF Limited	20260527	590.05	600.65	590.05	593.9	1918632	593.9	up	up	correct
DLINKINDIA.NSE	D	20260527	469.35	474.55	464.05	471.65	72996	447.8969	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260527	4103	4144.2	4068.7	4124.4	229900	4124.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260527	3.04	3.04	2.91	2.99	50524	2.99	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260527	1100.1	1127.9	1090.1	1119.6	38697	1114.75	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260527	264.5	274	263.4	268.8	237598	268.8	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260527	92.23	94.7	91.02	93.84	27176	93.84	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260527	960	960	942.1	956.9	7538	956.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260527	8.68	8.68	8.3	8.47	136856	8.47	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260527	193.7	193.7	181	183.85	42620	183.85	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260527	15.29	15.44	14.92	15	35253	15	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260527	1125	1220	1108.8	1191.5	1227606	1191.5	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260527	1329.6	1346.8	1316.7	1319	959327	1310.6881	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260527	1731.5	1846.8	1730	1803.8	251578	1803.8	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260527	135.98	139.5	135.57	136.99	1697	136.99	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260527	3.6	3.6	3.35	3.4	245032	3.4	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260527	249.5	250.99	241.21	244.79	15708	244.79	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260527	44	44	43.05	43.22	400897	43.22	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260527	10999	10999	10421	10668	47089	10668	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260527	232.49	234.08	230	231.12	5261	231.12	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260527	8	8.29	7.22	7.41	201197402	7.41	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260527	1560.69	1575.25	1560.68	1567.26	13916	1567.26	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260527	1404.09	1404.09	1392.04	1397.63	1008	1397.63	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260527	1565.1	1575	1529.8	1529.8	133040	1529.8	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260527	113	114.05	111.91	112.33	1555593	112.33	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260527	0.99	0.99	0.99	0.99	0	0.99
EICHERMOT.NSE	Eicher Motors Limited	20260527	7375	7429	7315	7419	283327	7419	up	up	correct
EIDPARRY.NSE	E.I.D.	20260527	764.6	768.3	742	743.4	504839	743.4	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260527	314.55	318.95	310	311.8	21994	311.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20260527	318	319	312.15	313.2	131398	313.2	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260527	1580.5	1623.6	1578.1	1612.9	10420	1608.6755	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260527	119.1	122.78	119.1	121.09	235930	121.09	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260527	525.15	539.7	525.15	531	354129	529.4933	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260527	82	82.8	81.04	81.65	2100545	81.65	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260527	815	815	756.1	779.4	28822	779.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260527	568.4	589	559.8	580	1232509	577.3005	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260527	51	52.9	50.5	51.49	38859	51.49	up	up	correct
EMAMILTD.NSE	Emami Limited	20260527	404	405	400.1	400.45	222476	400.45	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260527	78.7	80.5	78.31	79.82	50739	79.82	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260527	89.3	89.3	87.5	89.3	14232	89.3
EMBASSY.NSE	RR	20260527	433.43	438	432.83	437	481260	437	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260527	220.23	231.32	220.23	223.9	41566	223.9	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260527	84.5	86.5	82.5	84.01	15044	84.01	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260527	2738	2771.6	2717.6	2749.5	60006	2749.5	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260527	17	17.39	16.97	17.02	36099	17.02	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260527	232	241	231.25	234.4	4636808	234.4	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260527	109.92	111.2	108.1	109.89	21317	109.89	down	down	correct
EPL.NSE	EPL Limited	20260527	219.99	219.99	215	215.39	160865	215.39	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260527	70.75	72.6	70.15	72.18	3894528	72.18	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260527	1362.2	1374.9	1350	1350.8	37418	1343.59	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260527	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260527	6974	7099	6935	7019.5	4969	6989.1756	up	up	correct
ESCORTS.NSE	Escorts Limited	20260527	2940	2964.6	2875.1	2880.4	130340	2848.172	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260527	23.8	24.31	23.53	24.01	243083	24.01	up	up	correct
ESTER.NSE	Ester Industries Limited	20260527	96.8	96.8	92.91	93.49	128286	93.49	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260527	317.95	330	317.2	321.6	187349	321.6	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260527	390.05	394.95	386	391.15	15562	391.15	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260527	0.9	0.93	0.88	0.92	4996147	0.92	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260527	976.6	978.9	963	968.85	5993	968.85	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260527	365	397.4	364.15	394.15	24044078	392.1305	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260527	898.9	900	880	885.15	22429	885.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260527	6.58	6.75	6.55	6.62	94964	6.62	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260527	910.6	938.4	904.5	923.4	742331	923.4	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260527	619.05	621.25	611	617.15	15413	616.2736	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260527	39.24	39.33	37.9	38.56	23195198	38.56	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260527	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260527	1.52	1.53	1.49	1.5	802929	1.5	down	down	correct
FDC.NSE	FDC Limited	20260527	407	439.45	405.15	422	2787340	422	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260527	289.5	293	287.85	288.9	3869975	288.9	down	down	correct
FEL.NSE	Future Enterprises Limited	20260527	0.45	0.45	0.43	0.43	233461	0.43	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260527	2.62	2.69	2.57	2.69	2927	2.69	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260527	2251.2	2321	2251.2	2315.2	50358	2275.861	up	up	correct
FILATEX.NSE	Filatex India Limited	20260527	44	49.2	43.41	46.75	7193317	46.75	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260527	1095.15	1184.8	1090.5	1177.25	1972063	1177.25	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260527	4623.8	4760.8	4623.8	4677.3	10488	4677.3	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260527	188.6	200.4	188.5	193.33	31807476	193.33	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260527	6.86	6.99	6.67	6.83	2897	6.83	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260527	1.42	1.47	1.36	1.43	70746	1.43	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260527	3666	3707	3566	3682.1	326228	3682.1	up	up	correct
FMGOETZE.NSE	Federal	20260527	435	438.95	430	433	36319	433	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260527	11	11	10.2	10.24	118746	10.24	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260527	19833	20026	19670	19864	63880	19864	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260527	961.4	970.9	953.95	960.9	567070	959.8817	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260527	5061.3	5144	5010	5019	2442	4994.0368	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260527	275.5	276.34	263.17	264.97	2606791	264.97	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260527	1098	1149.8	1098	1129.3	265196	1129.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260527	162.25	162.8	160	160.47	504942	160.47	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260527	167.21	169.65	167.21	169	5523561	169	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260527	1820.1	1833.4	1798.6	1822.8	5865	1822.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260527	692	700.45	686.5	689.4	82678	689.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260527	840	850	820.6	824.7	28299	824.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260527	957	973.7	955.2	967.8	130240	967.8	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260527	98.1	101	97	99.31	277176	99.31	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260527	2.34	2.42	2.3	2.34	313946	2.34
GANGESSECU.NSE	Ganges Securities Limited	20260527	120.01	126.39	120.01	122.11	2095	122.11	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260527	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260527	643	651.35	637.05	649.55	55565	649.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260527	2.32	2.32	2.26	2.27	182178	2.27	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260527	18.6	19.44	18.5	18.58	1271928	18.58	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260527	315	327.7	315	322.75	3042	322.75	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260527	24.18	24.94	24.18	24.43	61062	24.43	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260527	40.02	41.09	39.32	39.99	516392	39.99	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260527	250.85	258.3	246	247.15	386944	247.15	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260527	12.75	12.97	12.2	12.62	104752	12.62	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260527	325.5	326.9	317.1	318.55	432606	318.55	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260527	74.94	76.06	73.8	74.32	317537	72.9117	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260527	1650	1650	1502	1511.3	1842803	1511.3	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260527	47.5	48.38	46.27	47.69	26432	47.69	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260527	12.97	12.97	12.97	12.97	0	12.97
GHCL.NSE	GHCL Limited	20260527	460.35	469.9	459.35	463.1	301537	450.9412	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260527	149	151.19	149	149.81	59420	145.7674	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260527	396	402	389.05	390.6	488307	390.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260527	94.34	94.34	90.21	90.85	1657	90.85	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260527	7969	8433.5	7914.5	8273.5	204355	8273.5	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260527	44.99	45.15	44.01	44.93	45410	44.93	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260527	155.7	159.5	155.7	157.57	196484	157.57	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260527	1688.4	1760	1672.2	1696.2	515	1696.2	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260527	2324.1	2354.7	2309.2	2313	224401	2313	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260527	2295	2315.9	2283.2	2296.2	179567	2239.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260527	2322	2390	2322	2384.9	541843	2384.9	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260527	6.1	6.1	6.1	6.1	1268	6.1
GLOBAL.NSE	Global Education Limited	20260527	101.34	107.01	100.5	107	116764	106.4806	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260527	171.04	177	171	172.38	3938	172.38	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260527	2.36	2.39	2.32	2.37	336272	2.37	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260527	886.5	895.8	871.6	875.4	65279	875.4	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260527	949	965	940	946.25	28285	946.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260527	697.75	708.2	695.55	697.2	3551221	697.2	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260527	798.9	805.05	782.6	787.15	117810	787.15	down	down	correct
GNA.NSE	G N A Axles Limited	20260527	378.9	385.1	378.05	382.4	33057	379.6786	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260527	520	539.6	515	516.15	670839	516.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260527	407	409.8	403	404.65	9969	404.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260527	381.95	390.95	377.1	381.6	223312	381.6	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260527	2305.5	2331.9	2293	2310.9	294706	2310.9	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260527	585	589.95	583	588.15	67106	588.15	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260527	1027	1048.9	1023.5	1044.4	1227520	1044.4	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260527	1140.95	1149	1128.65	1134.1	41277	1134.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260527	1758	1812.3	1752.7	1788.6	556467	1788.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260527	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260527	703	708.85	688.25	693.75	321648	693.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260527	41.32	44.99	40.8	43.84	275981	43.84	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260527	232.63	244.2	230.01	235.44	949208	235.44	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260527	129.03	129.78	128.92	129.1	16120254	129.1	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260527	26.9	26.9	25	26.43	3250	26.43	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260527	410	428	392.2	411.9467	3417038	308.96	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260527	46.36	49.7	45.5	48.37	92619	48.37	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260527	1348.5	1393	1345	1381.3	225097	1381.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260527	286.5	288.9	280.95	281.8	1601428	281.8	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260527	160	160.5	155.01	159.11	3071410	159.11	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260527	118.86	119.5	116.92	118.32	204900	118.32	down	down	correct
GRANULES.NSE	Granules India Limited	20260527	760	800	754.85	782.6	11995874	782.6	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260527	756	772.9	745.5	746.8	832684	738.6908	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20260527	3158	3197.5	3158	3170	317539	3170	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260527	1668.9	1683.9	1646.6	1668.5	173233	1668.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260527	183	186.6	182.5	183.96	2337680	183.96	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260527	235.96	238	229.71	230.72	412913	230.3587	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260527	200.4	203.5	197	200.15	84485	200.15	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260527	257.45	259.9	253.1	255.7	86808	255.7	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260527	11.03	11.75	11.02	11.45	13828870	11.45	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260527	1913.4	1945	1893.2	1912.3	26032	1894.3193	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260527	935	947.8	904.75	912.1	52841	912.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260527	861	906	861	905.3	219	905.3	up	up	correct
GRPLTD.NSE	GRP Limited	20260527	1733.3	1733.5	1676.2	1698.8	867	1695.6718	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260527	2662.5	2692	2629.9	2651.5	637795	2651.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260527	169.3	170.7	168.55	169.21	402564	169.21	down	down	correct
GSS.NSE	GSS Infotech Limited	20260527	13.94	14.26	13.75	13.98	26189	13.98	up	up	correct
GTL.NSE	GTL Limited	20260527	7.68	7.68	7.31	7.5	249033	7.5	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260527	1.36	1.39	1.34	1.37	70896793	1.37	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260527	66.68	66.9	64	64.55	87243	64.55	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260527	319.6	328.95	317.45	325.9	110847	325.9	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260527	691.35	703.95	685	687.35	83088	687.35	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260527	396.8	396.8	385	390	6193	390	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260527	376	377.15	368.2	369.8	321304	369.8	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260527	50.01	50.01	45.25	45.63	47371	45.63	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260527	937.5	944.2	925.5	930.05	42783	930.05	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260527	33.3	38.5	33.3	36.62	530109	36.62	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260527	182.17	184.98	178.01	178.47	199444	178.47	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260527	4430	4474	4404.2	4413	502395	4413	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260527	376.75	384.25	376.55	378.6	537529	374.9768	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260527	213.5	213.5	205	207.29	9363	207.29	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260527	10.65	11.05	10.52	10.98	3468331	10.98	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260527	915.05	926.8	915.05	918.25	16592	918.25	up	up	correct
HAVELLS.NSE	Havells India Limited	20260527	1203	1219.4	1201.6	1211	1246990	1211	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260527	1.54	1.54	1.46	1.52	22777	1.52	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260527	57.7	58.39	54.82	55.97	7851	55.97	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260527	22.06	23.7	21.99	23.21	103334152	23.21	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260527	663	664	651.8	659.95	90211	659.95	down	down	correct
HCL.NSE	INSYS	20260527	11.6	13.23	10.8	12.75	1318750	12.75	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260527	1155.3	1169.8	1153.7	1166.9	1004168	1155.13	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260527	2728	2739.1	2704	2716.3	548519	2716.3	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260527	769.5	773.9	756.9	759.15	63680153	746.8261	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260527	619.9	619.9	608.65	609.6	1266431	607.435	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260527	1.98	2	1.9	1.95	156681	1.95	down	down	correct
HEG.NSE	HEG Limited	20260527	587.95	597.45	576.5	579.75	1121535	576.4916	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260527	160.05	161.38	157.99	158.97	68500	158.97	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260527	142.5	145.5	142.34	142.78	354602	142.78	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260527	188.55	196	188.55	195.18	59254	195.18	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260527	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260527	336.85	336.85	324.55	328.1	508712	325.6401	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260527	4993	5102	4980	5075	460843	5001.4322	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260527	2158	2179.2	1972.7	1990	24328	1981.3988	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260527	162.31	167.98	160	161.18	2011	161.18	down	down	correct
HFCL.NSE	HFCL Limited	20260527	162.49	176.44	161.19	173.92	79961509	173.92	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260527	602.55	609	598.65	605.55	112154	605.55	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260527	404	417.7	404	414.1	16143	414.1	up	up	correct
HIKAL.NSE	Hikal Limited	20260527	218.59	228	218	221.32	1009089	221.32	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260527	22.43	22.5	22	22.23	98215	22.23	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260527	81	82.25	79	79.79	1372257	79.79	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260527	1118.3	1154	1118.3	1149.7	7559470	1143.7334	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260527	407.5	416	407.2	412.3	4533	412.3	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260527	23	23.79	22.22	22.69	9349	22.69	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260527	558	564	554.3	555.35	4061276	555.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260527	161.07	169.99	161.05	169.46	1285264	169.46	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260527	398	404.2	393.2	402.9	8615664	402.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260527	2205.1	2214.6	2187	2198.4	616538	2176.2641	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260527	650.1	659.85	647.45	648.85	4473837	648.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260527	989.15	1191	989.15	1152.35	1014203	1152.35	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260527	151.45	151.45	151.45	151.45	4	151.45
HITECH.NSE	Hi	20260527	95.68	96.8	94.02	95.16	1111554	95.16	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260527	220.17	220.17	220.17	220.17	38542	220.17
HITECHGEAR.NSE	The Hi	20260527	583	598.25	575.55	591.65	2016	591.65	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260527	330	336.8	326	327.95	47686	327.95	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260527	8.04	8.64	7.81	8.34	424083	8.34	up	down	incorrect
HMT.NSE	HMT Limited	20260527	57.4	57.8	55.5	57.02	13460	57.02	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260527	63.1	64.99	63.1	63.67	9172	63.67	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260527	542	542	528	531.9	40403	531.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260527	538.4	538.4	521	523	196819	523	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260527	1087.9	1128.6	1087.9	1117.9	180358	1112.7	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260527	36000	36400	35635	36180	11755	36077.9931	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260527	2247.2	2369.8	2173.6	2306.9	46657	2306.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260527	379.4	384.4	361.05	372.3	502328	372.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260527	607.9	625	603.75	607.2	8455044	607.2	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260527	22.01	22.5	22.01	22.36	74029	22.36	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260527	207.2	210.58	204.3	205.93	476606	205.93	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260527	206.64	208.7	204.1	206.24	1313515	206.24	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260527	168.61	171.09	166.1	166.44	149955	166.44	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260527	61.78	61.78	59	59.79	3284578	59.79	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260527	42.85	44.99	42.85	44.99	1261	44.99	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260527	890	906.8	871.2	877.45	97031	877.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260527	39.53	39.53	38.52	38.76	187157	38.76	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260527	118.9	122.18	118.9	122.02	214849	122.02	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260527	1286	1293.4	1266.7	1272.7	18366272	1272.7	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260527	1861	1870.7	1848.5	1850.6	241816	1850.6	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260527	525	529	517	522.9	877650	522.9	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20260527	309.75	314.7	309.4	311.75	211825	311.75	up	up	correct
ICRA.NSE	ICRA Limited	20260527	5354	5460	5354	5390	2539	5279.6246	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260527	72.94	74.46	72.55	73.49	5960584	73.49	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260527	14.2	14.29	14.07	14.18	580574851	14.18	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260527	70.22	72.35	70.1	71.48	16565002	71.48	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260527	263.01	263.13	261.97	262.47	857	262.47	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260527	127.3	128.77	125.71	126.88	3879387	126.88	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260527	1030	1060	1028	1050.55	12098	1050.55	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260527	1170	1215	1147.9	1192	381713	1192	up	up	correct
IFCI.NSE	IFCI Limited	20260527	64.55	68.7	64.2	68.38	88863769	68.38	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260527	176.8	177.72	172.13	173.71	24653	173.71	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260527	385.6	397.85	380.1	382.8	44769	382.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260527	166.01	166.68	163.35	164.61	1697795	164.61	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260527	437.95	450	434.55	444.8	48209	444.8	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260527	472	481	468.5	478.35	5135456	478.35	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260527	157	157.03	151.24	152.15	93804	152.15	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260527	31.8	31.87	31.8	31.87	50982	31.87	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260527	2.3	2.43	2.22	2.27	48065	2.27	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260527	44.56	45.8	44.15	44.33	605544	44.33	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260527	1479	1530	1418.9	1472.4	855611	1472.4	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260527	1119	1119	1096.2	1105.1	2172	1083.0651	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260527	1.86	1.95	1.81	1.93	33503	1.93	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260527	36.97	37.49	35.63	36.22	5407	36.22	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260527	34	34.1	33.2	33.37	65416	33.37	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260527	658.95	669	656.65	667.7	1360823	664.7395	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260527	408	409.45	400	401	93447	401	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260527	1006	1009.1	994.1	1000.8	39378	1000.8	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260527	2030.4	2035	2000	2020.1	29167	1963.3556	down	up	incorrect
INDIANB.NSE	Indian Bank	20260527	833.55	837.85	827.1	833.35	1027273	815.9677	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260527	225.9	233.98	223	223.22	10635	223.22	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260527	324.4	327.05	315.3	316.55	35171	312.6391	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260527	4480	4593.2	4429.9	4570	1369227	4570	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260527	993.2	1004	978.3	999.25	181264	999.25	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260527	825.3	829.05	810	816.75	17278	816.75	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260527	193.9	209.4	191	204	1091485	204	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260527	47.7	49.8	40.85	41.98	2406607	41.98	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260527	212.3	238	208	230.25	1089605	230.25	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260527	2650	2660	2525	2549.9	40578	2549.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260527	249.75	254.9	245.05	246.55	668194	246.55	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260527	9.9	10	9.7	9.77	256622	9.77	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260527	374	397.65	371.7	391.8	688875	391.8	up	up	correct
INDSWFTLAB.NSE	Ind	20260527	136.5	138.28	133.3	134.83	742846	134.83	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260527	32.34	33.19	31.65	32.78	10421	32.78	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260527	930.5	939.8	928	932.3	1088920	930.7924	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260527	433.85	439.8	432.5	436.25	4909748	436.25	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260527	149.99	153.9	148.39	150.3	241258	150.3	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260527	5.96	6.3	5.8	6.12	30143	6.12	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260527	970.36	980	970.36	978.73	15773	978.73	up	down	incorrect
INFY.NSE	Infosys Limited	20260527	1161	1167.3	1155	1159.9	6371871	1135.33	down	down	correct
INGERRAND.NSE	Ingersoll	20260527	4336	4450.3	4336	4439.6	9440	4419.6557	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260527	96.8	97.98	93.8	95.81	16694976	95.81	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260527	754.95	775	750	765.1	44113	765.1	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260527	126.89	130	125.01	127.15	45623	127.15	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260527	710	718.05	701.4	710.1	239388	703.3252	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260527	100.87	100.87	97.2	98.09	94178	98.09	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260527	0.99	1.01	0.96	0.97	1756304	0.97	down	down	correct
IOB.NSE	Indian Overseas Bank	20260527	33.63	33.97	33.53	33.88	2722431	33.88	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260527	142.09	144.85	141.42	144.02	10981894	144.02	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260527	136.65	137.59	130	131	4551359	131	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260527	1577	1592.4	1567	1572.4	74100	1572.4	down	down	correct
IPL.NSE	India Pesticides Limited	20260527	168.2	171.49	166.94	168.02	322524	168.02	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260527	21.7	21.91	21.64	21.69	10176721	21.69	down	down	correct
IRBINVIT.NSE	IV	20260527	60.75	60.8	59.7	59.99	1096105	59.99	down	down	correct
IRCON.NSE	Ircon International Limited	20260527	139.75	140.95	138.61	139.66	2261256	139.66	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260527	532.4	532.4	521.6	523.2	1866537	523.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260527	99.2	99.94	98.83	99.19	6755352	99.19	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260527	36.71	36.99	36	36.31	241038	36.31	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260527	82.5	86.18	82.5	85.93	14868	85.93	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260527	1054	1056.9	1026	1032.3	39113	1032.3	down	down	correct
ITC.NSE	ITC Limited	20260527	295.65	296.35	291.05	291.95	25446093	291.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260527	550	555.7	545.15	549.25	26211	549.25	down	down	correct
ITI.NSE	ITI Limited	20260527	303	303.95	298.6	301.4	640114	301.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260527	7.6	7.7	7.49	7.66	90989	7.66	up	up	correct
IVP.NSE	IVP Limited	20260527	174	179.37	174	175.91	8668	175.91	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260527	2749.92	2749.92	2720.94	2730.35	16	2730.35	down	down	correct
IZMO.NSE	IZMO Limited	20260527	695	724.75	689.15	715.15	145606	715.15	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260527	140.15	144.7	139.76	143.4	4222221	143.4	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260527	69.55	70.25	69.55	70.05	224653	61.0922	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260527	207.89	212	202	207	196299	207	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260527	73.59	74.69	69.92	72.76	597880	72.76	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260527	117.8	120.99	117.03	118.64	632640	118.64	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260527	34	34	32.21	33.44	11887	33.44	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260527	124.3	125.5	122.43	123.92	1528132	123.92	down	down	correct
JASH.NSE	Jash Engineering Limited	20260527	417	440	412.05	423.25	850796	423.25	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260527	219.2	225.01	215.21	219.3	18336	219.3	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260527	116	116.9	109.2	113.68	765103	113.68	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260527	101.5	107	101.5	104.51	4673791	104.51	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260527	84.74	85.65	83.63	83.9	24469	83.9	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260527	2190	2215	2168	2200	170231	2190.5128	up	up	correct
JBMA.NSE	JBM Auto Limited	20260527	639	646.9	635.2	641.1	290230	641.1	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260527	9.52	9.53	9.05	9.3	214948	9.3	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260527	1007.5	1029	1000.5	1012.6	3471	1012.6	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260527	689.5	714.6	684.7	704.7	24203	704.7	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260527	228.2	247	228.2	246.07	5836424	246.07	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260527	1225	1254.9	1211	1220.6	1184467	1220.6	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260527	623.95	625.85	610.85	613.85	552059	613.85	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260527	31.5	34.5	30.2	30.6	57021656	30.6	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260527	23	25	23	24.6	70184	24.6	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260527	30.21	30.46	30	30.35	1489179	30.35	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260527	279.8	294.05	275	294.05	35100	294.05	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260527	5315	5385	5290	5295	36942	5275.2922	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260527	508.9	510	500.05	503.75	52452	503.75	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260527	617	617.8	598.6	604	160758	597.1899	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260527	389	389	381.25	382.45	224018	382.45	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260527	416	422.65	410.25	413.3	12949278	413.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260527	91.97	91.97	87.5	90.56	24131	90.56	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260527	133.7	134.1	131.15	131.5	1268339	129.5108	down	down	correct
JOCIL.NSE	Jocil Limited	20260527	157	175.12	146.6	151.12	275841	151.12	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260527	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260527	976.2	1028	976.2	1010.9	3427	1010.9	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260527	19.23	22.95	19.18	22.87	211829585	22.87	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260527	728.1	736.1	720	724	466816	724	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260527	582	608.9	579.1	602.05	10917970	600.0093	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20260527	12501	12697	12458	12602	2162	12602	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260527	1295	1328	1295	1309.3	2030720	1301.8225	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260527	125.71	133.5	125.6	132.29	355236	132.29	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260527	429	433.85	425.4	427.3	1296399	426.0882	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260527	700	715	675.2	680.45	555634	678.17	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260527	985.95	993.95	977.45	990.15	60216	985.0619	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260527	758.17	776.94	758.17	775.11	485830	775.11	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260527	533.45	537.9	527.4	534.5	109157	534.5	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260527	206.5	209.65	205.1	208.6	794607	204.9568	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260527	12.45	13.45	12.45	13.14	14289296	13.14	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260527	228.3	230.48	225.05	227.97	24266	227.97	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260527	1074	1088.9	1063.7	1080	354246	1080	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260527	123.07	130	123.01	124	914	124	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260527	636.4	646.65	628.5	630.55	624	630.55	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260527	356.8	357.8	352.7	354.75	2019909	354.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260527	170	171	167.28	169.4	25183	169.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260527	25.51	25.9	25.35	25.5	724400	25.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260527	1.59	1.59	1.52	1.55	119087	1.55	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260527	100.8	100.8	100.8	100.8	26879	100.8
KANPRPLA.NSE	Kanpur Plastipack Limited	20260527	212	212.77	196.34	198.15	41475	198.15	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260527	218.06	220	215.94	220	305005	217.3169	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260527	341	353	340.05	346.5	19660	346.5	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260527	44.56	46.89	44.56	45.94	1521	45.94	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260527	293.05	295	285	294.05	2533650	291.7807	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260527	894.2	898.9	874	876.25	255	876.25	down	down	correct
KAYA.NSE	Kaya Limited	20260527	248.8	253	240.1	242.3	26797	242.3	down	down	correct
KCP.NSE	The KCP Limited	20260527	162.5	163.6	160.8	161.7	79975	161.7	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260527	24.5	24.92	24.2	24.62	113777	24.62	up	down	incorrect
KDDL.NSE	KDDL Limited	20260527	2798	2939.8	2682.3	2705.9	114613	2705.9	down	up	incorrect
KEC.NSE	KEC International Limited	20260527	509.5	511.3	498.5	502.5	2084826	502.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260527	120.11	122.8	120.11	120.11	227419	120.11
KEI.NSE	KEI Industries Limited	20260527	5320	5455	5306.4	5446.2	328358	5446.2	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260527	16.33	17.45	16.33	16.76	4786833	16.76	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260527	1492.2	1607.1	1462.6	1485.5	779987	1485.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260527	12.8	13.49	12.8	13.16	690618	13.16	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260527	273.95	280.7	265.55	275.15	1131	275.15	up	up	correct
KHADIM.NSE	Khadim India Limited	20260527	102.27	104.7	102.26	103.01	50127	103.01	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260527	56.14	56.5	55.31	56.17	37518	56.1159	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260527	140.43	140.43	135.15	136.51	5798	136.51	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260527	18.89	18.89	17.1	18.07	1405	18.07	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260527	5056.9	5125	5003.4	5117.8	1613	5117.8	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260527	180	184.95	178	182.02	60622	182.02	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260527	765.05	789.9	753.65	784.45	340290	784.45	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260527	5566.1	5656.6	5500	5540.5	14790	5540.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260527	397.1	428	397.1	416.1	782039	416.1	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260527	391.2	401	391.2	399.85	120319	399.85	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260527	1618	1657.9	1610.5	1652.4	43737	1646.1396	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260527	1745.1	1836	1745.1	1830	618271	1830	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260527	3139.4	3249.3	3110	3197.2	6162	3197.2	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260527	163	164.75	160.25	161.51	398593	161.51	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260527	443.55	446.45	435.35	438.65	9950	438.65	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260527	27.49	27.6	27.12	27.36	99421	27.36	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260527	133.66	133.89	131	131.69	769811	131.69	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260527	86.95	88.45	86	87.65	29969	87.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20260527	391	393.8	374.1	377.1	81396	377.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20260527	192.81	202.8	191.5	193.58	1424855	193.58	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260527	388.55	390.5	386.7	389.4	9326451	388.7281	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260527	25.95	25.95	24.6	25.4	15938	25.4	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260527	128.95	128.95	124	126.12	66802	126.12	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260527	74	74.5	72.27	73.95	9819	73.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260527	783.5	795	766.25	771.8	1268829	771.8	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260527	948	955.05	933	937.55	139173	935.4945	down	down	correct
KRBL.NSE	KRBL Limited	20260527	363.3	369.15	359.1	360.9	437464	360.9	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260527	66.9	68.14	65.22	68.14	37417	68.14	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260527	3.22	3.22	3.03	3.07	16182	3.07	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260527	680.8	700	666.3	681.1	1825875	136.1199	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260527	544.6	552.25	536.1	538.45	160301	538.45	down	up	incorrect
KSB.NSE	KSB Limited	20260527	809.2	817	805.05	813.6	68812	813.6	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260527	900.2	915.9	887.1	899.7	132515	899.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260527	849.2	868.9	849.05	858.2	52132	858.2	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260527	269.8	274	268.8	271.85	2159206	271.85	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260527	77.25	78.65	76.5	77.21	116972	77.21	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260527	6.02	6.02	5.46	5.46	9745	5.46	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260527	1598.2	1636.8	1592	1617.2	202603	1613.3031	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260527	103.99	104.15	102	103.51	1631	103.51	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260527	177.8	183.9	175.45	182.31	130339	182.31	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260527	8.25	8.63	8.1	8.38	44152	8.38	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260527	1369.9	1391.5	1365.1	1381.7	1311180	1381.7	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260527	15388	16198	15201	15999	7965	15999	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260527	4.09	4.45	4.04	4.19	8665	4.19	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260527	117.05	120.44	116.26	119.58	2049788	119.58	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260527	143.9	160	140.5	151.35	42205	151.35	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260527	1550.8	1559.8	1535.2	1545.8	16780	1545.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260527	12.75	12.75	12.1	12.49	12868	12.49	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260527	254	254.25	242	244.05	53128	244.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260527	544.65	559.45	543.45	556.45	1206626	556.45	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260527	28.72	28.83	28.7	28.79	210520	28.79	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260527	265.82	267.44	265.82	266.27	113	266.27	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260527	857.96	857.96	850.7	851.54	25	851.54	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260527	273.4	273.47	271.01	273.42	41	273.42	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260527	202.1	207.99	195.7	195.7	38148	195.7	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260527	758.6	770	738.3	758.15	123783	758.15	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260527	7239	7340	7200	7259	29703	7259	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260527	1000	1000.01	999.99	999.99	3955477	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260527	1000	1000.01	999.99	1000	273230	1000
LODHA.NSE	Macrotech Developers Limited	20260527	910	935	903.8	923.65	2513863	923.65	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260527	268	270	254.3	256.11	17307	256.11	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260527	110	110	107.1	108.3	4094	108.3	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260527	72.5	73.5	71.4	72	20050	72	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260527	7.07	7.2	6.91	6.97	55702	6.97	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260527	4043	4069.9	4017.9	4047.5	1607028	4047.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260527	3540.7	3559.6	3479.8	3491.6	48055	3491.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260527	5928.5	6050	5809	5978.5	41542	5978.5	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260527	1623.7	1675	1623.7	1668.1	187867	1668.1	up	up	correct
LUPIN.NSE	Lupin Limited	20260527	2258.3	2292.2	2250.5	2276.4	568728	2260.0132	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260527	1382	1458.2	1382	1438	72669	1438	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260527	152.49	154.83	151.05	151.4	469534	151.1427	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260527	58.7	60.49	57.03	57.59	67614	57.59	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260527	5.17	5.23	5.05	5.07	39647	5.07	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260527	3110.9	3141.3	3104	3121.6	1408612	3089.1591	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260527	306.05	306.95	301.45	305.2	1204418	298.4844	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260527	143	148.4	141.15	142.63	128856	142.63	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260527	1128.8	1194	1019.1	1055.7	98640	1055.7	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260527	36.89	36.89	35.89	36.17	4192	36.17	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260527	5.12	5.48	5.12	5.24	4912	5.24	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260527	68.99	70	68.51	68.73	99558	68.73	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260527	194.66	194.66	194.66	194.66	102322	194.66
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260527	464.15	473.4	464.15	469.55	3390	458.1399	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260527	19.9	20.45	19.25	20.12	36179	20.12	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260527	80.18	80.25	79.6	80.08	7325388	78.8773	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260527	49.1	51.44	48.5	48.72	21670	48.72	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260527	871	934.95	871	932.45	7589	932.45	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260527	119	122.88	116.76	118.44	67774	118.44	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260527	55	56.2	55	55.4	28788	55.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260527	341.35	345	341	342.75	72664	339.5148	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260527	355.5	355.5	346.7	349	151368	346.7568	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260527	13289	13296	12965	13084	6062	13020.6085	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260527	630	640	627	635.2	96096	635.2	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260527	935	1019	935	1013	150211	1013	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260527	32.65	33.06	32.6	32.61	5495	32.61	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260527	35.3	37.8	35.29	37.59	232755	37.59	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260527	107.2	108.77	106.7	107.23	106219	107.23	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260527	63	64.8	62.1	63.67	57713	63.67	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260527	71.45	72.85	68.8	69.16	84216	69.16	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260527	60.01	61.5	59.93	60.34	374145	60.34	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260527	330	330.05	327.2	328.75	1660735	328.75	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260527	28.89	29.37	28.01	28.83	17585	28.83	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260527	850	865	842.5	849.1	45201	849.1	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260527	548	566.8	526	528.6	963862	528.6	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260527	115.5	117.47	114.12	116.11	1629056	116.11	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260527	15.74	16.29	14.75	15.33	13447	15.33	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260527	56	59.69	56	57.89	3128	57.89	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260527	497.1	498.85	481	490.95	49334	490.95	down	down	correct
MARICO.NSE	Marico Limited	20260527	832	845	829.75	833.8	986465	833.8	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260527	246.5	255	244.34	247.92	1137256	247.92	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260527	251.39	264.4	247.01	249.27	14804312	249.27	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260527	13208	13417	13102	13364	322020	13364	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260527	309.35	318	304.15	315.4	133824	315.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260527	153.23	154	152.47	152.5	237	152.5	down	down	correct
MASTEK.NSE	Mastek Limited	20260527	1632.2	1653.1	1625	1632.4	15011	1632.4	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260527	415	424.85	415	423.05	5150	423.05	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260527	99.9	103.4	98.5	100.51	30481	96.9753	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260527	995	1000	979.8	993.45	2621505	991.6876	down	down	correct
MAXIND.NSE	Max India Limited	20260527	151.86	177	151.17	172.71	775044	172.71	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260527	749.9	805.75	745.3	777.9	492672	777.9	up	up	correct
MAZDA.NSE	Mazda Limited	20260527	216	216	203.52	208.7	89009	208.7	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260527	2457	2479.7	2444	2455.1	525423	2455.1	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260527	546.5	547.1	526.05	528.45	1638335	105.5966	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260527	25	26.18	25	25.1	50564	25.1	up	up	correct
MCDOWELL.NSE	N	20260527	1295	1310.3	1290.6	1304	443996	1304	up	up	correct
MCL.NSE	Madhav Copper Limited	20260527	60.51	62.3	60.51	61.36	51773	61.36	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260527	76.88	76.88	76.88	76.88	120018	76.88
MCX.NSE	Multi Commodity Exchange of India Limited	20260527	3312	3322.7	3150.8	3155	2992806	3155	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260527	150	152.4	148.41	149.01	109848	147.6562	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260527	0.93	0.94	0.93	0.93	32780	0.93
MERCATOR.NSE	Mercator Limited	20260527	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260527	543.6	549.1	534	535	139350	535	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260527	1721	1725.7	1674.2	1682.3	696946	1682.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260527	13.61	14.16	13.6	14.1	719852	14.0912	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260527	1096	1105.6	1092.2	1103.2	89498	1103.2	up	up	correct
MHHL.NSE	SM	20260527	39	39	39	39	1500	39
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260527	221.98	222.15	217.5	219.18	170425	219.18	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260527	415	424.7	414.15	416.45	691060	416.45	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260527	596.95	632.3	594.95	623.85	2232069	623.85	up	up	correct
MINDSPACE.NSE	RR	20260527	464.5	464.5	459	460	300218	460	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260527	202.45	221	202.45	217.58	579792	217.58	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260527	42.1	43.29	41	42.61	1154370	42.61	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260527	31	32.04	31	31.65	121938	31.65	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20260527	1.05	1.07	1.01	1.01	1441705	1.01	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20260527	471.8	476.8	454	460.8	79007	456.6626	down	down	correct
MMP.NSE	MMP Industries Limited	20260527	273.5	287.4	273.01	279.27	65566	279.27	up	up	correct
MMTC.NSE	MMTC Limited	20260527	65.11	67.23	65.11	65.99	2934441	65.99	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260527	130.59	131.5	127.6	128.83	4585	128.83	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260527	63.31	63.66	63.05	63.54	5102	63.54	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260527	23.2	27.21	22.4	26.6	152724	26.6	up	up	correct
MOIL.NSE	MOIL Limited	20260527	302	308.35	302	303	446527	303	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260527	12.24	12.24	11.91	12.03	42281	12.03	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260527	52	52	49.85	50.08	585251	50.08	down	down	correct
MOLDTECH.NSE	Mold	20260527	120	123	120	120.71	21965	120.71	up	up	correct
MOLDTKPAC.NSE	Mold	20260527	707.5	707.5	683.95	686.65	63097	686.65	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260527	67.29	67.45	66.85	67.34	425841	67.34	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260527	249.43	250.18	248.33	248.43	1545	248.43	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260527	328.74	328.74	328.74	328.74	480322	328.74
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260527	550	558.95	544.3	556.65	27122	556.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260527	8.16	8.16	8.16	8.16	3960	8.16
MOREPENLAB.NSE	Morepen Laboratories Limited	20260527	42.8	42.8	41.38	42.22	7486495	42.22	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260527	873.95	909	872.8	895.45	1740516	895.45	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260527	26.97	27.76	25.8	27.35	31031	27.35	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260527	2270.7	2288.3	2224.1	2232.9	241776	2174.5997	down	down	correct
MPSLTD.NSE	MPS Limited	20260527	1755.5	1852	1755.5	1814.5	15586	1814.5	up	up	correct
MRF.NSE	MRF Limited	20260527	127700	127760	126900	127040	2911	126818.649	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260527	151.2	152.1	148.51	150.41	3381631	150.41	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260527	43	43.58	41.8	42.67	1017575	42.67	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260527	435.9	442.65	433.5	438.6	114285	438.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260527	7878.5	7968	7761	7889.5	964951	7889.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260527	1.63	1.68	1.53	1.67	53823	1.67	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260527	30.41	31.19	30.41	30.97	1285040	30.97	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260527	137.05	140.36	137	139.9	195935	139.9	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260527	63.8	68.68	61.2	67.56	39678	67.56	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260527	95.99	99	95.43	97.78	643287	97.78	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260527	138.23	142.35	137.08	142	87548	142	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260527	33.06	35.25	33.06	34.92	57719	34.92	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260527	203.65	203.65	195	201.05	57149	201.05	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260527	3334.9	3360	3301.2	3306.9	168567	3306.9	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260527	164.1	166.8	159.8	161.43	242533	161.43	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260527	3.92	3.92	3.65	3.7	332395	3.7	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260527	28.91	29.8	28	29.49	1901	29.49	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260527	27.23	28.45	27.01	27.45	6058	27.45	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260527	257.35	265.35	256.95	263.9	3793	263.9	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260527	113.64	114	111.43	113.09	8513	113.09	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260527	260.5	268	257.3	261.8	41704	261.8	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260527	265	267.22	263	265	11140	265
NAM.NSE	INDIA	20260527	1090	1105	1085	1088.9	538446	1076.6694	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260527	1190	1202	1170.3	1175.8	309647	1175.8	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260527	171.26	174.89	169.36	172.2	40108	172.2	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260527	421.2	437.75	420.25	433.05	15519448	433.05	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260527	987.05	1014.3	979.25	1005.65	2690729	1002.5556	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260527	7400	7470	7202.5	7244.5	119235	7235.7949	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260527	99.24	101.46	97.91	98.76	527989	98.76	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260527	143.1	143.25	140.5	141.63	96328	140.1218	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260527	291.4	295	288.75	289.5	1297828	289.5	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260527	95.55	99.86	95.55	99.1	27016586	99.1	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260527	1967.9	1967.9	1865	1870.3	480	1870.3	down	down	correct
NCC.NSE	NCC Limited	20260527	150.5	153.9	149.8	152.15	1239054	152.15	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260527	169.86	172.38	169	171.65	19604	171.65	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260527	2658	2658	2574.1	2575.6	4	2575.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20260527	2.62	2.65	2.6	2.64	939459	2.64	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260527	842.3	854.95	822.3	828.15	22099	824.1596	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260527	79.51	91	79.18	86.77	7675527	86.77	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260527	15.49	15.55	15.21	15.4	24813	15.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260527	12.21	12.75	12.07	12.49	460435	12.49	up	up	correct
NELCAST.NSE	Nelcast Limited	20260527	137.21	141.5	136.44	137.8	185841	137.0489	up	up	correct
NELCO.NSE	Nelco Limited	20260527	680.75	715.95	680.75	697.7	162077	696.6789	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260527	1779.9	1797.9	1753.9	1777.4	50403	1777.4	down	up	incorrect
NESCO.NSE	Nesco Limited	20260527	1248	1248	1212.2	1220	31328	1212.1938	down	down	correct
NETF.NSE	Tata Mutual Fund	20260527	260	260.19	257.96	258.57	1414	258.57	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260527	31.5	32.73	30.75	31.27	19196465	31.27	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260527	17178	17360	16710	16772	28207	16741.0604	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260527	436.2	447.85	433.25	438.05	699632	433.2003	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260527	4.05	4.17	3.95	4	4632	4	down	down	correct
NFL.NSE	National Fertilizers Limited	20260527	78.3	79.16	77.6	78.05	1476808	78.05	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260527	38.5	42.26	38.5	42.26	195573	42.26	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260527	1900	1927.8	1874.4	1920.2	278363	1915.9534	up	up	correct
NHPC.NSE	NHPC Limited	20260527	78.51	81	78.44	80.68	20004108	80.68	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260527	162.79	163.9	160.02	160.56	603901	159.2484	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260527	30.5	30.99	30.23	30.58	17236	30.58	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260527	270.2	271.83	270.1	271.11	4170088	271.11	up	up	correct
NIITLTD.NSE	NIIT Limited	20260527	67.86	68.89	67.58	68.08	240286	68.08	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260527	8.08	8.28	8.08	8.1	115333	8.1	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260527	12.67	12.99	12.45	12.83	478959	12.83	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260527	1266	1314.5	1266	1299.6	4951	1279.7633	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260527	374.5	374.5	356.75	362.9	9034	362.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260527	28.02	30.25	28.02	28.69	53019	28.69	up	up	correct
NITCO.NSE	NITCO Limited	20260527	95.87	97	94.24	94.97	227682	94.97	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260527	503.75	505.7	492.2	494.9	78477	494.9	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260527	193	199.9	190.1	195.66	677	195.66	up	up	correct
NKIND.NSE	N.K Industries Limited	20260527	64.21	67.89	64.21	67.89	131	67.89	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260527	346	355.5	345.1	349.9	5932444	349.9	up	up	correct
NMDC.NSE	NMDC Limited	20260527	91.25	92.78	91.13	92.28	24144878	92.28	up	up	correct
NOCIL.NSE	NOCIL Limited	20260527	167.72	170.49	167.5	169.14	248637	167.575	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260527	6.16	6.16	6.16	6.16	63385	6.16
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260527	83	85.4	80.31	81.65	3097	81.65	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260527	275.74	279.11	274.06	274.06	676	274.06	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260527	452.9	459.85	452.2	455.45	1371	455.45	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260527	385.05	390	378.3	381.8	335672	381.8	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260527	5694	5749.5	5660	5687	1184	5687	down	up	incorrect
NTPC.NSE	NTPC Limited	20260527	390.35	403.1	390.35	398.15	14418621	398.15	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260527	765.1	780.05	765.1	775.45	20016	762.636	up	down	incorrect
NURECA.NSE	Nureca Limited	20260527	274.55	276.35	270.85	272.15	5480	272.15	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260527	330.45	333	325.1	331.75	218036	331.75	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20260527	322.5	336.15	322.5	334.05	11544	334.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260527	1700	1710.2	1681.1	1692.6	326144	1690.7716	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260527	9950	10380.5	9911	10299.5	450281	10299.5	up	up	correct
OIL.NSE	Oil India Limited	20260527	491.3	491.3	484.5	488	1177761	488	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260527	56.95	56.95	54.1	55.31	18581	55.31	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260527	1232	1239.8	1223.3	1227.8	302931	1227.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260527	240.4	251.12	240	251.12	125849	251.12	up	up	correct
OMAXE.NSE	Omaxe Limited	20260527	77.55	79	77.3	77.72	61902	77.72	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260527	87.6	91	87.6	89.51	60111	89.51	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260527	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260527	28.99	29.04	28.98	29.04	46997	29.04	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260527	63.32	65	62.5	64.5	2591401	64.5	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260527	284.2	284.2	272.45	274.05	29178516	274.05	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260527	51.05	52.95	50.87	51.55	254437	51.55	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260527	271.88	272.39	266.71	268.97	23769	261.6047	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260527	421.6	424	411	413.35	83952	413.35	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260527	169	175.49	164.58	172.82	11523	172.82	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260527	728.75	768.65	705.15	761.35	142155	761.35	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260527	64.3	64.63	63.17	64.04	38188	64.04	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260527	6.21	6.48	6.11	6.38	66906	6.38	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260527	337	357.9	337	352.15	19281	351.036	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260527	142	144.45	140.49	143.49	208340	142.9376	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260527	187.89	194.9	186	193.16	380133	192.3226	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260527	98.01	99.43	96.6	97.55	118531	97.082	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260527	61.2	64.72	61.2	62.28	2849	62.28	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260527	18	18.2	16.86	17.83	431045	17.83	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260527	4090	4208.9	4090	4127.5	7853	4127.5	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20260527	1.59	1.59	1.52	1.59	5172	1.59
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260527	45.75	47.74	45.75	45.83	43056	45.83	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260527	38190	38410	37930	38145	14501	38145	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260527	49.35	51.45	48.61	49.36	16225687	49.36	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260527	98.76	100.9	97.39	98.95	2130	98.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260527	45.36	47.62	43.98	47.3	9063	47.3	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260527	425.1	436.75	407.05	413.15	219347	413.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260527	358.85	360	345.1	350.1	8630	350.1	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260527	353.75	355.7	336	340.25	154925	340.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260527	92.3	92.77	88.67	90.27	7946	90.27	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260527	66.5	70.95	64.61	67.88	7820986	67.88	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260527	211.27	217.5	211	213.6	397013	213.6	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260527	4.09	4.09	4.09	4.09	147147	4.09
PARTYCRUS.NSE	SM	20260527	107	107	107	107	1000	107
PATELENG.NSE	Patel Engineering Limited	20260527	27.77	28.15	27.45	27.72	4269334	27.72	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260527	13.4	14.44	13.18	13.73	756594	13.73	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260527	9.29	9.3	9.02	9.2	48692126	9.2	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260527	83.27	83.85	82.35	83.14	53429	83.14	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260527	19	19	18.52	18.61	5579	18.61	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260527	159.18	179.9	159.18	171.89	17101142	171.89	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260527	17.25	17.54	17	17.15	89565	17.15	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260527	5100	5134.4	5064.3	5096	206977	5096	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260527	280.15	280.8	275.8	278.8	1198057	275.6204	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260527	432	435.65	429.25	433.5	3288554	433.5	up	up	correct
PFIZER.NSE	Pfizer Limited	20260527	4669	4689.2	4610.9	4622.6	12918	4548.8006	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260527	239.6	248	235.15	239.85	455072	239.85	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260527	30.65	31.03	30.6	30.7	532217	30.7	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260527	466.95	481.35	465.6	476.05	3911358	476.05	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260527	10300	10387	10080	10115	41901	10115	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260527	5949	6700	5848.5	6247.5	486048	6247.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260527	1637.8	1670	1620	1622.3	28154	1622.3	down	down	correct
PGINVIT.NSE	IV	20260527	92	92.85	91.94	92.45	2020848	92.45	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260527	1784.8	1797.5	1763.6	1771.8	399545	1771.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260527	1473.1	1486	1472.4	1479	323780	1468.4291	up	up	correct
PIIND.NSE	PI Industries Limited	20260527	2844	2863.7	2831	2847.3	96895	2847.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260527	4587.5	4662.6	4587.5	4632.1	3242	4622.7038	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260527	7.85	8.21	7.85	8.07	59093	8.07	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260527	26.2	27.9	26.2	26.42	27561	26.42	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260527	928.3	974	928.3	968.6	124889	968.6	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260527	882.95	882.95	825	843.25	254	843.25	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260527	177.9	178	175.21	177.43	20281	177.43	down	up	incorrect
PNB.NSE	Punjab National Bank	20260527	105.9	107.04	105.58	106.67	11620905	103.6559	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260527	78.55	79	75.91	76.73	604518	76.73	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260527	1093	1105	1074	1077.9	532208	1077.9	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260527	18.87	19.35	18.01	18.58	11743	18.58	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260527	212.9	214.8	211	211.72	208793	211.72	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260527	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260527	251.85	259	245.8	252.05	2057	252.05	up	up	correct
POKARNA.NSE	Pokarna Limited	20260527	830	842.45	810	813.7	118298	813.1953	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260527	9613.5	9696	9561	9664	219320	9618.3624	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260527	1440	1450	1313	1330.3	560563	1330.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260527	905	911.9	902	904.05	33836	904.05	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260527	308.2	308.2	302	304.15	7333	299.1827	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260527	397.9	400.2	393.7	394.5	802782	394.5	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260527	292	301.25	292	300.15	9883025	300.15	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260527	36220	37695	35985	37550	284794	37550	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260527	2470	2525	2470	2482.3	46083	2482.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260527	214.95	214.95	210	210.39	14295	210.39	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260527	203.3	207.16	202.15	205.26	68355	205.26	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260527	21.58	23.98	21.1	22.96	76813	22.96	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260527	395	395.5	380.55	383.8	578060	383.8	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260527	151.9	154.98	148.96	152.28	737021	152.28	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260527	4.4	4.66	4.4	4.56	226433	4.56	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260527	6.99	7.08	6.92	6.97	26537	6.97	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260527	155.62	156.09	151.8	153.06	219460	151.9708	down	down	correct
PRECOT.NSE	Precot Limited	20260527	823.15	849.95	823.15	844.9	9788	844.9	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260527	454	465	440	444.8	630086	444.8	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260527	719.8	744	707.8	717.55	1322181	717.55	down	down	correct
PREMIER.NSE	Premier Limited	20260527	2.99	3.05	2.97	3.05	13701	3.05	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260527	54.5	56.6	54	55.13	42978	55.13	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260527	1405	1434	1395	1399.8	616254	1399.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260527	564	565.95	555.15	558.25	296813	558.25	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260527	283.75	285.1	277.85	284.7	10946	284.7	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260527	268.05	273.75	265.05	266.35	429529	266.35	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260527	14.35	14.47	13.86	13.93	77222	13.93	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260527	3342.3	3358.2	3259.4	3290.5	50269	3290.5	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260527	125.35	125.35	121.05	121.58	324822	121.58	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260527	24.49	24.49	24.1	24.28	1008838	23.8988	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260527	839.9	879	824.55	869.85	277666	869.85	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260527	91.88	92.5	91.56	92.09	1627082	92.09	up	up	correct
PTC.NSE	PTC India Limited	20260527	192.35	195.65	188.3	189.69	1288767	189.69	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260527	38.76	39.64	38.76	39.35	31629	38.3855	up	down	incorrect
PULZ.NSE	SM	20260527	24.2	24.2	24.2	24.2	2000	24.2
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260527	1011.2	1034	998.5	1011.4	10472	1008.7895	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260527	224.1	225.9	219.16	220.84	220432	220.84	down	down	correct
PVP.NSE	PVP Ventures Limited	20260527	25.8	26.94	25.69	26.79	555582	26.79	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260527	129.76	129.99	128.96	129.06	90813	129.06	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260527	261.99	262.8	261.6	261.76	200	261.76	down	down	correct
QUESS.NSE	Quess Corp Limited	20260527	205.66	216.75	204.5	213.16	847023	213.16	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260527	193.89	194.47	190.5	191.11	349251	191.11	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260527	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260527	3.15	3.22	3.05	3.16	10628	3.16	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260527	3604	3649	3426.9	3440	463766	3432.3744	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260527	6.18	6.18	6	6.09	13163	6.09	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260527	325.5	328.2	323	324.3	507838	324.3	down	down	correct
RAIN.NSE	Rain Industries Limited	20260527	172.11	178.75	171.9	176.45	4305956	176.45	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260527	122.39	123	116	122.12	193997	122.12	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260527	3.88	3.92	3.8	3.89	302258	3.89	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260527	418	425.5	415.25	420.95	45067	419.2523	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260527	34.98	36	34.98	35.84	8468	35.84	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260527	20.99	21.29	18.9	18.99	263743	18.99	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260527	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260527	256	257.95	249.1	250.6	316938	247.4297	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260527	28.99	31.34	28.99	29.69	47255	29.69	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260527	5.33	5.52	5.32	5.46	4535961	5.46	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260527	896.1	905.55	883	886.8	153390	886.8	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260527	299.95	337.4	292	311.35	3244303	311.35	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260527	471	476.9	456.3	461.25	206717	461.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260527	470	479	460.05	463.55	149578	463.55	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260527	12.63	12.74	12.48	12.58	126614	12.58	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260527	1394.3	1428.8	1394.3	1418.8	7745	1418.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260527	2598.7	2609.8	2556.1	2587.3	15898	2587.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20260527	556	559.2	520.9	531.2	1154486	531.2	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260527	344.25	353	343	348.25	4249696	348.25	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260527	132	134.4	131.62	132.68	2089959	132.68	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260527	0.91	0.91	0.9	0.9	2544912	0.9	down	down	correct
RECLTD.NSE	REC Limited	20260527	337	340.65	336.6	339.7	3232759	339.7	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260527	224.65	226.6	222.02	222.8	1557325	217.9149	down	down	correct
REFEX.NSE	Refex Industries Limited	20260527	298	344.6	296.6	328.75	19380227	327.7025	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260527	41.52	42	40.5	40.98	1715	40.98	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260527	301.6	306.7	300.8	302	69842	302	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260527	1353	1361	1348.6	1350.5	13215138	1344.2846	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260527	241.25	244.52	236.56	237.5	1270402	237.5	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260527	64.08	64.08	64.08	64.08	0	64.08
REMSONSIND.NSE	Remsons Industries Limited	20260527	93.62	94.41	91.9	93.04	80599	92.831	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260527	23.3	23.74	23.15	23.4	5321983	23.4	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260527	392.1	396.2	383.9	387.25	140178	387.25	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260527	74.8	74.8	71.23	71.55	6072	71.55	down	down	correct
REPRO.NSE	Repro India Limited	20260527	377.05	381.5	374.5	380.55	18718	380.55	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260527	184.01	194.95	182.5	193.88	562664	193.88	up	up	correct
RGL.NSE	Renaissance Global Limited	20260527	102	106.8	102	105.96	664193	105.96	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260527	2.18	2.24	2.18	2.2	433227	2.2	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260527	407.2	420.9	407.2	414.4	388637	414.4	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260527	120.7	126.6	119.59	123.84	2917269	123.84	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260527	761	777	755.1	757.4	80209	753.9666	down	down	correct
RITES.NSE	RITES Limited	20260527	206	208.12	204.15	205.96	345022	205.96	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260527	21.96	22	21.2	21.47	13042	21.47	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260527	33.5	34.3	31.01	31.86	32139	31.86	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260527	569.1	575.15	561	566.1	230577	566.1	down	down	correct
RML.NSE	Rane (Madras) Limited	20260527	927.2	933.95	920	925.25	13193	925.25	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260527	320.3	338	320	328.75	95386	328.75	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260527	144	144.77	141.11	141.55	1642395	141.55	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260527	1.87	1.87	1.87	1.87	404974	1.87
ROML.NSE	Raj Oil Mills Limited	20260527	46	46.5	45.52	45.8	4804	45.8	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260527	543.7	548.6	533.3	537.2	109031	536.6823	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260527	56.89	57.89	55.92	56.95	23325	56.95	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260527	516.85	517.95	511.3	514.75	105654	514.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260527	2221	2246	2200	2232.6	10588	2210.7501	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260527	26.65	28.21	26.61	27.65	75780779	27.65	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260527	73.15	75.49	73.15	75.05	44986	75.05	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260527	940	947	921.05	925.5	32023	925.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260527	32.95	32.95	31.55	32.14	17321	32.14	down	down	correct
RSWM.NSE	RSWM Limited	20260527	180.27	185	177.8	181.65	108512	181.65	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260527	268.85	268.85	264.2	265.7	133598	265.7	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260527	34.65	35.8	34.65	35.38	2062670	35.38	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260527	9.26	9.9	9.24	9.84	54210519	9.84	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260527	251	256.45	246.54	251.36	126236	251.36	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260527	6.26	6.39	6.24	6.26	12398	6.26
RUCHIRA.NSE	Ruchira Papers Limited	20260527	125.37	127.9	124.83	125.26	26168	125.26	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260527	155	162.5	153.24	155.23	813706	155.23	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260527	38.3	39.8	37.65	39.14	11863	39.14	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260527	259.75	259.75	251.3	252.3	14271574	252.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260527	383.2	383.2	383.2	383.2	457	383.2
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260527	7.99	7.99	7.99	7.99	0	7.99
SADBHAV.NSE	Sadbhav Engineering Limited	20260527	9.68	10.12	9.22	9.43	184656	9.43	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260527	2.73	2.73	2.64	2.65	148746	2.65	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260527	1540	1548.7	1512	1527.9	31892	1526.0227	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260527	26.01	27.45	25.7	26.62	26862	26.62	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260527	180	187	180	181.69	91574	181.69	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260527	205.99	208.45	203.82	206.06	35333672	206.06	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260527	793	818	775.05	788.25	175851	788.25	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260527	18.39	18.4	18.19	18.21	48637	18.21	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260527	147.45	148	143.61	145.6	175194	145.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260527	1.84	1.93	1.84	1.92	1156215	1.92	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260527	7.07	7.25	7.07	7.14	2705757	7.14	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20260527	277	277.45	268	273.95	494	273.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260527	53.6	56.83	52.22	56.83	112110	56.83	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260527	635	649.9	630.85	634	75361	634	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260527	7.05	7.15	6.95	7.05	118039	7.05
SANCO.NSE	Sanco Industries Limited	20260527	3.43	3.43	3.43	3.43	2702	3.43
SANDESH.NSE	The Sandesh Limited	20260527	1011.2	1024	1002.8	1010.5	164	1010.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260527	691	720	688	710.3	599249	710.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260527	520	520	510.4	515.9	12136	513.9928	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260527	384.3	384.3	372.75	374.8	239397	374.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260527	28.06	28.06	28.06	28.06	115475	28.06
SANOFI.NSE	Sanofi India Limited	20260527	3207	3236.7	3175	3223.4	28558	3223.4	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260527	0.24	0.25	0.23	0.24	423051	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260527	532.85	544.5	520.2	521.55	606946	521.55	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260527	398.5	426.8	396.2	415.55	4766077	415.55	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260527	98.04	99	97.11	98.54	59038	96.6368	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260527	2009	2200	2007.5	2161.9	334378	2146.5724	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260527	311	323.95	306.2	311.6	7761	311.6	up	up	correct
SATIA.NSE	Satia Industries Limited	20260527	57.9	59.29	57.26	58.64	241642	58.64	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260527	222.91	226.74	219.41	221.84	362074	221.84	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260527	756.95	783	750.35	759.85	620193	759.85	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260527	628.25	632.5	622.25	625.25	476005	625.25	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260527	117.24	118.78	117.24	117.82	4596	117.82	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260527	330.27	330.27	317	319.73	10162	319.73	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260527	272.13	275.8	270.22	270.68	3007	270.68	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260527	219.52	222.31	219.52	221.02	1229	221.02	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260527	1883	1888.5	1860	1864.5	372683	1864.5	down	down	correct
SBIN.NSE	State Bank of India	20260527	969.8	975.9	966.6	967.8	8111259	967.8	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260527	4210	4246.5	4131.3	4145.3	25652	4145.3	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260527	172.9	174	170.99	171.29	52516	167.29	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260527	1396.9	1417.8	1361	1377.6	314166	1377.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260527	308.1	312.95	300.65	303.45	4548340	303.45	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260527	86	86.99	84.99	85.6	338663	85.6	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260527	1614.5	1645	1586.9	1633.6	86814	1633.6	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260527	20	21.4	19.9	20.5	29687	20.5	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260527	94.2	94.87	92.8	93.19	609917	93.19	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260527	235.65	240	233.05	237.15	13759	235.0868	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260527	27.51	27.51	27.51	27.51	44254	15.01
SETF10GILT.NSE	SBI Mutual Fund	20260527	259.39	259.85	257.75	257.9	2388	257.9	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260527	255.99	256.67	255.41	255.88	449579	255.88	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260527	564.26	566.03	561.4	562.32	40905	562.32	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260527	762.29	774	757	767.17	59411	767.17	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260527	0.55	0.55	0.55	0.55	0	0.55
SEYAIND.NSE	Seya Industries Limited	20260527	15	15	14.69	14.85	3562	14.85	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260527	630	633.45	624.55	626.05	163301	625.2044	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260527	527.9	534.9	525	533.4	10848	533.4	up	up	correct
SGL.NSE	STL Global Limited	20260527	11.02	11.38	11.02	11.1	6498	11.1	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260527	70	77.7	69	71.36	39566	71.36	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260527	511	515.2	507.5	509.8	383285	509.8	down	down	correct
SHALBY.NSE	Shalby Limited	20260527	175.22	180.7	163	172.33	215319	172.33	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260527	51.51	52.83	51.51	52.56	35128	52.56	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260527	123.48	126	123.48	123.48	14498	123.48
SHANTI.NSE	Shanti Overseas (India) Limited	20260527	6.75	6.75	6.49	6.59	16076	6.59	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260527	443.9	453.45	439.75	445.15	28861	443.0981	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260527	970	983.1	927.7	934.8	245225	934.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260527	851.25	856.75	838.2	844.05	57218	844.05	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260527	140.5	140.5	137.64	138	331314	138	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260527	467.86	468.6	465.26	467.58	3859	467.58	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260527	104.48	106.74	102.05	105.18	9728	105.18	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260527	505	506.9	483.35	491.8	1055210	491.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260527	18.49	18.78	18.05	18.18	36310	18.18	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260527	67.79	68	65.05	66.67	1746	66.67	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260527	173.1	188	154.81	159.98	43032	159.98	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260527	133.45	136.78	133.1	134.5	350582	134.5	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260527	334	363.7	333.85	353.5	167389	353.5	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260527	35.1	36.3	34.01	35	7809	35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260527	71.15	72.82	71.15	71.83	41828	71.83	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260527	25390	25600	25105	25400	7231	25334.1481	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260527	360.7	367.65	356.35	365.2	36306	365.2	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260527	44.5	45.94	43.62	44.48	138606	44.48	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260527	0.38	0.39	0.38	0.38	558232	0.38
SHREYANIND.NSE	Shreyans Industries Limited	20260527	151.5	151.5	146.5	147.82	3488	147.82	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260527	3315.6	3349.9	3287	3323.6	26582	3319.6148	up	up	correct
SHUBHLAXMI.NSE	SM	20260527	19.95	19.95	19.95	19.95	1000	19.95
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260527	5.05	5.06	4.9	4.98	107500	4.98	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260527	985	992	959.9	976.05	979320	974.3603	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260527	18.56	18.56	18.56	18.56	1539	18.56
SIEMENS.NSE	Siemens Limited	20260527	3569.7	3909.9	3543.3	3897.9	1738785	3897.9	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260527	52	52	50	50.36	11851	50.36	down	down	correct
SIL.NSE	Standard Industries Limited	20260527	16	17.3	15.8	16.51	35519	16.51	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260527	80.91	84.2	80.05	83.51	473845	83.51	up	up	correct
SILINV.NSE	SIL Investments Limited	20260527	424.25	429	420	421.1	3422	418.5884	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260527	16.91	17.7	16.82	16.95	2469	16.95	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260527	8.38	8.38	8.38	8.38	0	8.38
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260527	250.2	262.8	248.48	260.67	541228	260.67	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260527	79	79.78	76.5	77.48	2786	77.48	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260527	421	422.1	417.5	419.15	181724	419.15	down	up	incorrect
SIS.NSE	SIS Limited	20260527	398.4	405.8	391	394.9	38917	394.9	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260527	0.34	0.34	0.33	0.34	203058	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260527	592.75	593.9	576.1	579.75	71598	575.0408	down	down	correct
SJVN.NSE	SJVN Limited	20260527	73.79	76.13	73.75	75.52	4499727	75.52	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260527	1711	1722	1684.8	1688.3	31691	1600.71	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260527	1	1	1	1	0	1
SKIPPER.NSE	Skipper Limited	20260527	504.5	529.7	500.8	516.8	2084193	516.8	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260527	188	199.9	187.81	198.28	1264779	198.28	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260527	164.44	164.45	159	160.04	5498	158.261	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260527	61.5	63.27	60.71	61.52	249474	61.009	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260527	378.45	380.75	374.2	377.35	201661	377.35	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260527	37.86	38.64	37.45	37.88	135809	37.88	up	up	correct
SOBHA.NSE	Sobha Limited	20260527	1426.7	1449.9	1388	1395	139356	1389.3053	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260527	561.95	566.95	542.35	545.8	129824	545.8	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260527	18424	18799	18424	18653	105005	18653	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260527	509	521.15	505.5	509.75	29423	509.75	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260527	103.05	105.9	101.55	102.5	3521	102.02	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260527	107.6	107.6	100.71	102.25	34773	102.25	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260527	612	621.8	601.25	618.7	1907699	616.907	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260527	272.25	272.65	265	266.2	290028	262.6161	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260527	423	430.05	415.55	419.8	40324	419.8	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260527	40.33	41.4	40.33	41.15	10269552	41.15	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260527	255	271	254.11	269.13	575641	269.13	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260527	743.65	759.75	743.65	750.35	8180	750.35	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260527	263.1	271.02	256.48	259.55	299532	259.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260527	232.16	233.5	213.01	221.35	10920415	221.35	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260527	3.84	3.84	3.67	3.75	528418	3.7396	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260527	112.8	115	111.21	113.99	34977	113.99	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260527	37.85	37.85	36.51	36.9	50931	36.9	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260527	72.01	72.94	71.26	71.54	636163	71.54	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260527	30.61	32.45	30.21	31.98	7636	31.98	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260527	213	221.7	210.42	219.59	465235	219.59	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260527	192	193.69	189.4	192.76	5393	192.76	up	up	correct
SRF.NSE	SRF Limited	20260527	2768	2776.4	2725	2727.8	222202	2727.8	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260527	540.35	557.35	540.05	553.75	18032	553.75	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260527	0.41	0.41	0.41	0.41	0	0.41
SSWL.NSE	Steel Strips Wheels Limited	20260527	213.3	214.4	208.5	209.76	538981	209.76	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260527	1179.2	1188	1149.6	1154.4	179650	1154.4	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260527	217.5	223.55	215	216.57	223656	216.57	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260527	138	138.5	136.02	137.72	7623	137.72	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260527	119	126.6	117.82	123.08	269858	123.08	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260527	77.5	79	77.5	78.56	1994	77.5467	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260527	10.99	12.18	10.9	11.96	16543427	11.96	up	up	correct
STEL.NSE	STEL Holdings Limited	20260527	457.5	472.45	451	456.05	2740	456.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260527	236	236	232.83	233.54	26046	233.54	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260527	510.65	510.65	510.65	510.65	482993	510.65
STOVEKRAFT.NSE	Stove Kraft Limited	20260527	566.15	609.9	566.15	605.85	686759	605.85	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260527	2859.7	2859.7	2772.3	2819.1	20689	2819.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260527	10.95	11.25	10.85	10.95	1073388	10.95
SUBROS.NSE	Subros Limited	20260527	723.8	742	723.8	736.3	30374	736.3	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260527	1005	1031	974.25	978.85	296830	978.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260527	489.05	501.3	467	495.5	610763	494.3083	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260527	44.45	45.5	43.7	44.09	18596	44.09	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260527	1572.9	1586.3	1560.2	1568.4	1390	1568.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260527	1.38	1.41	1.36	1.39	512870	1.39	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260527	4326.5	4363.9	4272.5	4354.6	60624	4331.8269	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260527	748	784	730	762.1	19067	761.5	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260527	868.2	875.55	858	870.05	37880	870.05	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260527	396.9	405	389.05	391.85	343194	391.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260527	1865	1882	1830	1844.3	1385752	1839.4791	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260527	301.15	303	296.6	300.2	222544	300.2	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260527	494.4	529.7	493.25	512.9	2123874	512.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260527	153	157.6	153	154.72	7214	154.72	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260527	5.2	5.2	5.05	5.09	23259	5.09	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260527	473	485	466.25	474.45	390334	474.45	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260527	0.98	1	0.93	0.95	91057	0.95	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260527	3537	3640.7	3537	3620	78050	3594.6193	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260527	26.99	27.44	26.55	27.03	67086	27.03	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260527	18.1	18.8	18.1	18.51	67324	18.51	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260527	58.4	60.79	57	59.12	2561	59.12	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260527	234.55	240.1	233.3	237.3	1575502	237.3	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260527	161.57	166.67	159.47	165.8	370981	165.8	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260527	35.82	36.8	35.05	35.66	60941	35.66	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20260527	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260527	273.8	277.5	264.07	267.15	778676	267.15	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260527	2.78	2.78	2.66	2.69	98870	2.69	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260527	54.85	58.1	54.42	57.53	227745007	57.53	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260527	3.93	4.08	3.8	3.97	55928	3.97	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260527	3775	3811.2	3735	3773	6510	3671.8595	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260527	606.8	659.65	606.8	650.3	62752	646.5326	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260527	192	193.99	189.41	191.07	1604643	191.07	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260527	720.95	720.95	705.85	707.1	102823	702.0551	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260527	467.9	467.9	459	460.4	1278726	459.1008	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260527	196	212	196	206.15	5018	206.15	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260527	322.4	323.4	318.8	321.25	95159	321.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260527	30.78	31.5	30.58	30.93	344219	30.93	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260527	345.2	357.15	345.2	348.2	128361	348.2	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20260527	533.7	533.7	521.05	522.85	171859	522.85	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260527	21.19	21.43	20.6	21.02	25477	21.02	down	up	incorrect
TARC.NSE	TARC Limited	20260527	133.81	134.97	129.5	130.38	912109	130.38	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260527	52.05	52.47	51.1	52	5135	52	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260527	7665	7745	7600	7680.5	1089	7680.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260527	782	787.25	773	774.55	382711	762.8217	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260527	2009	2048	1924.5	1957.1	1155522	1937.9818	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260527	1190	1208	1184.7	1204.6	1608027	1204.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260527	4345	4369.9	4321	4327	172636	4250.8294	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260527	692	692.5	681.3	682.85	291541	679.3464	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260527	420.8	430.4	419.5	425.8	6171033	423.1778	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260527	210.7	218.96	210.7	214.51	39110042	210.1852	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260527	1151	1165.3	1140.8	1146.8	43183	1146.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260527	139.82	140.8	136.1	137.91	215597	137.91	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260527	924.95	943	899.9	904.15	124235	903.1805	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260527	513.3	519.8	499	510.15	11991	510.15	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260527	13.65	13.65	13.1	13.37	12449	13.37	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260527	2566.7	2668.8	2566.7	2658.4	1341	2658.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260527	2275	2295.6	2260.9	2284.2	2653950	2284.2	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260527	1377.4	1379.6	1284.6	1331.5	1509265	1331.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260527	1392.2	1398	1384.3	1388.4	12623	1388.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260527	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260527	1460.1	1479	1451.1	1455.6	1825192	1418.7312	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260527	1183.2	1189.9	1059.2	1072.6	2769365	1072.6	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260527	505	507.25	491.5	494.25	3463373	494.25	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260527	612.3	630	607.55	622.95	214527	622.95	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20260527	369	375.7	364	375.7	21076	375.7	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260527	97.7	98.73	96.1	96.41	59816	96.41	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260527	45.85	46.69	45.1	46.03	30926	46.03	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260527	109.9	110.43	107.61	108.93	2804100	108.93	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260527	72.13	74.9	72.13	73.37	6745340	73.37	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260527	12.27	13	12.27	12.69	2655	12.69	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260527	9.1	9.35	9.05	9.18	12937	9.18	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260527	3839.4	3957.8	3784.1	3923.8	91363	3912.855	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260527	98.56	101.27	97.25	98.24	7236	98.24	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260527	107.8	115.89	107.8	113.9	437616	113.9	up	up	correct
THERMAX.NSE	Thermax Limited	20260527	4480	4658.4	4423.5	4586	616811	4567.9804	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260527	92.6	93.5	92	92.4	715848	92.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260527	246	299.85	246	299.85	165925	299.85	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260527	519	521.4	503.15	512.15	797144	505.5695	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260527	458.05	460.85	445.2	446.35	452088	446.35	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260527	2635	2673.3	2604	2634.8	11499	2613.32	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260527	3050	3224.9	3050	3210.5	647171	3210.5	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260527	4.51	4.72	4.31	4.52	4590	4.52	up	up	correct
TIL.NSE	TIL Limited	20260527	199	200.86	195.34	198.88	51900	198.88	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260527	178	180.9	177.6	179.81	3019388	179.81	up	up	correct
TIMKEN.NSE	Timken India Limited	20260527	3647.2	3652	3606.6	3641	18164	3641	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260527	214.5	216.8	212.2	213.53	177136	213.53	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260527	43.99	45.97	43.99	45.93	1089381	45.93	up	up	correct
TITAN.NSE	Titan Company Limited	20260527	4098.3	4165.1	4091.1	4137.9	474044	4124.3668	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260527	91.5	92.12	90.04	90.33	91543	90.33	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260527	148.99	150.37	148.35	149.78	34816	149.78	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260527	9.37	9.65	9.16	9.24	26256	9.24	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260527	83.5	87.5	83.5	85.41	331	85.41	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260527	4468	4552.9	4434.1	4537.8	217334	4528.8	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260527	1474.6	1485.9	1438	1440.5	523751	1435.528	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260527	53.06	55.85	52.85	54.31	1916	54.31	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260527	69.3	70.8	69.01	69.79	1054	69.79	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260527	66.22	71.76	66.22	69.83	336938	69.83	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260527	6.75	6.97	6.62	6.78	37612	6.78	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260527	146.01	149.45	146	148.43	11836	148.43	up	up	correct
TRENT.NSE	Trent Limited	20260527	4239.6	4287.3	4220.505	4242.9	644872	2818.3164	up	up	correct
TRF.NSE	TRF Limited	20260527	233.3	243.7	233.25	240.65	7226	240.65	up	up	correct
TRIDENT.NSE	Trident Limited	20260527	24.43	24.84	24.38	24.68	4111359	24.68	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260527	61.7	62.88	59.35	60.17	45455	60.17	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260527	690.5	724.55	690.5	719.15	2436940	719.15	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260527	374	383	374	381.55	186805	381.55	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260527	887.9	897	874.05	892.3	2993	883.2727	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260527	515.35	549.8	515.35	531.15	337844	531.15	up	up	correct
TTL.NSE	T.T. Limited	20260527	7.5	7.64	7.22	7.44	76327	7.44	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260527	42.9	43.89	42.76	43.07	1661486	43.07	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260527	510.95	521	500	503.15	121226	503.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260527	3441	3475.4	3361.1	3433.9	2535619	3433.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260527	3633.9	4197.8	3577.2	4030.3	98160	4030.3	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260527	111	116.88	110	114.75	97281	114.75	up	up	correct
TVVISION.NSE	TV Vision Limited	20260527	5.46	5.46	5.2	5.27	14783	5.27	down	down	correct
UBL.NSE	United Breweries Limited	20260527	1353.7	1365.3	1337	1339.8	137002	1339.8	down	down	correct
UCOBANK.NSE	UCO Bank	20260527	25.31	25.69	25.3	25.54	3747300	25.54	up	up	correct
UFLEX.NSE	Uflex Limited	20260527	411.5	412.9	408	409.9	19288	407.0617	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260527	73.1	76	73.1	75.08	124631	75.08	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260527	41.96	41.96	41.4	41.49	52021	41.49	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260527	99	99.16	97.15	97.69	207392	97.69	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260527	55.34	56.25	54.06	54.49	5274663	54.49	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260527	11640	11750	11601	11713	243628	11713	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260527	5.55	5.57	5.32	5.57	47196	5.57	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260527	361.55	361.65	353.1	354.55	11854	354.55	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260527	238.9	244.79	233.2	237.77	29552	237.77	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260527	107.06	109.98	105.1	106.52	5410	103.0927	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260527	167.56	169.4	167.07	168.72	7569728	163.8961	up	down	incorrect
UNITECH.NSE	Unitech Limited	20260527	5.31	5.31	5.05	5.18	12148855	5.18	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260527	520	522	510.3	513.45	1392	513.45	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260527	72.8	76.5	70.6	75.87	284103	75.87	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260527	1170.35	1206.45	1163	1169.4	168669	1169.4	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260527	429.1	430	429.1	429.1	106	429.1
UPL.NSE	UPL Limited	20260527	657.9	659.7	653.75	656.15	896366	649.8595	down	down	correct
URJA.NSE	Urja Global Limited	20260527	10.53	10.94	10.53	10.81	1502933	10.81	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260527	487	518	485	510.45	5794545	510.45	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260527	947.5	960	947.5	952.1	32046	915.0533	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260527	245.5	245.5	238	238.55	43724	238.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260527	239.8	241.99	230.55	236.05	1154598	236.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260527	4470.8	4565	4444	4466.9	12357	4466.9	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260527	227	231.59	226.15	228	190191	226.5809	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260527	7.22	7.22	7.01	7.14	67879	7.14	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260527	6.58	6.66	6.51	6.61	1155872	6.61	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260527	290.15	306.65	286.05	302.25	80313	302.25	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260527	43.2	43.38	42.82	43.03	13565	43.03	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260527	6.32	6.48	6.3	6.39	97036	6.39	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260527	580	601.8	578.1	587.3	283514	587.3	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260527	34.94	34.94	33.55	33.74	281469	33.74	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260527	54.12	54.95	52.7	54	57203	54	down	down	correct
VBL.NSE	Varun Beverages Limited	20260527	532.7	540	530.4	534.5	4232992	534.5	up	up	correct
VEDL.NSE	Vedanta Limited	20260527	347.4	357.95	345.9	354.7	26959207	354.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260527	1525	1530.9	1497.7	1500.4	31501	1500.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260527	1219.1	1219.1	1219.1	1219.1	44896	1219.1
VERTOZ.NSE	Vertoz Advertising Limited	20260527	47.44	48.98	47.44	47.58	22795	47.4636	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260527	475	477.65	469.8	474.9	30822	474.9	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260527	113.91	123.6	113.91	122.08	466822	122.08	up	up	correct
VGUARD.NSE	V	20260527	315.9	316.9	312.9	315.35	199604	315.35	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260527	3439.5	3439.5	3324.5	3349.7	658	3349.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260527	302.95	306.55	293.55	294.95	12465	294.95	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260527	1254.2	1270.2	1230.6	1261.4	100290	1261.4	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260527	3.98	3.99	3.98	3.99	78181	3.99	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260527	1.31	1.32	1.27	1.28	2409118	1.28	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260527	1.46	1.52	1.45	1.51	3335361	1.51	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260527	465	465	455	456.7	66426	455.0205	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260527	1321.8	1338.9	1321.8	1325.1	22851	1325.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260527	2028	2185	2025	2125.5	483242	2125.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260527	35.02	35.1	34.3	35	26249	35	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260527	268.35	279.25	260.1	264.1	114440	264.1	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260527	25.94	26.81	25.63	26.62	33417	26.62	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260527	300.15	301.75	294.75	296.35	328674	296.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260527	8.99	8.99	8.55	8.65	141320	8.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260527	73.21	73.49	71.4	71.55	107319	70.4516	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260527	53	53	50	50.34	19689	50.34	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260527	604	610	598	599.15	58278	599.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260527	5.67	5.9	5.42	5.68	207753	5.68	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260527	0.58	0.6	0.57	0.58	536745	0.58
VLSFINANCE.NSE	VLS Finance Limited	20260527	236.4	236.4	220	224.65	48801	224.65	down	down	correct
VMART.NSE	V	20260527	667.1	670.1	655.1	664.75	99818	663.8613	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260527	9149	9377	9121	9323	48511	9222.7958	up	up	correct
VOLTAS.NSE	Voltas Limited	20260527	1272	1284.9	1248.6	1263.9	849420	1259.9528	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260527	238.2	240.15	234.2	234.9	118527	234.9	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260527	271.8	276.3	271.55	274.9	30173	274.9	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260527	258	259.85	257.8	258.15	127359	246.4558	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260527	4620	4690	4580	4638	28432	4638	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260527	599.25	604.15	594	598	129644	598	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260527	1516	1564	1516	1547	621651	1543.23	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260527	267.66	275.5	262.5	264.74	3445641	264.74	down	down	correct
WANBURY.NSE	Wanbury Limited	20260527	287.45	300.2	287	300.2	129746	300.2	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260527	908	925	895	910.55	4252	910.55	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260527	114	116.48	111.66	112.47	3271386	112.47	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260527	84	85.47	83	83.91	1119	83.3793	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260527	1319	1380	1319	1372.9	1221343	1368.3564	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260527	510	530.2	507	515.55	370980	513.016	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260527	1900.4	1932.3	1887.9	1900.4	545	1900.4
WENDT.NSE	Wendt (India) Limited	20260527	7010	7098	6960	6971	2780	6962.0416	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260527	469.85	474.6	466.2	469.3	18986	469.3	down	down	correct
WHEELS.NSE	Wheels India Limited	20260527	1612.9	1665	1601	1654.5	87238	1644.9958	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260527	856	863	845.1	849.55	190403	849.55	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260527	28.02	28.24	27.45	27.99	649	27.99	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260527	821.35	833	790	819.7	192641	813.5533	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260527	297.45	302	287	291.35	43753	291.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260527	145.9	154	145.9	147.75	8131	147.75	up	up	correct
WIPRO.NSE	Wipro Limited	20260527	203.85	205.99	200.2	201.58	39465643	201.58	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260527	1716	1789	1706	1771	1963251	1771	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260527	488.05	493	478.1	485.65	70753	485.65	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260527	69.16	70.99	68.1	69.89	65140	69.89	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260527	505.95	526	490.5	516.95	418191	516.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260527	66.75	67.6	65.8	67.28	67220	67.28	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260527	100.31	102.98	100.29	102.07	8281	102.07	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20260527	1132.3	1172.2	1124.5	1163.9	31602	1162.3032	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260527	22.82	22.97	22.72	22.76	83642012	22.76	down	down	correct
YUKEN.NSE	Yuken India Limited	20260527	668.75	683.75	653.5	675.1	24082	675.1	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260527	83.7	92.99	83.18	91.46	122229243	91.46	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260527	6.18	7.27	6.1	7.14	9097855	7.14	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260527	8.08	8.41	8.03	8.4	3057190	8.4	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260527	196.41	204.27	196.4	200.69	787	200.69	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260527	6.52	6.52	6.25	6.39	255034	6.39	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260527	487.75	498	485	492.6	220218	480.8891	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260527	1608.9	1721.7	1605.2	1695.5	1971137	1695.5	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260527	76.97	79.97	76.25	76.8	5017	76.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260527	1172.2	1172.2	1113	1121.1	72270	1121.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260527	226.4	226.89	222.2	224.41	83379	224.41	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260527	485.4	487.9	480	481.45	205276	480.4901	down	down	correct