CollectAI

close-nse_india_stocks

2026/05/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260529	188.5	189.58	182.02	182.76	136815	181.6457	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260529	34.88	34.88	34.88	34.88	9424	34.88
3MINDIA.NSE	3M India Limited	20260529	33245	33475	32510	32810	4786	32341.6163	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260529	31.7	32	30.5	31.24	3102	31.24	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260529	335.1	336	324.5	327.7	25083	327.7	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260529	634.5	636.7	596.65	610.95	405963	610.95	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260529	14.66	15	14.43	14.53	247002	14.53	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260529	8.89	9	8.77	8.86	131598	8.86	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260529	79.73	80	76.3	77.99	7140	77.99	down	down	correct
AARON.NSE	Aaron Industries Limited	20260529	125.8	125.8	119.08	121.06	16824	121.06	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260529	388.75	393.75	377.5	380.4	113580	380.4	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260529	500.75	501.4	470.6	475	807914	475	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260529	390.6	394.95	386.1	389.05	7633	389.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260529	132.6	135.57	128.6	129.99	31951	129.99	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260529	1369	1382.9	1326.4	1343.1	105409	1343.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260529	17	17	17	17	0	17
ABB.NSE	ABB India Limited	20260529	7280	7340	7121	7270	1105117	7270	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260529	27735	27845	26630	26855	10979	26240.9575	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260529	366.85	369.8	360.8	363.3	5569935	363.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260529	64.06	68.19	63.25	64.61	21866359	64.61	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260529	44.54	47.5	44.54	47.44	1800	47.44	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260529	56.52	57.27	55.4	55.53	57395	55.53	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260529	75.8	76	74.6	74.82	19015	74.82	down	down	correct
ACC.NSE	ACC Limited	20260529	1430	1433.5	1388	1399.3	195857	1391.25	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260529	1143	1160.1	1130.8	1142.3	9650	1142.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260529	5.71	5.71	5.35	5.49	186339	5.49	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260529	911	926.25	879	884.95	438256	884.95	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260529	2987.8	2995	2926.8	2937.4	4040865	2936.0872	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260529	1500	1532.5	1465.1	1475.4	4207457	1475.4	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260529	1836.4	1840.7	1796.4	1804.6	3554087	1797.0266	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260529	250.9	254.2	242.19	243.37	71856898	243.37	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260529	270	279.3	259.85	264.65	245714	264.65	down	down	correct
ADL.NSE	Archidply Decor Limited	20260529	77.8	79.4	73	74.28	403	74.28	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260529	9.76	9.76	8.81	9.02	34069	9.02	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260529	122	123.26	119.22	120.33	116878	120.33	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260529	53.9	53.92	52.52	53.33	28249	53.33	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260529	371.75	371.75	362.5	364	133264	362.4363	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260529	1477.3	1503.9	1449.5	1463	218062	1463	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260529	430.65	431.85	413	415.05	64028	415.05	down	down	correct
AGRITECH.NSE	Agri	20260529	106	109.88	106	106.88	1836	106.88	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260529	33.2	34.79	32.31	33.09	44000	33.09	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260529	39.7	40.84	38.96	39.37	5948	39.37	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260529	162.11	165.8	157.7	160.59	4957	160.59	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260529	828.85	840	775	792	90923	792	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260529	4461	4551.7	4376.5	4503.6	212656	4503.6	up	up	correct
AIRAN.NSE	Airan Limited	20260529	17.1	17.69	16.82	17.15	96205	17.15	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260529	3038.9	3060.4	2850	2928.9	227318	2928.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260529	123	124.4	117.31	118.99	1170637	118.99	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260529	4.25	4.25	4.12	4.15	404411	4.15	down	down	correct
AKASH.NSE	Akash Infra	20260529	27.25	28.49	27.25	27.28	4723	27.28	up	down	incorrect
AKG.NSE	AKG Exim Limited	20260529	11.67	11.67	11.17	11.53	7130	11.53	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260529	188.6	197.3	186.2	190.41	7748	190.41	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260529	6.1	6.1	6.1	6.1	19001	6.1
AKZOINDIA.NSE	Akzo Nobel India Limited	20260529	2905	3170.6	2905	3151.8	377196	3151.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20260529	8.8	8.9	8.51	8.64	331662	8.64	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260529	717.1	720	705	708.45	2077	708.45	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260529	87.4	88.9	87.26	87.64	276516	87.64	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260529	684	692.2	670.9	677.6	16129	677.6	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260529	94	97.2	85.96	86.81	431746	86.81	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260529	5578	5789	5472	5498	1404988	5498	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260529	1690	1707.9	1641.5	1651.3	60412	1642.0308	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260529	9.25	9.25	9.02	9.1	2988234	9.1	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260529	13.98	13.98	12.96	13.63	197557	13.63	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260529	12.88	13.64	12.66	12.75	42648128	12.75	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260529	70.36	74.8	69.61	71.42	41231	71.42	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260529	227	227.9	220.59	221.18	4681	221.18	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260529	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260529	7574	7749	7410	7615	486302	7615	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260529	24.49	24.84	23.11	24.24	7301	24.24	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260529	1705.1	1720	1640	1657.6	29452	1657.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260529	460.95	461.95	445.45	447.85	3804649	445.6441	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260529	45.79	47.51	45.57	46.11	12133	46.11	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260529	38	38.34	36.54	37.02	9248	37.02	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260529	559.95	567	552	558.65	25987	558.65	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260529	510.8	528	504	514.15	3429985	514.15	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260529	63.05	64.3	63	63.1	102679	63.1	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260529	87.96	92	86.77	89.43	465695	89.43	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260529	42.85	45.48	42.85	44.47	585	44.47	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260529	1.56	1.58	1.45	1.58	33520	1.58	up	up	correct
ANMOL.NSE	Anmol India Limited	20260529	12	12	11.44	11.58	35336	11.58	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260529	3.94	3.94	3.94	3.94	206	3.94
ANTGRAPHIC.NSE	Antarctica Limited	20260529	0.83	0.84	0.8	0.81	235715	0.81	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20260529	1870	1889.9	1789.1	1840.4	108373	1840.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260529	1360.2	1368	1265	1293.9	1019264	1293.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260529	13500	13500	12760	13118	338022	13118	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260529	123	124.8	122	122.81	12988	122.81	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260529	487.35	495	477	479.6	38764	474.5443	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260529	440	443.85	421.75	426.3	505985	426.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260529	1897.9	1897.9	1820	1831.1	1955412	1831.1	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260529	754.95	760.65	724.95	736.1	134388	736.1	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260529	419.4	421.6	403	409	19000777	409	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260529	8176.5	8325	8146	8176.5	1042419	8176.5
APOLLOPIPE.NSE	Apollo Pipes Limited	20260529	519	522.95	503.65	508.85	167313	508.1435	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260529	401.5	406	392	394.5	1172571	392.2567	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260529	1169.2	1290	1169.2	1239.8	3932	1239.8	up	down	incorrect
APTECHT.NSE	Aptech Limited	20260529	107.76	108.25	102	102.77	461147	102.77	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260529	264.15	268.95	257.45	260.3	553372	260.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260529	81.31	81.9	78.52	79.11	18053	79.11	down	down	correct
ARCHIES.NSE	Archies Limited	20260529	14.6	15.5	14.6	15.04	27111	15.04	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260529	40.99	40.99	38.31	40.19	1118	40.19	down	down	correct
ARIES.NSE	Aries Agro Limited	20260529	358.05	359	332.35	336.5	73660	336.5	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260529	68.5	68.89	66.6	67.09	103364	67.09	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260529	260.85	263.55	255	260.65	30707	260.65	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260529	1829	1869	1671.1	1686.1	131706	1686.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260529	26.9	26.9	25.5	25.71	2710	25.71	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260529	497.05	539	497.05	530.55	230502	530.55	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260529	1.18	1.2	1.17	1.18	46430	1.18
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260529	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260529	280.06	293.96	270.51	273.36	273786	272.901	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260529	168	168	159.89	165.23	243	165.23	down	down	correct
ARVIND.NSE	Arvind Limited	20260529	480	491	466.05	473.35	644318	473.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260529	468.35	468.35	456.2	461.35	81756	461.35	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260529	609	609.95	588.7	594.1	29387	594.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260529	946.25	946.25	885.2	902.6	155898	902.6	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260529	250.04	250.75	242.78	244.61	35768	244.61	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260529	508.95	511.2	495.55	504.15	13962	504.15	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260529	864.9	874.95	835	839.45	25894	839.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260529	683	755.5	677.15	739.5	7817941	739.5	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260529	367.2	373	336	364.4	529136	364.4	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260529	16.49	16.94	15.75	16.08	67030	16.08	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260529	124	125.2	122	122.39	874353	122.39	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260529	165.66	165.7	154.86	155.44	87249539	152.8328	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260529	309.7	315	309.7	314.05	15042	314.05	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260529	2676.1	2748.2	2631.6	2671.6	5062328	2648.6206	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260529	61.79	62.65	60.78	61.15	5708437	61.15	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260529	245	246.55	240.55	241.15	3197	235.287	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260529	763.5	850	755.65	770.95	585738	770.95	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260529	741.1	751.45	721.3	728.35	514480	728.35	down	up	incorrect
ASTRAL.NSE	Astral Limited	20260529	1596	1614.8	1568.2	1578.2	3173296	1578.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260529	1395.2	1433	1380	1401.7	1614132	1401.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260529	8600	8820	8431.5	8631.5	29548	8631.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260529	4.15	4.18	3.8	3.96	66860	3.96	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260529	821.9	859.85	761.55	773.3	44779830	773.03	down	down	correct
ATUL.NSE	Atul Ltd	20260529	7002.5	7007.5	6758.5	6855.5	16807	6821.8616	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260529	479.95	488	477	480.85	150962	480.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260529	1005	1013.3	971.1	984.7	5062185	984.7	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260529	813.55	814	784.6	794.8	137387	794.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260529	1435.9	1453.4	1411	1426.4	2434944	1426.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260529	139.2	142	135.25	136.16	3323	136.16	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260529	1775	1791.9	1701	1730.6	9337	1730.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260529	81.98	82	80	80.22	77173	80.22	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260529	448	453	428	447.4	24374	439.0013	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260529	1290.4	1290.4	1180	1204.8	2349147	1204.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260529	76.9	78	71.6	72.2	645654	72.2	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260529	478.6	483.4	461.3	467.85	115567	467.85	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260529	1296.1	1312.6	1277.4	1286.6	15215715	1285.6085	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260529	564.23	567.07	558.53	558.53	6533	558.53	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260529	1863.8	1863.8	1863.8	1863.8	19724	1863.8
AXISHCETF.NSE	Axis AMC Ltd.	20260529	159.77	160.56	156	157.29	2657	157.29	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260529	267.1	267.1	259.47	259.83	63559	259.83	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260529	322.24	326.38	318.71	319.69	2966	319.69	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260529	234.1	234.1	214.68	225.48	31430	225.48	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260529	135.5	135.5	131.1	131.9	926	131.9	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260529	4.97	5.12	4.97	5.05	52634	5.05	up	up	correct
BAJAJ.NSE	AUTO	20260529	10650	10750	10388.5	10479.5	483158	10479.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260529	560.75	579.9	545.25	552.8	745950	552.8	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260529	337.3	337.3	311.15	314.45	1593842	311.6416	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260529	1801	1817.6	1776.9	1797.8	1445842	1796.2739	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260529	18.4	18.68	18.3	18.38	5794124	18.38	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260529	10570	10620	10270	10361	103855	10233.8352	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260529	915.1	937.8	895.3	909.3	46752428	903.7777	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260529	92.67	95.04	89.83	90.35	309672	90.35	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260529	1835	1868.9	1763	1775.6	219900	1766.8465	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260529	24.95	26.21	24.95	26.21	52623	26.21	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260529	18.88	18.88	17.51	18.33	70579	18.33	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260529	2201	2351.5	2166	2205.5	638688	2201.3872	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260529	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260529	185.99	186	182.34	183.58	66689	183.58	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260529	95.99	96.97	88	90.12	73218	90.12	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260529	530.2	534.2	510.15	516.2	814888	516.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260529	110.91	114.65	106	107.39	2516	107.39	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260529	3603	3641.9	3600	3600.4	576	3600.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260529	640.5	685	640	655	2319297	655	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260529	205.93	212.48	205.93	208.3	17292707	208.3	up	up	correct
BANG.NSE	Bang Overseas Limited	20260529	38.2	40.88	38	38.43	5841	38.43	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20260529	88.75	88.75	88.75	88.75	12245	88.75
BANKBARODA.NSE	Bank of Baroda	20260529	272.55	274	267.15	268.5	17624514	260.0877	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260529	569.08	569.7	560.18	561.32	1559135	561.32	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260529	142.48	144.16	139.5	139.91	12099858	139.91	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260529	122.1	124.93	120.55	121.28	7117	120.3507	down	down	correct
BASF.NSE	BASF India Limited	20260529	3430.2	3468.4	3372	3399.7	16081	3399.7	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260529	26.82	27.48	24.96	25.32	388468	25.32	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260529	658	675.95	657.95	668.95	488366	668.95	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260529	4668.9	4670	4473.8	4509.5	37890	4509.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260529	2828	2877.5	2749.1	2784.4	30356	2748.5093	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260529	1540.5	1547.8	1488	1501.6	31040	1501.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260529	33.07	33.7	31.5	32.64	725861	32.64	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260529	1207	1230	1175.4	1204.6	7665885	1204.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260529	26	28.8	25.75	27.95	217013	27.95	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260529	179.5	180.69	170.76	171.71	1148062	171.71	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260529	113.4	113.4	110	113.4	17848	113.4
BEL.NSE	Bharat Electronics Limited	20260529	413.3	419.1	409.9	410.75	26559872	410.75	down	down	correct
BEML.NSE	BEML Limited	20260529	1850	1864	1693	1722.4	976409	1720.1195	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260529	95.22	98.4	94.56	95.53	714011	93.8158	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260529	528	530	495	501.95	659911	501.95	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260529	16.35	16.8	16	16.33	1382030	16.33	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260529	403.9	472	401	431.15	619076	421.79	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260529	560.2	589.3	542.5	568.75	148995	568.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260529	3.12	3.12	3.12	3.12	0	3.12
BGRENERGY.NSE	BGR Energy Systems Limited	20260529	339.7	346.7	335	346.35	242349	346.35	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260529	159.1	163.3	156.7	158.59	37098	156.852	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260529	275	293.2	267.1	293.2	162667	293.2	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260529	3.18	3.27	3.17	3.2	307129	3.2	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260529	1956.4	1967.8	1920	1957.2	3127027	1951.2799	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260529	120.2	121.29	118.05	119.41	83978	119.41	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260529	1500.7	1500.7	1441.5	1452	22255	1452	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260529	234.88	234.99	220.1	223.06	239605	223.06	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260529	1860	1860	1818.5	1827	52886264	1804.3161	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260529	424.05	424.9	413.05	416.75	18794737	415.41	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260529	50.9	52.79	49.5	50.03	240819	50.03	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260529	756.6	793	756.6	775.6	6352	775.6	up	up	correct
BIOCON.NSE	Biocon Limited	20260529	432.2	440	425.65	428.65	6229370	428.1375	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260529	36.85	36.85	34.8	35.09	32236	35.09	down	up	incorrect
BIRET.NSE	RR	20260529	319.72	321.2	317	318.88	715854	318.88	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260529	190	193.91	186.53	193.91	204580	193.91	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260529	1006.4	1012.75	991	997.3	32585	984.5016	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260529	142.97	142.97	136.35	138.08	57621	138.08	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260529	17.29	17.29	16.5	17.01	90922	17.01	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260529	398.1	438	393.55	425.3	7739080	424.469	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260529	54.38	57.75	54.1	55.01	1272195	55.01	up	down	incorrect
BLS.NSE	BLS International Services Limited	20260529	270	276	260	260.9	2448859	260.9	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260529	2.29	2.29	2.29	2.29	5317	2.29
BLUEDART.NSE	Blue Dart Express Limited	20260529	4849	4849	4731.5	4741.5	16927	4741.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260529	1655	1655.1	1581	1589	685025	1581.2452	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260529	73	75.5	70.1	70.9	187874	70.9	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260529	128.6	129.7	125.24	126.94	665354	126.94	down	down	correct
BOROLTD.NSE	Borosil Limited	20260529	222.82	225.99	217.89	219.24	67312	219.24	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260529	507.6	514.55	498.15	501.75	390770	501.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260529	36365	37950	36290	36625	168254	36625	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260529	310.6	312	290	298.1	26387806	298.1	down	down	correct
BPL.NSE	BPL Limited	20260529	56	57.75	53.9	54.33	94957	54.33	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260529	661.6	667.6	645.9467	652.3467	630374	489.26	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260529	5335.5	5350	5164.5	5204.5	1697949	5204.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260529	20.11	20.77	20.11	20.35	31241	20.35	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260529	65.29	65.29	65.29	65.29	33389	65.29
BSE.NSE	BSE Limited	20260529	4250	4256	4127.9	4146.1	4544243	4135.2056	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260529	93	98.8	93	95.8	4154	95.8	up	up	correct
BSL.NSE	BSL Limited	20260529	142.8	142.8	131	131.41	10495	131.41	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260529	137.1	137.41	136.35	136.82	468173	136.82	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260529	27.89	28.05	27.45	27.54	460221	27.54	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260529	330	333.15	316.5	320.55	1208857	315.8875	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260529	677.45	677.45	660	663.75	20509	663.75	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260529	42.92	43.88	42	43.16	11289	43.16	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260529	37	37	34.81	35	63855	35	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260529	19.01	20.07	18.4	20.07	210062	20.07	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260529	131.22	131.22	121.01	122.05	1426637	122.05	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260529	787.95	807.45	780.1	791.5	1797386	787.4185	up	up	correct
CANBK.NSE	Canara Bank	20260529	134.96	135.15	130.15	130.8	57212379	126.623	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260529	833.05	838	821.5	828.3	135727	820.7956	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260529	216.6	219	208.5	211.25	289172	211.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260529	231.6	232.25	225	226.45	242553	226.45	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260529	2023	2086.5	2012	2024.5	97307	2024.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260529	14.27	14.73	13.84	13.84	57237	13.84	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260529	1035.2	1082	1017.7	1029.05	271476	1029.05	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260529	1660.1	1681.2	1610	1618.2	39747	1604.7029	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260529	1735.7	1778.2	1711	1735.2	683838	1735.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260529	185	185.05	182.17	183.22	2378162	183.22	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260529	15.11	15.19	14.7	14.77	233903	14.77	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260529	13.24	13.95	13.23	13.48	35095	13.48	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260529	1071	1077.7	1044.9	1053.8	138228	1053.8	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260529	1249.8	1269.3	1236.1	1244.6	2255976	1233.3496	down	down	correct
CEATLTD.NSE	CEAT Limited	20260529	3324.9	3324.9	3206.2	3241	123867	3241	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260529	7.79	8.08	7.75	7.91	82886	7.91	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260529	495	498	483	487.25	70210	487.25	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260529	20.1	20.59	19.66	19.81	179982	19.81	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260529	30.99	31.27	30.61	30.77	18107823	30.77	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260529	22.75	23.18	22.2	22.45	193423	22.45	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260529	3241.5	3549.8	3224.9	3484	183236	3484	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260529	765	785	748.35	773.35	122497	773.35	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260529	5830.5	5854	5532.5	5564.5	13564	5500.988	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260529	3.57	3.57	3.27	3.47	174983	3.47	down	down	correct
CESC.NSE	CESC Limited	20260529	187	188.32	180.12	182.09	3121806	182.09	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260529	190.15	199.47	190.06	198.03	4062438	198.03	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260529	938.9	944.1	910.95	921.15	9449904	921.15	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260529	810	810	775	784.6	159390	784.6	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260529	480.1	481.95	463	465.25	1003197	465.25	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260529	170.77	175	162.24	166.4	2900	164.622	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260529	192	193.85	185.55	186.46	66283	186.46	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260529	408	410	381.2	405.05	1662	405.05	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260529	223.32	223.64	213.5	216.41	416891	216.41	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260529	1065	1070	1045	1058.2	689112	1058.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260529	1590.4	1629.9	1530.2	1548	2265673	1547.3912	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260529	1630	1644.4	1561.3	1585	200641	1585	down	down	correct
CINELINE.NSE	Cineline India Limited	20260529	79	80.5	78.2	79.42	5444	79.42	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260529	15.11	15.97	15.11	15.4	10723	15.4	up	up	correct
CIPLA.NSE	Cipla Limited	20260529	1411	1429.2	1382.7	1401	9540984	1387.9786	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260529	757	817.6	757	797.5	1562925	797.5	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260529	46.51	49.45	45	46.43	50403	46.43	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260529	279.9	295	273.95	282.75	248348	282.75	up	up	correct
CMICABLES.NSE	CMI Limited	20260529	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20260529	458.9	474	455.9	457.9	97895486	457.9	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260529	1524.5	1530.6	1455.5	1467.4	1596837	1467.4	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260529	33	34.78	31.7	34.78	27574113	34.78	up	up	correct
COFORGE.NSE	Coforge Limited	20260529	1410	1449.8	1405.5	1416.5	3533060	1416.5	up	up	correct
COLPAL.NSE	Colgate	20260529	2100	2108.9	2050.4	2059.9	1193673	2059.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260529	1.34	1.35	1.24	1.33	22983	1.33	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260529	13.41	13.79	13.41	13.6	18306	13.6	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260529	472.95	477.65	460.15	463.85	2702698	463.85	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260529	63.85	70.15	63.85	67.77	5422010	67.77	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260529	239.85	239.85	229	230.31	2611	230.31	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260529	618.4	620.35	603	610.35	13545	604.6837	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260529	31.61	33.5	31.61	32.15	16269	32.15	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260529	253	259.4	230.3	239.9	393136	239.9	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260529	1831.7	1848.9	1720.2	1753.6	1123484	1751.8942	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260529	4.85	5.7	4.73	4.91	99651	4.91	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260529	103	105.74	101.2	101.69	1751047	101.69	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260529	8830	9259	8748.5	9074	135231	9062.9407	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260529	6.94	7.08	6.63	6.84	6181	6.84	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260529	1294.7	1328.7	1290.7	1295.5	214487	1295.5	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20260529	354.85	354.85	346	347.75	2228	347.75	down	down	correct
CRISIL.NSE	CRISIL Limited	20260529	3990	4015.3	3907.5	3948.4	43652	3948.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260529	288	292.6	272.3	281.15	2676816	277.8089	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260529	371.6	372.65	347.5	352.85	810525	352.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260529	31	32.63	31	32.61	13904	32.61	up	up	correct
CUB.NSE	City Union Bank Limited	20260529	253.9067	258.3467	253.8	255.4533	1831233	191.59	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260529	91.26	91.26	87.68	88.72	135915	88.72	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260529	6100	6100	5855.5	5881	2020815	5832.6227	down	down	correct
CUPID.NSE	Cupid Limited	20260529	129.55	130.59	128	129.06	10644521	129.06	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260529	17.55	18.25	16.9	17.22	20396	17.22	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260529	150	152.71	138.01	140.3	112147	140.3	down	down	correct
CYIENT.NSE	Cyient Limited	20260529	922.5	927.6	885.7	895.3	407322	895.3	down	down	correct
DABUR.NSE	Dabur India Limited	20260529	445.45	455	440.1	443.4	13072946	437.7213	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260529	1799.9	1807	1739	1748.2	247902	1743.0916	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260529	341	343.15	337.6	339.8	65674	338.2815	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260529	33.4	33.4	31.03	31.9	2604	31.9	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260529	3.5	3.61	3.33	3.35	153288	3.35	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260529	778.05	795	759.9	766.2	89007	766.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260529	207	209.83	205	205.42	52514	200.6265	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260529	427.65	431.8	421.5	425.1	96075	425.1	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260529	120.28	121.99	117.55	120.12	453002	120.12	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260529	31.02	33.83	30.42	33.57	56951	33.57	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260529	198	199.87	193.31	194.7	198939	194.7	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260529	180.25	181.89	174.2	175.33	798260	173.8721	down	down	correct
DCM.NSE	DCM Limited	20260529	86.99	88.5	83.8	87.04	19046	87.04	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260529	5.98	5.98	5.97	5.98	12764	5.98
DCMNVL.NSE	DCM Nouvelle Limited	20260529	153.45	155.94	150.51	151.45	17209	151.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260529	1079.4	1093.5	1022.1	1036.7	66430	1036.7	down	down	correct
DCW.NSE	DCW Limited	20260529	48.35	48.98	46.7	47.02	1019774	47.02	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260529	629.9	634	609.4	616.5	28534	616.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260529	1344.2	1458.8	1344.2	1410.1	828721	1410.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260529	1716.8	1732.8	1656.3	1682	188681	1682	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260529	490	495.2	473	476.8	337142	476.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260529	10.98	10.98	9.96	10.02	186767	10.02	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260529	69.01	76	66.55	69.6	53043771	69.6	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260529	65	65	61	61.92	9104	61.92	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260529	27.85	28.37	27.45	27.64	370096	27.64	down	down	correct
DENORA.NSE	De Nora India Limited	20260529	731.75	739.85	707.95	710.35	5692	710.35	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260529	117	118.1	114.82	115.36	883629	115.36	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260529	26.62	28	26.5	26.65	4752	26.65	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260529	144.2	144.2	140.11	141.07	205003	141.07	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260529	34.33	34.99	31.61	32.88	3246165	32.88	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260529	1165	1165	1128	1134.8	75085	1132.6187	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260529	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260529	853	859.7	830.75	832.1	358	832.1	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260529	1130.6	1156.85	1105	1106.8	46723	1106.8	down	down	correct
DICIND.NSE	DIC India Limited	20260529	529.75	529.75	495	499.3	1787	499.3	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260529	19.69	20.39	19.24	19.74	85252	19.74	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260529	3.25	3.27	3.2	3.21	1569316	3.21	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260529	6800	6849	6590	6667	612037	6639.6201	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260529	11770	11831	11480	11524	498590	11524	down	down	correct
DLF.NSE	DLF Limited	20260529	595	607.9	586.55	590.6	16165925	590.6	down	down	correct
DLINKINDIA.NSE	D	20260529	470.1	474.05	462	463.85	75287	440.4897	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260529	4149.9	4149.9	4000.1	4054.5	2177691	4054.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260529	2.92	2.98	2.92	2.93	48170	2.93	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260529	1124.9	1131.9	1071.5	1081.1	30879	1076.42	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260529	268.8	268.8	263	266.2	118872	266.2	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260529	94	94.8	92.25	92.65	26301	92.65	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260529	965.5	979	940	950.9	10172	950.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260529	8.47	8.77	8.05	8.47	119731	8.47
DPWIRES.NSE	D.P. Wires Limited	20260529	188	188.47	182.25	185.25	20190	185.25	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260529	15	15.19	14.89	14.96	17926	14.96	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260529	1200	1225	1140	1161.05	492229	1161.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260529	1318.8	1328.6	1297.5	1303.5	5424483	1295.2857	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260529	1824	1827.8	1671.4	1745.9	291137	1745.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260529	139	141.75	132.62	133.28	5641	133.28	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260529	3.33	3.57	3.3	3.54	297654	3.54	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260529	244.15	248.4	239.41	242.25	11025	242.25	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260529	43.22	44.9	43.06	44.14	1063432	44.14	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260529	10807	11220	10791	11122	29858	11122	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260529	255	277	227.01	257.25	100249	257.25	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260529	7.51	7.65	7.01	7.16	67231604	7.16	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260529	1562.31	1577	1558.56	1565.46	7385	1565.46	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260529	1397.63	1397.63	1391.48	1396.29	5451	1396.29	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260529	1547.3	1556.4	1489	1543.6	186077	1543.6	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260529	112.3	115.85	111.55	112.82	3774593	112.82	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260529	0.99	0.99	0.99	0.99	0	0.99
EICHERMOT.NSE	Eicher Motors Limited	20260529	7350	7440.5	7131.5	7177	1464680	7177	down	down	correct
EIDPARRY.NSE	E.I.D.	20260529	748.45	768.5	744	755.4	447536	755.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260529	312.15	315.7	310.75	314.25	11460	314.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20260529	314	317	289	296.2	980990	296.2	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260529	1590.4	1625	1550.1	1570.4	17118	1566.2869	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260529	120.5	124.24	116.8	117.75	211984	117.75	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260529	531	537.15	506.35	513.95	792179	512.4917	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260529	81.65	82.66	76.05	77.13	13255949	77.13	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260529	789	919	778	883.35	95305	883.35	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260529	582	633.85	567.3	575.7	6614154	573.0205	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260529	51.49	51.49	46.15	47.5	114618	47.5	down	down	correct
EMAMILTD.NSE	Emami Limited	20260529	400.5	404	393.3	399.1	1065444	399.1	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260529	84.19	88.8	84.19	87.01	229021	87.01	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260529	87.52	88	87.52	87.52	4395	87.52
EMBASSY.NSE	RR	20260529	438.95	439.4	425.1	427.84	1402851	427.84	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260529	222.23	227.38	218	219.75	63607	219.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260529	86.5	87.5	83	83.9	6576	83.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260529	2751.9	2758.6	2715	2722.6	110739	2722.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260529	17.02	17.34	15.67	16.44	149904	16.44	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260529	235.95	240.75	230	231.7	3177009	231.7	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260529	109.99	111	108.33	109.09	32242	109.09	down	down	correct
EPL.NSE	EPL Limited	20260529	214.5	217.5	209.21	213.65	575348	213.65	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260529	72.29	72.58	69.57	70.21	2026309	70.21	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260529	1350.8	1403	1350.8	1399	174852	1399	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260529	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260529	6827	6870	6430.5	6511	23464	6482.8723	down	down	correct
ESCORTS.NSE	Escorts Limited	20260529	2896	2921.8	2750	2859.8	805789	2827.8025	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260529	24.01	24.4	23.77	23.92	201964	23.92	down	down	correct
ESTER.NSE	Ester Industries Limited	20260529	93.12	96	91.54	92.15	74444	92.15	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260529	327.4	327.55	315.5	316.65	101374	316.65	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260529	385.2	394.9	376	380.55	6984	380.55	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260529	0.92	0.98	0.89	0.9	5344672	0.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260529	968.85	973.4	919.65	928.1	17511	928.1	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260529	396	397.55	384.75	386.5	5242497	384.5197	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260529	885.15	888.4	863.15	874.25	32019	874.25	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260529	6.72	6.83	6.6	6.68	107947	6.68	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260529	927.95	927.95	850.05	875.65	768163	875.65	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260529	606.2	638.7	606.15	616.15	25892	615.275	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260529	39.34	40.89	38.71	39.99	28513505	39.99	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260529	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260529	1.57	1.57	1.53	1.57	2002242	1.57
FDC.NSE	FDC Limited	20260529	429	429.5	399.9	402.8	2408123	402.8	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260529	292	293.9	283.6	288.95	239376091	288.95	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20260529	0.44	0.44	0.42	0.44	90415	0.44
FELDVR.NSE	Future Enterprises Limited	20260529	2.69	2.69	2.56	2.68	1650	2.68	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260529	2325	2325	2221.1	2243	54610	2204.8878	down	down	correct
FILATEX.NSE	Filatex India Limited	20260529	47	47.39	45.5	45.74	1366532	45.74	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260529	1155	1165	1126.45	1136.3	870200	1136.3	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260529	4677.3	4699.8	4612.7	4625.4	6781	4625.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260529	194.7	196.78	183.2	184.39	2115003	184.39	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260529	6.96	7	6.7	6.89	11526	6.89	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260529	1.4	1.48	1.39	1.44	34720	1.44	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260529	3698	3698	3550	3629	328021	3629	down	down	correct
FMGOETZE.NSE	Federal	20260529	431.05	438.45	418.3	419.8	82031	419.8	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260529	10.24	10.75	10.02	10.73	89912	10.73	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260529	19905	20098	19283	19473	64016	19473	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260529	962.5	967.3	920	928.45	3005046	927.4661	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260529	5031	5069.8	4935	4980.7	1220	4955.9273	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20260529	266	267.33	260	262.73	2166762	262.73	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260529	1129.2	1140.6	1091	1100.1	885161	1100.1	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260529	160.47	161.51	152	154.89	1287580	154.89	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260529	170	170	163.4	164.51	26119462	164.51	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260529	1822.8	1832.8	1765.9	1795.3	7056	1795.3	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260529	696.9	698.95	665	669.45	129328	669.45	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260529	830	843.15	825	829.3	13995	829.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260529	965.2	975	916.3	923.2	167581	923.2	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260529	99.8	99.8	94.24	96.23	669705	96.23	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260529	2.48	2.48	2.32	2.36	505886	2.36	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260529	124.79	124.79	122.42	122.97	431	122.97	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260529	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260529	649.55	662	639.9	659.45	80806	659.45	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260529	2.27	2.35	2.27	2.28	243992	2.28	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260529	19	19.3	18.26	18.72	714945	18.72	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260529	327.95	328	314.3	315.85	4054	315.85	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260529	24.42	24.93	23	23.13	154271	23.13	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260529	40.15	41.13	38.67	39.68	1328598	39.68	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260529	248	278.7	242.5	262.65	2089095	262.65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260529	12.94	12.94	12.5	12.56	38720	12.56	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260529	318.55	326.8	312	313.3	473641	313.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260529	74.26	75.11	72	72.93	258444	71.5481	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260529	1522	1526.3	1410	1418.9	2447379	1418.9	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260529	49	49	46.29	46.94	67351	46.94	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260529	12.97	12.97	12.97	12.97	0	12.97
GHCL.NSE	GHCL Limited	20260529	463.35	470.65	447.55	454.15	2114169	442.2261	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260529	150.25	150.63	148.72	149.01	74348	144.989	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260529	390.6	392	378.6	381.25	292956	381.25	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260529	90.4	92.5	88.55	92.46	5833	92.46	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260529	8300	8330.5	7938	8016.5	36719	8016.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260529	45	45.45	42.05	42.68	113532	42.68	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260529	159	167.74	159	165.17	1880697	165.17	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260529	1748	1809	1690	1698.9	618	1698.9	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260529	2315	2337.5	2230	2250	218609	2250	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260529	2259.9	2267	2194.4	2210.2	304042	2210.2	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260529	2400	2400.7	2257.8	2274.9	1343564	2274.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260529	6.1	6.1	6.1	6.1	413	6.1
GLOBAL.NSE	Global Education Limited	20260529	106.9	106.91	100.6	100.8	321001	100.3107	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260529	171.52	171.52	162.56	165.78	24594	165.78	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260529	2.36	2.42	2.35	2.38	183825	2.38	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260529	872	881	861	865.2	68538	865.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260529	945	949.8	920.1	928.4	28764	928.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260529	704.7	704.95	660.05	667	2081626	667	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260529	786.75	787.85	755.55	766.7	1317244	766.7	down	down	correct
GNA.NSE	G N A Axles Limited	20260529	382.4	385.3	368.55	370.55	72588	367.9129	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260529	519	521.4	502	504.3	375006	504.3	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260529	409	409.45	400.1	403.6	12243	403.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260529	383.75	386.65	362.35	367.45	99145	367.45	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260529	2319.9	2348.4	2271.7	2282.8	557834	2282.8	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260529	590	595	567	576.2	180080	576.2	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260529	1044.9	1053.6	1024.1	1029.3	3721352	1029.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260529	1149.7	1199.95	1092	1107.3	425178	1107.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260529	1812.5	1834.8	1750	1762.7	2150631	1762.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260529	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260529	695.1	717.25	684.45	691.8	872071	691.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260529	43.85	44.93	40.5	41.07	203541	41.07	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260529	238.96	238.96	227.55	229.08	279735	229.08	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260529	129.04	129.39	126.8	128.71	18731585	128.71	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260529	26.43	26.6	25.12	25.46	1109	25.46	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260529	414.9467	427.8	403.2	408.8933	887689	306.67	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260529	49.85	49.85	44.12	44.99	183953	44.99	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260529	1375	1375	1282.3	1295.4	250201	1295.4	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260529	284.3	292	279	288.05	3807408	288.05	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260529	163	166.8	154.56	157.35	11759790	157.35	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260529	117.65	119.4	115	115.51	116192	115.51	down	down	correct
GRANULES.NSE	Granules India Limited	20260529	795	804.3	768.55	773.85	1170367	773.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260529	736.05	768	716	727.75	2540945	719.8476	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260529	3175	3190.3	3111.4	3122.4	1635193	3122.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260529	1669.9	1674.6	1604.5	1612.9	226993	1612.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260529	184.87	188.64	178.5	181.65	2221220	181.65	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260529	236.94	236.94	221.52	228.39	1587052	228.0323	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260529	198.36	200.73	184	185.57	307327	185.57	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260529	255.6	258.85	246	248.8	129358	248.8	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260529	11.7	11.74	11.48	11.53	5728547	11.53	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260529	1930	1948.6	1797.8	1839.8	84867	1822.5009	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260529	912.1	931	891.1	899.7	91074	899.7	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260529	912	912	883.3	896.45	73	896.45	down	down	correct
GRPLTD.NSE	GRP Limited	20260529	1700.4	1839	1698.8	1787.9	5361	1784.6077	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260529	2655	2710	2616.2	2654.8	1118570	2654.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260529	169.24	169.95	161.25	163.11	1239204	163.11	down	down	correct
GSS.NSE	GSS Infotech Limited	20260529	13.98	14	13.33	13.49	38478	13.49	down	down	correct
GTL.NSE	GTL Limited	20260529	7.65	7.75	7.32	7.51	564677	7.51	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260529	1.37	1.52	1.36	1.42	234225152	1.42	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260529	65.5	68.45	64.67	67.25	101188	67.25	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260529	328.9	341.95	319.65	333.85	267768	333.85	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260529	694	707.7	657.35	679.55	384778	679.55	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260529	386.2	390.75	375.35	381.95	8028	381.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260529	370	410	370	401.15	2598864	401.15	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260529	47.7	47.7	43.7	43.9	20060	43.9	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260529	930.1	994.05	926.85	973.05	588617	973.05	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260529	37.3	37.78	36.01	36.45	124645	36.45	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260529	179.35	182.25	174.51	175.8	272528	175.8	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260529	4409.8	4418	4255.3	4303.8	4597399	4303.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260529	388	394	366.2	371.7	1614645	368.1428	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260529	210	210	195.95	200.69	11445	200.69	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260529	11	11.11	10.71	10.8	3124721	10.8	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260529	925	930	892.55	899.15	28027	899.15	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260529	1214.4	1215.9	1166	1176.8	4333519	1176.8	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260529	1.55	1.55	1.45	1.51	97904	1.51	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260529	55.96	55.96	54.01	55.33	3561	55.33	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260529	23.3	23.98	22.55	22.81	64253697	22.81	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260529	660	663	625	637.25	205589	637.25	down	down	correct
HCL.NSE	INSYS	20260529	12.9	13.07	12.28	12.4	1036688	12.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260529	1180	1191.7	1177	1182	12446602	1170.0777	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260529	2716.3	2768.4	2652.6	2674.3	2092882	2674.3	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260529	746.05	760.5	737.75	747.25	101299431	735.1193	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260529	614	614	588.8	594.8	11094751	592.6876	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260529	1.95	2	1.91	1.93	164260	1.93	down	down	correct
HEG.NSE	HEG Limited	20260529	583.95	584.85	564.3	566.85	1085366	563.6641	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260529	159.05	160.66	157	157.49	55655	157.49	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260529	142.99	143.99	138.66	139.77	406461	139.77	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260529	191.86	191.86	176.5	177.9	204283	177.9	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260529	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260529	329.45	330.2	318.35	320.8	188553	318.3948	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260529	5115	5140	4875.5	4903	1648645	4831.9255	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260529	1999	2078.9	1978	2009.2	19894	2000.5158	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260529	161.2	164.99	161.2	162.24	1190	162.24	up	up	correct
HFCL.NSE	HFCL Limited	20260529	175	189.08	170.32	179.94	111112652	179.94	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260529	602.6	607.95	577.35	583.65	212887	583.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260529	411.85	418.8	405.1	412.9	20218	412.9	up	up	correct
HIKAL.NSE	Hikal Limited	20260529	209	210	193	195.28	1142633	195.28	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260529	22.23	22.65	21.75	22.11	193533	22.11	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260529	77.29	80.3	77	77.38	1100973	77.38	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260529	1176	1176	1122	1126.7	11987286	1120.8528	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260529	423.45	423.45	406.1	410.15	5515	410.15	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260529	23.45	23.45	22.22	22.44	32520	22.44	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260529	558	564.65	528	538.7	5365662	538.7	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260529	169.46	169.46	160.01	160.91	887716	160.91	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260529	407	409	390	393.85	12624474	393.85	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260529	2133.5	2207.8	2118.1	2153.5	17701621	2131.8162	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260529	652.95	656.25	630	632.95	4146682	632.95	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20260529	1176.45	1212.1	1095.1	1113.95	570326	1113.95	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260529	151.45	151.5	146	147.6	694	147.6	down	up	incorrect
HITECH.NSE	Hi	20260529	88.77	90	86.3	86.7	2882059	86.7	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260529	242.18	242.18	242.18	242.18	20068	242.18
HITECHGEAR.NSE	The Hi	20260529	576	590	576	580.25	762	580.25	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260529	327.95	331.55	316.6	319.75	59582	319.75	down	down	correct
HLVLTD.NSE	HLV Limited	20260529	8.35	8.48	7.95	8.04	213882	8.04	down	down	correct
HMT.NSE	HMT Limited	20260529	56.11	56.74	54.2	54.66	25126	54.66	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260529	65.39	71.1	65.39	68.18	127023	68.18	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260529	531.9	531.95	515	518.75	41488	518.75	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260529	527.89	528.64	517.79	518.53	207014	518.53	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260529	1109.6	1134.1	1052.6	1065.2	604512	1065.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260529	36300	36500	35300	35520	11346	35419.8539	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260529	2306.9	2412	2306.9	2363.4	20470	2363.4	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260529	361.4	368.8	347.05	350.15	509535	350.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260529	611	614.15	595	606.45	6139031	606.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260529	22.6	24.1	22.1	22.88	431472	22.88	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260529	206.9	208.9	202.2	205.2	507993	205.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260529	206.24	207.47	200.6	203.51	1720084	203.51	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260529	167.4	172.49	162.65	163.43	297898	163.43	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260529	59.5	64.2	59.37	60.38	3625342	60.38	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260529	44.99	44.99	43.25	43.26	906	43.26	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260529	878	906.1	805	835.15	101324	835.15	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260529	38.35	39.3	38.16	38.33	140841	38.33	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260529	124.46	124.46	120.12	120.48	462341	120.48	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260529	1275.1	1287.8	1247.9	1256.4	31007884	1256.4	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260529	1852.5	1857.1	1739.5	1792.2	2916778	1792.2	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260529	525	525.75	498.25	503.95	6149632	503.95	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260529	312	316	305.95	312.1	383976	312.1	up	up	correct
ICRA.NSE	ICRA Limited	20260529	5427	5427	5350	5375	5034	5264.9317	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260529	74.1	76.19	73.4	73.83	13441911	73.83	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260529	14.32	14.44	13.87	13.99	846740260	13.99	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260529	71.81	73.08	70.51	71.32	116119106	71.32	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260529	259.85	264.99	258.1	259.32	2160	259.32	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260529	126.48	129.8	126.43	128	7112020	128	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260529	1094	1094	1020	1044.15	17115	1044.15	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260529	1209	1347	1188.3	1252.5	912172	1252.5	up	up	correct
IFCI.NSE	IFCI Limited	20260529	68.9	70.2	67.75	68.53	45005174	68.53	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260529	173.71	182.39	170	174.69	52979	174.69	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260529	383.9	389	370.1	374.25	45373	374.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260529	165.9	166.37	158.31	160.47	3052492	160.47	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260529	440.15	447	420.25	425.1	79125	425.1	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260529	480.4	483.55	462.65	466.9	3116222	466.9	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260529	153.63	156	145	149.36	93551	149.36	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260529	32	33.46	30.5	30.78	77008	30.78	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260529	2.26	2.31	2.16	2.25	43715	2.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260529	44.33	46.75	44.3	44.85	1352962	44.85	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260529	1485	1491.9	1388.1	1446.2	532050	1446.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260529	1111.7	1139.6	1077.8	1080.2	2365	1058.6616	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260529	2	2	1.84	1.89	18342	1.89	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260529	35.8	36.94	35.06	35.52	1975	35.52	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260529	33	33.75	32.5	32.95	37844	32.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260529	669	673.2	650.6	654.25	5298646	651.3492	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260529	400.1	403.95	376.1	382	524636	382	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260529	1007	1007	966.2	975	92597	975	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260529	2012	2028.6	1966.4	1992	131355	1936.0449	down	down	correct
INDIANB.NSE	Indian Bank	20260529	837	853.95	817.15	833	34509165	815.625	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260529	230	235.03	224.5	228.87	9407	228.87	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260529	316.55	320	307.35	311.2	55607	307.3552	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260529	4550	4555	4381.2	4405	1359472	4405	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260529	999.25	1012.65	972.25	990.9	653666	990.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260529	854	976.4	840	921.2	1260773	921.2	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260529	214.7	220	208.61	209.66	490667	209.66	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260529	42.47	42.82	40.6	41.1	285586	41.1	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260529	231	253	231	236.37	852336	236.37	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260529	2530	2645	2425.6	2516.8	24220	2516.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260529	247	251.95	224.15	227.1	1105874	227.1	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260529	9.81	10	9.5	9.73	202649	9.73	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260529	392.2	393.7	377	380.35	427905	380.35	down	down	correct
INDSWFTLAB.NSE	Ind	20260529	138	161	138	152.11	7365010	152.11	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260529	32.99	33.9	31.2	31.97	31206	31.97	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260529	930.6	940.2	910.35	914.35	3160610	912.8714	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260529	438	449.4	432.1	442.05	14310382	442.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260529	150.04	154.69	148.03	149.17	305094	149.17	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260529	6.1	6.3	5.85	6.01	38271	6.01	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260529	982.45	982.45	951.16	965.81	12973	965.81	down	down	correct
INFY.NSE	Infosys Limited	20260529	1182	1210	1153.6	1160.9	69085430	1136.31	down	down	correct
INGERRAND.NSE	Ingersoll	20260529	4488	4536.1	4316.1	4352	19771	4332.4492	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260529	96.79	96.79	92.44	93.02	16314958	93.02	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260529	765	765	724	735.55	44204	735.55	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260529	131.99	131.99	126.37	128.51	17626	128.51	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260529	717.7	746.6	707.4	716.85	904651	710.0108	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260529	98.58	99.82	95.26	96.21	37736	96.21	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260529	0.98	0.98	0.96	0.96	1230998	0.96	down	down	correct
IOB.NSE	Indian Overseas Bank	20260529	33.88	34.06	33.1	33.42	3503704	33.42	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260529	146	147	139.63	140.8	36212028	140.8	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260529	131.9	132.92	128.02	128.3	2824555	128.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260529	1576.9	1618.7	1482.9	1524.4	979166	1524.4	down	down	correct
IPL.NSE	India Pesticides Limited	20260529	168.05	169	162.5	164.28	207407	164.28	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260529	21.85	21.86	21.06	21.16	17478108	21.16	down	down	correct
IRBINVIT.NSE	IV	20260529	60.02	60.8	60.02	60.73	893783	60.73	up	down	incorrect
IRCON.NSE	Ircon International Limited	20260529	140	140.56	135.7	136.9	2689199	136.9	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260529	525.45	527.05	503	509.85	1654816	509.85	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260529	99.24	100.14	97.02	97.51	9652408	97.51	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260529	36	37.4	33.01	35.78	331370	35.78	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260529	82.5	85.93	82.5	85.01	13667	85.01	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260529	1037.8	1071.7	923	929.8	295677	929.8	down	down	correct
ITC.NSE	ITC Limited	20260529	292	292.4	285.9	286.9	31930439	286.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260529	550	554	535.1	543.4	22555	543.4	down	down	correct
ITI.NSE	ITI Limited	20260529	307.15	313.65	297.15	300.4	1947665	300.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260529	7.66	7.9	7.66	7.77	164567	7.77	up	up	correct
IVP.NSE	IVP Limited	20260529	175	180.29	174	174.72	12991	174.72	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260529	2662.09	2738.38	2662.09	2695.27	185	2695.27	up	up	correct
IZMO.NSE	IZMO Limited	20260529	750.9	750.9	750.9	750.9	101014	750.9
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260529	143.6	144.36	139.5	140.65	3114207	140.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260529	75.25	78.3	74.48	74.93	7083803	65.3482	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260529	210	212.9	206	206	43254	206	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260529	71.85	72.9	71.1	72.37	353699	72.37	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260529	118.67	119.8	115.47	115.93	321800	115.93	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260529	33	33.93	31.9	32.13	8739	32.13	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260529	124.55	134	123.5	127.67	14745250	127.67	up	up	correct
JASH.NSE	Jash Engineering Limited	20260529	423.95	425.3	401	402.9	114484	402.9	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260529	221	229.8	220	224.47	11711	224.47	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260529	114.99	116.9	111.35	112.03	420810	112.03	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260529	105.05	105.88	101.5	102.34	3618727	102.34	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260529	84.6	85.39	82.64	83.32	39525	83.32	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260529	2204.2	2239.8	2131	2156.6	324822	2156.6	down	down	correct
JBMA.NSE	JBM Auto Limited	20260529	643	657.5	616.15	624.45	680048	624.45	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260529	9.3	9.3	9	9.03	26133	9.03	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260529	1029.7	1045.9	995	1001.3	4301	1001.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260529	704.7	714.45	671.15	678.35	18137	678.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260529	248	251.7	240.18	247.09	4042280	247.09	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260529	1227	1230.5	1191.7	1207.2	4256869	1207.2	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260529	620	620.55	588.65	593.15	571546	593.15	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260529	30.8	32.76	29.8	30.12	6798103	30.12	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260529	24.02	24.53	23.65	23.65	3601	23.65	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260529	30.37	30.6	29.55	29.85	2017186	29.85	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260529	299	308.75	294.3	308.75	20192	308.75	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260529	5302	5316	5125	5169	103183	5149.7611	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260529	504	511.5	500	502.75	70382	502.75	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260529	603.6	609.9	584	590.35	140934	583.6938	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260529	383.9	388	365.3	369.15	354162	369.15	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260529	415.4	417.3	405.5	408	1552369	408	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260529	91.99	92.4	87.5	88.06	21065	88.06	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260529	132.15	133.9	129	130.36	2377331	128.3881	down	down	correct
JOCIL.NSE	Jocil Limited	20260529	149.8	152.8	145	147.5	27340	147.5	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260529	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260529	978	1056.8	978	1013.6	5759	1013.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260529	24.5	24.5	21.7	21.87	656884514	21.87	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260529	727	727.2	676.05	688	3368094	688	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260529	606	617.35	592.1	595.05	11039282	593.0331	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260529	12498	13232	12498	13177	19909	13177	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260529	1309.5	1312.2	1270.3	1278	3129836	1270.7013	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260529	132.99	135.9	130.5	131.42	248099	131.42	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260529	427	437.75	422.15	427.5	41607027	426.2877	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260529	683.85	687.35	636	646.2	590562	644.03	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260529	993	1002.65	978.55	993	149716	987.8972
JUNIORBEES.NSE	Nippon Mutual Funds	20260529	759.61	780.89	759.61	767.86	718861	767.86	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260529	534.5	539.2	521.1	524.6	108499	524.6	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260529	210.4	212.25	203	204.55	794961	200.9775	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260529	13.28	13.38	12.86	12.95	7515710	12.95	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260529	222.01	224.13	212.72	215.66	55619	215.66	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260529	1086.7	1099	1060.5	1072	375752	1072	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260529	124.37	127.75	119	126.41	5158	126.41	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260529	633	646.95	591.55	606.3	2387	606.3	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260529	354.95	365.9	350.45	355.05	52597584	355.05	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260529	174	185.18	168.21	180.9	212151	180.9	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260529	25.16	25.41	23.5	23.8	1483562	23.8	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260529	1.56	1.57	1.54	1.56	100479	1.56
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260529	102	104.9	96.25	98.6	27724	98.6	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260529	205.19	205.19	198.04	200.07	4244	200.07	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260529	220.4	222.5	217	220	486286	217.3169	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260529	350.5	363.8	345	349.65	64820	349.65	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260529	46.86	46.86	45.12	45.73	3702	45.73	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260529	296.7	296.8	287	288.75	2006790	286.5216	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260529	851.4	880	851	859.4	158	859.4	up	up	correct
KAYA.NSE	Kaya Limited	20260529	242.3	249.45	242	244.4	16188	244.4	up	up	correct
KCP.NSE	The KCP Limited	20260529	165.5	174	161.25	164.53	763591	164.53	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260529	24.05	24.98	22.41	22.92	689469	22.92	down	down	correct
KDDL.NSE	KDDL Limited	20260529	2749.8	2845	2714	2778	50725	2778	up	up	correct
KEC.NSE	KEC International Limited	20260529	507.25	507.35	495.1	499.65	744063	499.65	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260529	117.71	117.71	117.71	117.71	10973	117.71
KEI.NSE	KEI Industries Limited	20260529	5474.9	5476.3	5230	5267.5	348840	5267.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260529	16.76	16.94	16.15	16.63	4104739	16.63	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260529	1520	1747	1467	1689.9	2204926	1689.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260529	12.51	13.13	12.51	12.51	1054896	12.51
KEYFINSERV.NSE	Keynote Financial Services Limited	20260529	267.3	287.95	267.3	274.85	2274	274.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20260529	102.76	104.7	100.1	101.73	68930	101.73	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260529	56.48	56.48	53.7	55.08	93538	55.027	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260529	137.5	137.5	131.23	136	1371	136	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260529	17.75	18.48	17.01	17.65	7480	17.65	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260529	5124.1	5235	5030.1	5044.4	3695	5044.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260529	183.34	190.8	178.9	182.39	138343	182.39	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260529	785	787.9	751.1	758.85	361245	758.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260529	5601.5	5699.4	5325	5473.4	13939	5473.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20260529	408.45	409	390.1	396.7	393856	396.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260529	404	420	401.1	412	397466	412	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260529	1670	1734.8	1610	1633	220787	1626.8131	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260529	1834.5	1943.7	1821.9	1928	1104553	1928	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260529	3213.1	3216.4	3120	3139.1	4112	3139.1	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260529	161.51	164.07	161.19	161.6	495281	161.6	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260529	438.95	441	432	434.5	13626	434.5	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260529	27.16	27.83	27	27.04	114970	27.04	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260529	131.8	132.79	124.1	126.66	1264802	126.66	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260529	86.3	87.69	84.29	85.12	32161	85.12	down	down	correct
KOLTEPATIL.NSE	Kolte	20260529	375	380.35	363.35	366.65	31576	366.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20260529	194.5	219	194.05	206.27	3854785	206.27	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260529	388.85	392.55	381.25	385.65	40109830	384.9846	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260529	25.16	26.5	25.16	25.51	38592	25.51	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260529	126	128.39	122.26	123.13	68150	123.13	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260529	74	77.95	73.21	76.27	64909	76.27	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260529	778	793.95	764.35	771.95	1432401	771.95	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260529	937.55	988.2	930.55	966.5	317957	964.381	up	up	correct
KRBL.NSE	KRBL Limited	20260529	361.45	367.55	345.3	348	645080	348	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260529	68	71.25	64.75	65.16	23975	65.16	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260529	3.07	3.2	3.05	3.09	46384	3.09	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260529	690	692	663.45	668.1	825910	133.5218	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260529	546.5	563	533	549.45	195633	549.45	up	up	correct
KSB.NSE	KSB Limited	20260529	813.6	825.9	784	789.9	297734	789.9	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260529	895	903.45	860	866.6	279086	866.6	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260529	859	859	815.4	826.25	51575	826.25	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260529	272.9	278.4	267.05	269.35	3485669	269.35	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260529	77.99	79.28	74.71	75.58	147844	75.58	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260529	5.46	5.68	5.45	5.65	660	5.65	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260529	1617	1638.1	1585.9	1607.4	414912	1603.5267	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260529	103	105.45	99.15	100.82	18665	100.82	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260529	182.3	183.9	178	179.33	61241	179.33	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260529	8.77	8.77	8.3	8.31	21794	8.31	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260529	1383	1393.4	1356.4	1362	1775559	1362	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260529	16145	16145	15604	15794	4027	15794	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260529	4.03	4.39	4	4.39	28839	4.39	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260529	121	121.98	113.17	113.95	7558587	113.95	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260529	148.55	150	143.55	145.38	2969	145.38	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260529	1561	1561	1505	1512.5	25784	1512.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260529	12.74	12.75	12.02	12.43	21242	12.43	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260529	245	253.5	242	243.75	35813	243.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260529	559	564.95	531.05	533.15	1618769	533.15	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260529	28.79	29.1	28.59	28.77	36967	28.77	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260529	267	267.67	261.86	263.66	1090	263.66	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260529	850.96	852.94	837.4	841.03	54	841.03	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260529	273.25	273.69	268	268.9	274	268.9	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260529	187	191	185.92	188.13	74045	188.13	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260529	687.95	697.85	620	632.95	545069	632.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260529	7380	7638	7136	7204.5	143448	7204.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260529	999.99	1000.01	999.99	999.99	6224058	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260529	997.55	1000.01	997.55	999.99	141607	999.99	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260529	923.65	969	923.6	938.1	9135214	938.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260529	256	259	247	250.72	12179	250.72	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260529	107.6	109.85	106.01	108.57	5834	108.57	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260529	71.64	73.75	71.64	73.48	9999	73.48	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260529	6.97	7	6.71	6.82	36148	6.82	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20260529	4045.8	4128	4045	4076.5	4882940	4076.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260529	3495	3596.6	3390.7	3432.4	107585	3432.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260529	5949.5	5949.5	5535	5614.5	103578	5614.5	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260529	1668.4	1746	1668.1	1724.8	572256	1724.8	up	up	correct
LUPIN.NSE	Lupin Limited	20260529	2289	2301.4	2256.2	2267.7	2937904	2251.3758	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260529	1438	1456	1370	1380.3	40520	1380.3	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260529	152.2	152.9	147.05	148.08	508096	147.8284	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260529	57.59	59.4	57.09	58.3	31052	58.3	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260529	4.98	5.22	4.98	5.08	22355	5.08	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260529	3119.6	3150.8	3005.1	3045.6	11402867	3013.9489	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260529	305.95	309.45	300.9	303.65	3373271	296.9685	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260529	142.25	144.7	137.3	138.17	112116	138.17	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260529	1040	1054	961.2	969.8	113629	969.8	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260529	38.44	38.44	36.12	36.5	2984	36.5	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260529	5.24	5.49	5.18	5.36	18211	5.36	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260529	69	69.1	67.2	67.36	67003	67.36	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260529	199.09	199.09	199.09	199.09	134283	199.09
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260529	469.55	470	462	467.1	9952	455.7494	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260529	20.96	20.96	19.4	19.62	48021	19.62	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260529	80.1	80.7	78.4	79.27	11912803	78.0795	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260529	49	49.49	48.01	48.49	9945	48.49	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260529	930	950	905	946.35	7715	946.35	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260529	119	121	115.06	116.94	29731	116.94	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260529	54.5	56.4	54.5	55.45	13167	55.45	up	up	correct
MAHICKRA.NSE	SM	20260529	241.4	241.4	240	240	2250	240	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260529	347	347	330.6	333.6	525023	330.4511	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260529	349.8	350.1	339.5	342.15	109434	339.9508	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260529	13200	13200	12612	12768	7769	12706.1395	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260529	636.95	640.95	619.15	621.6	199636	621.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260529	1020.05	1049.9	1015	1024.05	95043	1024.05	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260529	32.59	34.75	32.59	32.61	15912	32.61	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260529	38.15	38.43	36	36.31	130318	36.31	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260529	107.23	108.09	102.5	104.34	80818	104.34	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260529	63.25	64.8	62	63.66	41459	63.66	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260529	69.15	72	67.3	67.66	50459	67.66	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260529	60.34	62	59.5	60.05	447299	60.05	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260529	328.75	332.25	323.5	325.4	2700070	325.4	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260529	28.83	29.32	28.69	28.76	15412	28.76	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260529	850	852.65	822	827.6	46195	827.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260529	529	531.8	496.5	500.5	642710	500.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260529	116.35	120.5	113.35	115.24	1475016	115.24	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260529	15.06	15.79	15.06	15.3	7441	15.3	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260529	57.89	57.95	56	56.28	5683	56.28	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260529	482.65	490.65	460.1	461.75	75390	461.75	down	down	correct
MARICO.NSE	Marico Limited	20260529	841.65	841.65	817.1	821.7	7257304	821.7	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260529	255	282.48	247.89	268.94	6125091	268.94	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260529	249.55	261	240.63	246.19	6577763	246.19	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260529	13456	13508	13050	13127	963291	13127	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260529	315.95	323.45	305.1	308.95	159797	308.95	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260529	152.05	152.05	152.05	152.05	60	152.05
MASTEK.NSE	Mastek Limited	20260529	1650	1719	1604	1627	96912	1627	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260529	423.2	427.3	422.7	422.7	6047	422.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260529	101.5	103.75	96.5	97.47	78842	94.0422	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260529	1002.95	1002.95	955	965.1	15388949	963.3879	down	up	incorrect
MAXIND.NSE	Max India Limited	20260529	171.71	171.71	158.1	160.16	140003	160.16	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260529	779.4	791.55	750.6	754.45	227077	754.45	down	down	correct
MAZDA.NSE	Mazda Limited	20260529	209.05	227.68	209.05	222.45	110093	222.45	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260529	2460	2534	2430.5	2456.5	1843801	2456.5	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260529	534	547.95	525.5	529.7	854115	105.8464	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260529	25.26	26.35	25.26	26.29	185215	26.29	up	up	correct
MCDOWELL.NSE	N	20260529	1305.9	1308.9	1260.5	1271	2164859	1271	down	down	correct
MCL.NSE	Madhav Copper Limited	20260529	61.36	64.42	61.36	62.88	114525	62.88	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260529	78.41	78.41	78.41	78.41	491327	78.41
MCX.NSE	Multi Commodity Exchange of India Limited	20260529	3169.8	3177	2906.2	2939	17655814	2939	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260529	149.01	150	144.35	145.17	106390	143.8511	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260529	0.92	0.92	0.92	0.92	85202	0.92
MERCATOR.NSE	Mercator Limited	20260529	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260529	531	565	531	547	460621	547	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20260529	1688	1689.3	1653.6	1674	805981	1674	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260529	14.33	16.38	14.33	14.98	4184793	14.9706	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260529	1105.2	1121	1074	1095	571325	1095	down	down	correct
MHHL.NSE	SM	20260529	39	39	39	39	1500	39
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260529	220.7	226.8	215.14	218.43	1564957	218.43	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260529	417.7	447.85	403.3	420.65	4271969	420.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260529	626.95	635	618.65	624.4	1349391	624.4	down	down	correct
MINDSPACE.NSE	RR	20260529	464	465	459.04	462.49	548690	462.49	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260529	219.65	231.2	212.2	214.8	433531	214.8	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20260529	42.61	44.3	41.15	42.19	932950	42.19	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260529	31.1	33.5	31.1	32.27	280905	32.27	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260529	0.97	1.03	0.96	0.98	915428	0.98	up	up	correct
MMFL.NSE	M M Forgings Limited	20260529	470	470	445.4	447.95	76418	443.928	down	down	correct
MMP.NSE	MMP Industries Limited	20260529	296.95	296.95	270.01	273.48	38387	273.48	down	down	correct
MMTC.NSE	MMTC Limited	20260529	66.19	66.43	64.31	64.88	1768441	64.88	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260529	129.8	139	128.11	133.73	11076	133.73	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260529	63.85	63.88	63.24	63.47	7630	63.47	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260529	26.8	27	25.1	25.77	48684	25.77	down	down	correct
MOIL.NSE	MOIL Limited	20260529	303	304.9	295.05	297.45	470519	297.45	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260529	12.03	12.14	11.75	11.82	77518	11.82	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260529	51	51.04	48.6	48.78	652541	48.78	down	up	incorrect
MOLDTECH.NSE	Mold	20260529	120.51	122.92	120.51	121.22	35473	121.22	up	down	incorrect
MOLDTKPAC.NSE	Mold	20260529	705	711	683.55	702.6	160181	702.6	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260529	69.06	69.06	66.3	66.46	589846	66.46	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260529	248.95	250.2	241.85	246.34	33455	246.34	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260529	335.82	336.1	333.5	336.1	512620	336.1	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260529	556.65	558	549.6	554.7	19397	554.7	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260529	7.76	7.76	7.76	7.76	2650	7.76
MOREPENLAB.NSE	Morepen Laboratories Limited	20260529	42.2	45.5	42.2	43.24	8585978	43.24	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260529	901	903.3	875.5	880	696554	880	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260529	32.82	32.82	27.16	27.27	293616	27.27	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260529	2300	2309	2259.9	2271.4	1301407	2212.0945	down	down	correct
MPSLTD.NSE	MPS Limited	20260529	1848	1870	1783.7	1838.9	11144	1838.9	down	down	correct
MRF.NSE	MRF Limited	20260529	127040	127590	122000	123420	17159	123204.9564	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260529	150.7	151.37	143.5	144.96	2928626	144.96	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260529	42.4	43.76	42.4	42.72	1849090	42.72	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260529	438.6	447.8	436	440.5	188416	440.5	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260529	7900	8145	7620	7879.5	1528301	7879.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260529	1.59	1.73	1.59	1.59	48648	1.59
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260529	31.15	31.4	30	30.19	1209828	30.19	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260529	140.1	143.6	138.41	141.21	230001	141.21	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260529	68.49	69.19	64.29	64.87	16449	64.87	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260529	91	93.69	88.44	90.1	687845	90.1	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260529	143.4	143.4	135.62	138.58	54713	138.58	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260529	34	35.8	33.02	33.39	31255	33.39	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260529	200.98	203.55	198.25	198.98	11633	198.98	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260529	3307	3388.9	3243	3342.9	1954693	3342.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260529	163.21	163.21	156.15	157.65	161843	157.65	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260529	3.7	3.7	3.7	3.7	0	3.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260529	28.03	28.99	28.02	28.17	8885	28.17	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260529	27.45	29.95	27.45	28.55	80146	28.55	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260529	269.9	269.9	251.1	254.75	3921	254.75	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260529	113.09	116.99	112.51	113.48	43838	113.48	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260529	267.05	278	258	258.8	39526	258.8	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260529	265	265	259.7	265	33294	265
NAM.NSE	INDIA	20260529	1090.8	1122	1075.7	1100.2	2331691	1087.8425	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260529	1161.3	1201.9	1000	1015.9	3936884	1015.9	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260529	172.2	178.79	172	175.18	32939	175.18	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260529	438.2	441.5	416.8	424.45	107733952	424.45	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260529	1027.9	1047.8	982.5	995	8551128	991.9383	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260529	7244.5	7360	6970	7129	252025	7120.4336	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260529	98.51	100.2	94.5	94.95	555618	94.95	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260529	142.8	144.95	140.4	141.74	169845	140.2306	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260529	289	290.4	275	277.75	2075459	277.75	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260529	99.65	102.67	99.43	100.26	29675566	100.26	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260529	1870.3	1900	1870.3	1890.1	59	1890.1	up	up	correct
NCC.NSE	NCC Limited	20260529	152.5	154.83	151.3	152.03	1867276	152.03	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260529	173.65	188.7	170.6	183.52	548849	183.52	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260529	2551	2660	2525	2588.3	100	2588.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20260529	2.64	2.66	2.62	2.62	787325	2.62	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260529	824.5	824.5	791.2	800.2	18818	796.3443	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260529	87	88.8	81.93	83.15	1368897	83.15	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260529	15.45	15.7	15.28	15.41	25525	15.41	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260529	12.49	12.7	12.25	12.45	129996	12.45	down	down	correct
NELCAST.NSE	Nelcast Limited	20260529	138	146.34	138	140.58	370288	139.8138	up	up	correct
NELCO.NSE	Nelco Limited	20260529	696	702.25	685	687.15	57520	686.1444	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260529	1790	1887	1786.2	1858.1	203571	1858.1	up	up	correct
NESCO.NSE	Nesco Limited	20260529	1218	1223	1165	1173.6	47255	1166.0907	down	down	correct
NETF.NSE	Tata Mutual Fund	20260529	258.57	263	253.73	256.11	6983	256.11	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260529	31.5	32.45	31.1	31.23	6975058	31.23	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260529	16880	17170	16675	17088	73932	17056.4775	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260529	439	451.95	438.5	442.7	681255	437.7988	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260529	4.12	4.13	3.91	3.95	16168	3.95	down	down	correct
NFL.NSE	National Fertilizers Limited	20260529	77.9	78.24	75.7	76	1433556	76	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260529	42.2	43.89	41.05	42.14	26966	42.14	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260529	1927	1944.5	1868	1894	537699	1889.8114	down	down	correct
NHPC.NSE	NHPC Limited	20260529	81.09	81.69	78	78.87	60162141	78.87	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260529	161.3	161.58	156.56	157.42	541498	156.134	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260529	30.33	31.3	29.51	29.74	40921	29.74	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260529	272.24	272.24	267.04	268.25	11388803	268.25	down	down	correct
NIITLTD.NSE	NIIT Limited	20260529	68.37	69.65	67.19	67.95	318378	67.95	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260529	8.1	8.28	8	8.02	230557	8.02	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260529	12.99	13	12.53	12.6	312120	12.6	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260529	1280.2	1301.9	1271	1279.2	3006	1259.6747	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260529	365	372	357	369.2	6024	369.2	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260529	28	29.5	27.62	28.23	20514	28.23	up	up	correct
NITCO.NSE	NITCO Limited	20260529	96.95	102.5	95.11	98.35	872590	98.35	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260529	494.9	510	480.65	489.35	278876	489.35	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260529	195.05	196	190.25	194.24	993	194.24	down	down	correct
NKIND.NSE	N.K Industries Limited	20260529	67.36	67.36	66.2	66.2	408	66.2	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260529	353	362	342.2	347.55	10148326	347.55	down	down	correct
NMDC.NSE	NMDC Limited	20260529	93	93.05	87.39	87.99	50736816	87.99	down	down	correct
NOCIL.NSE	NOCIL Limited	20260529	169.14	169.78	166.01	168.13	264880	166.5743	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260529	5.86	5.86	5.86	5.86	70598	5.86
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260529	81.65	81.65	77.57	77.57	3553	77.57	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260529	275.43	276.93	270.8	271.7	1343	271.7	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260529	455.45	459.5	448	449.1	1851	449.1	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260529	378.85	383.7	367.95	370	407103	370	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260529	5775	5824.5	5521	5602	4129	5602	down	up	incorrect
NTPC.NSE	NTPC Limited	20260529	400	401.65	385.1	386.9	17003144	386.9	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260529	779.35	779.35	760	763.95	39166	751.3261	down	down	correct
NURECA.NSE	Nureca Limited	20260529	274.95	287.05	272.4	281.45	17255	281.45	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260529	335	365.75	334.05	348.65	5329817	348.65	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260529	333.8	334.4	327	327.85	15310	327.85	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260529	1691	1744	1684.2	1707.1	1489810	1705.256	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260529	10345.5	10584.5	9900	9964	682054	9964	down	down	correct
OIL.NSE	Oil India Limited	20260529	487.55	487.65	472.3	476.15	9869236	476.15	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260529	54.15	56.95	54.15	55	22502	55	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260529	1234	1239	1166.4	1180	482544	1180	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260529	263.4	263.4	241.5	245.95	106991	245.95	down	down	correct
OMAXE.NSE	Omaxe Limited	20260529	77.72	79.2	74.54	75.11	98957	75.11	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260529	89.51	90.8	87	87.46	79663	87.46	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260529	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260529	29.04	30.25	27.59	27.59	127229	27.59	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260529	65.6	65.85	61.58	62.57	4783760	62.57	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260529	275.95	276.05	261.55	265.4	74403401	265.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260529	51.2	51.79	51	51.23	133052	51.23	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260529	268.97	272.4	262.2	264.87	41250	257.617	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260529	409.65	418.9	402.6	405.3	85909	405.3	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260529	172	176.5	167.5	175.04	11324	175.04	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260529	750.9	828	750.9	792.5	290120	792.5	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260529	63.1	66.7	62.75	64.83	212513	64.83	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260529	6.55	6.55	6.38	6.46	70041	6.46	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260529	351.95	354.55	332.6	336.95	15198	335.884	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260529	143.49	145.5	140.6	141.55	385854	141.0051	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260529	193.16	193.85	185.06	188.44	164904	187.6231	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260529	100	100	94.4	95.54	383282	95.0817	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260529	62.59	63.99	61.7	62	5537	62	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260529	17.85	18.35	17.85	18.17	247490	18.17	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260529	4150.1	4187.5	4071	4097.9	4002	4097.9	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260529	1.6	1.64	1.54	1.6	5518	1.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260529	45.7	46.75	43.96	44.47	82095	44.47	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260529	38010	38680	37630	38195	84377	38195	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260529	49.49	52.4	49.34	51.58	25618040	51.58	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260529	106.75	106.75	97.2	100	2861	100	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260529	47.3	48.5	45.1	47.35	4221	47.35	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260529	414.45	427.4	409.05	412.85	99419	412.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260529	356.95	357.95	337	339.3	27960	339.3	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260529	339.85	366.8	320.1	329.05	1586553	329.05	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260529	90.27	92	89	89.09	3045	89.09	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260529	68.2	69.78	64.66	65.87	4265442	65.87	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260529	214.5	224.95	213.4	222.31	1235854	222.31	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260529	4.01	4.01	4.01	4.01	242764	4.01
PARTYCRUS.NSE	SM	20260529	104.9	105	99	99.95	13000	99.95	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260529	27.64	28.15	27.25	27.43	4009689	27.43	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260529	13.8	14.55	13.74	13.98	368620	13.98	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260529	9.5	10.48	9.4	9.6	365842949	9.6	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260529	82.55	83.95	80.01	81.05	133851	81.05	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260529	18.61	19.5	18.61	19.37	26872	19.37	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260529	173	176.13	161.65	162.8	1729477	162.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260529	17.2	17.5	17.03	17.13	119448	17.13	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260529	5150	5278	5150	5186	1393236	5186	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260529	280	280.25	266.85	271.05	8651681	267.9588	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260529	435.95	439.25	425.15	428.6	16317068	428.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20260529	4622.6	4671.7	4570	4598.5	16273	4525.0853	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260529	235	249.45	230.1	233.4	184753	233.4	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260529	30.7	31.19	30.56	30.69	833187	30.69	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260529	466.35	493.9	458.9	482.55	11009379	482.55	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260529	10115	10116	9620	9651	38325	9651	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260529	6076	6389	5953	6056	68807	6056	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260529	1629	1664	1600	1653.5	80818	1653.5	up	up	correct
PGINVIT.NSE	IV	20260529	92.69	92.9	92.35	92.81	2271324	92.81	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260529	1761	1792.4	1740	1771.2	1303824	1771.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260529	1474.2	1500.7	1466.5	1480	4438929	1469.422	up	up	correct
PIIND.NSE	PI Industries Limited	20260529	2855.9	2874	2750	2775	1148826	2775	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260529	4620	4685.9	4465	4489.3	10406	4480.1935	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260529	8.05	8.35	7.9	8.1	51437	8.1	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260529	26.42	26.9	26.05	26.11	4857	26.11	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260529	968.6	973.4	916.8	934.25	37949	934.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260529	840	840	800	806.05	682	806.05	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260529	177.5	177.5	170.01	172.02	19355	172.02	down	down	correct
PNB.NSE	Punjab National Bank	20260529	106.75	108.47	105.57	106.05	32063993	103.0534	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260529	76.95	80.98	76.74	78.79	898216	78.79	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260529	1077.9	1086	1020.7	1030.5	2065203	1030.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260529	18.5	19.25	18.4	18.53	27635	18.53	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260529	211.9	212.87	202.05	204.8	690655	204.8	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260529	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260529	252.15	259	248.05	252.3	1435	252.3	up	up	correct
POKARNA.NSE	Pokarna Limited	20260529	795	828	780.8	800.7	146034	800.2033	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260529	9700	9747	9426	9477.5	496089	9432.7432	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260529	1329.3	1397.5	1318	1349.7	438114	1349.7	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260529	921.5	961.9	910	926.1	160198	926.1	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260529	308	308	302	302.6	9316	297.658	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260529	396	398.9	379.05	382.85	2142714	382.85	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260529	303	303	285.45	290.55	77407363	290.55	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260529	37750	38645	36810	38445	376115	38445	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260529	2494	2550	2461	2500.7	121185	2500.7	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260529	215.9	215.9	207.28	208.22	11077	208.22	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260529	206.78	213.97	204.48	207.25	168354	207.25	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260529	23.75	23.75	22	22.14	35852	22.14	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260529	359	374.85	350.1	352.3	2584090	352.3	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260529	152.99	153.99	147.05	148.14	450639	148.14	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260529	4.45	4.59	4.44	4.53	158722	4.53	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260529	7.19	7.19	6.8	7.14	69540	7.14	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260529	152.91	159	151.8	153.89	326755	152.7949	up	up	correct
PRECOT.NSE	Precot Limited	20260529	849	861.25	802.7	802.7	6208	802.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260529	449	451.3	417.5	420.35	659566	420.35	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260529	719	734.75	675	690.55	967875	690.55	down	down	correct
PREMIER.NSE	Premier Limited	20260529	3.09	3.15	2.9	3	26866	3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260529	55.95	55.95	54	54.55	239999	54.55	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260529	1389.2	1423	1353.8	1369.2	1176813	1369.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260529	563.3	577.2	558	562.1	682632	562.1	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260529	284.25	284.25	279.1	280.05	7355	280.05	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260529	267	272	260.05	262.15	391881	262.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260529	13.86	14.28	13.51	13.67	281672	13.67	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260529	3290.5	3349.7	3188.1	3255.2	157408	3255.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260529	121.58	124.08	118.06	120.42	4271757	120.42	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260529	24.1	24.6	23.68	23.98	1374057	23.6035	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260529	872.45	874.15	845.65	854.7	98759	854.7	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260529	94.39	97.14	90.91	91.2	2601935	91.2	down	down	correct
PTC.NSE	PTC India Limited	20260529	188.22	190.85	181.2	183.15	2033853	183.15	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260529	38.84	39.5	38.84	38.94	58868	37.9856	up	up	correct
PULZ.NSE	SM	20260529	24	24.45	23.25	24.45	10000	24.45	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260529	1010.1	1058.6	992	1033.8	25015	1031.1317	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260529	218.31	223.63	218.1	219.02	89117	219.02	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20260529	26.99	27.01	25.75	26.15	478405	26.15	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260529	132.28	132.28	128.16	128.8	134083	128.8	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260529	262	264.8	257.8	259.37	5926	259.37	down	down	correct
QUESS.NSE	Quess Corp Limited	20260529	216	216	208	209.09	156079	209.09	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260529	191.48	194.44	184.09	186.02	467181	186.02	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260529	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260529	3.3	3.3	2.94	3.03	48135	3.03	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260529	3442	3569	3410.1	3530	647859	3522.1749	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260529	6.24	6.24	6.01	6.15	29842	6.15	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260529	325.4	326.2	312.75	315.3	916935	315.3	down	down	correct
RAIN.NSE	Rain Industries Limited	20260529	177.9	193.55	174.58	187	18661235	187	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260529	120.51	122.1	117.14	118.33	199578	118.33	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260529	3.97	3.97	3.87	3.88	265840	3.88	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260529	425	425	405.05	410.75	48852	409.0934	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260529	36.38	36.38	34.95	35.63	23082	35.63	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260529	19.1	19.28	17.1	17.1	382575	17.1	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260529	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260529	251.3	252.75	240.1	243.1	556356	240.0246	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260529	29.83	30.52	29.03	29.68	23793	29.68	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260529	5.5	5.6	5.48	5.5	5523183	5.5
RAMCOCEM.NSE	The Ramco Cements Limited	20260529	890.4	894.95	866	871.2	223216	871.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260529	312	317.9	289.25	293.5	329292	293.5	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260529	460.7	480	450.6	455.05	239356	455.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260529	460	471	442.5	446.7	242756	446.7	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260529	12.62	13.1	12.34	12.74	264185	12.74	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260529	1418.8	1459.9	1389.4	1401.3	17372	1401.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260529	2603	2625	2530	2552.7	31922	2552.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20260529	533.45	548.95	521	538.6	932270	538.6	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260529	350	351.1	341.25	345	7271205	345	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260529	132.68	132.78	128.1	128.47	1369315	128.47	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260529	0.91	0.93	0.9	0.91	3258557	0.91
RECLTD.NSE	REC Limited	20260529	342.5	343.65	335	337.65	10274190	337.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260529	222.85	228.01	221.01	224.33	5366422	219.4114	up	up	correct
REFEX.NSE	Refex Industries Limited	20260529	331.7	336.95	322.2	328.3	4195604	327.254	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260529	43	43	40.8	41.45	692	41.45	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260529	310	358	310	345.3	16842941	345.3	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260529	1364	1369	1317	1321.2	42634247	1315.1195	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260529	237.83	240.4	236.01	237.55	1134265	237.55	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260529	64.08	64.08	64.08	64.08	0	64.08
REMSONSIND.NSE	Remsons Industries Limited	20260529	93.8	101.67	92	94.36	1193729	94.1481	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260529	23.5	23.65	22.7	22.85	21249658	22.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260529	387	390.95	378.6	384	179857	384	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260529	74.99	74.99	72.02	72.29	3026	72.29	down	down	correct
REPRO.NSE	Repro India Limited	20260529	381.5	381.5	350.5	360.55	51162	360.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260529	196.79	199	191.25	194.24	188239	194.24	down	down	correct
RGL.NSE	Renaissance Global Limited	20260529	108	108.99	100.55	103.31	871924	103.31	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260529	2.17	2.21	2.15	2.16	895834	2.16	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260529	413	416.05	386.5	406.6	886706	406.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260529	123.9	126.07	115.28	119.06	2474124	119.06	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260529	762	765.85	749	751.45	52020	748.0436	down	down	correct
RITES.NSE	RITES Limited	20260529	206.85	207.95	200	202.24	608658	202.24	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260529	22.13	22.13	21.11	21.22	9954	21.22	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260529	31.86	32.67	31.25	31.87	20793	31.87	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260529	569.6	584.1	559.6	566.4	698970	566.4	down	down	correct
RML.NSE	Rane (Madras) Limited	20260529	925	929.95	905.1	909.75	21415	909.75	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260529	330	340.6	330	336.9	69958	336.9	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260529	142.89	144	139.51	140.51	1162890	140.51	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260529	1.78	1.96	1.78	1.95	555985	1.95	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260529	45.51	46.93	45.51	46.1	756	46.1	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260529	537.1	537.2	513.45	518.85	60420	518.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260529	55.52	56.88	54.9	54.99	37540	54.99	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260529	518.5	521.05	505	507.55	95466	507.55	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260529	2235.1	2258.8	2187.2	2224.7	12035	2202.9275	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260529	28	28.75	27.38	27.64	50904392	27.64	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260529	77.44	77.44	73.5	75.68	70931	75.68	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260529	926	940	911	918.7	23297	918.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260529	31.5	32.9	31.2	32.02	14408	32.02	up	up	correct
RSWM.NSE	RSWM Limited	20260529	181.65	183.39	175.1	176.3	55119	176.3	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260529	267	272.45	262.55	265.05	365974	265.05	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260529	35.38	35.88	34.5	34.95	1916309	34.95	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260529	9.99	10.18	9.79	9.86	33217288	9.86	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260529	251.95	263.9	250.1	256.38	66722	256.38	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260529	6.23	6.35	6.2	6.29	27511	6.29	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260529	123.11	123.12	116.06	116.87	90833	116.87	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260529	156.47	159.3	153	154.55	208925	154.55	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260529	40.49	41	37.25	40.49	55199	40.49
RVNL.NSE	Rail Vikas Nigam Limited	20260529	251.8	255.2	243	245.45	62620879	245.45	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260529	390.85	390.85	390.8	390.85	1236	390.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260529	7.99	7.99	7.99	7.99	0	7.99
SADBHAV.NSE	Sadbhav Engineering Limited	20260529	9.6	9.9	9.26	9.65	286838	9.65	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260529	2.6	2.78	2.6	2.78	1055786	2.78	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260529	1525	1550	1484	1503.7	66929	1501.8525	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260529	26.11	26.99	26.11	26.57	20191	26.57	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260529	181.69	183.39	176.68	178.26	124536	178.26	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260529	206.3	207.5	203.17	204.37	19770516	204.37	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260529	796	823	783	796.5	155133	796.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260529	18.25	18.25	17.25	17.48	195071	17.48	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260529	147.75	148.49	142	142.09	218427	142.09	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260529	1.92	2.01	1.91	2	2804699	2	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260529	7.16	7.21	7.07	7.11	3530940	7.11	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260529	287.5	287.5	271	277.7	1059	277.7	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260529	59.66	59.67	57.13	59.6	212491	59.6	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260529	635.05	635.2	613.25	619.7	87057	619.7	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260529	7.19	7.19	6.85	6.89	21835	6.89	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260529	3.26	3.26	3.26	3.26	4697	3.26
SANDESH.NSE	The Sandesh Limited	20260529	1020	1034	1012	1015.4	457	1015.4	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260529	705.05	710.05	667.65	674.75	351959	674.75	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260529	516	525	511.85	515.95	31310	514.0426	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260529	374	382.4	361.15	364.05	262402	364.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260529	28.62	28.62	28.62	28.62	52007	28.62
SANOFI.NSE	Sanofi India Limited	20260529	3223.4	3250	3054	3097.1	76925	3097.1	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260529	0.25	0.25	0.23	0.23	547321	0.23	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260529	523.7	525.5	507	511.95	947562	511.95	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260529	420	428	411.6	425	1603546	425	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260529	98.9	101	97.34	99	109206	97.0879	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260529	2227.9	2284	2061	2258.2	264496	2242.1896	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260529	308.3	313	304.85	307.25	6271	307.25	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20260529	57.75	58.65	57.47	57.5	126117	57.5	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260529	221	228.89	215.1	217.82	511054	217.82	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260529	755	759.85	731.4	740	305530	740	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260529	626.8	632.2	617.15	624.4	4745064	624.4	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260529	117.82	118.31	115.75	116	2802	116	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260529	327.72	329.95	320.7	323.46	18495	323.46	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260529	270.68	273.1	267.8	268.8	2722	268.8	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260529	222.12	222.75	218.01	219.82	993	219.82	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260529	1862.4	1864	1820.5	1830.1	2094924	1830.1	down	down	correct
SBIN.NSE	State Bank of India	20260529	967.8	973.7	960.3	964.4	22292535	964.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260529	4149.4	4160	4064	4144	91309	4144	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260529	170.4	170.44	158.25	161.72	74882	161.72	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260529	1308.8	1308.8	1308.8	1308.8	341833	1308.8
SCI.NSE	The Shipping Corporation of India Limited	20260529	303.8	307.5	290.1	292.3	5154248	292.3	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260529	86.69	87.2	84.7	85.07	378098	85.07	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260529	1649.8	1649.8	1593	1614.6	110165	1614.6	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260529	21.24	21.29	19.8	20.82	12328	20.82	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260529	93.19	101.75	92.32	97.51	5375812	97.51	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260529	237.1	240	230.95	233.85	11399	231.8155	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260529	28.06	28.06	28.06	28.06	136293	15.31
SETF10GILT.NSE	SBI Mutual Fund	20260529	257.5	259.88	257.5	259.12	801	259.12	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260529	255.87	257	252.3	252.87	882803	252.87	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260529	559.78	565.56	555.5	556.47	120890	556.47	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260529	767	773.99	758.47	763.22	35266	763.22	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260529	0.55	0.55	0.55	0.55	0	0.55
SEYAIND.NSE	Seya Industries Limited	20260529	14.56	15.14	14.56	14.98	8914	14.98	up	up	correct
SFL.NSE	Sheela Foam Limited	20260529	626.1	643	602	605	314862	604.1829	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260529	533.4	541.75	520.2	524.85	57416	524.85	down	down	correct
SGL.NSE	STL Global Limited	20260529	11.1	12.21	10.5	11.66	115146	11.66	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260529	71.55	73.49	69.98	70.44	7255	70.44	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260529	510	535.3	508.8	524.75	1358849	524.75	up	up	correct
SHALBY.NSE	Shalby Limited	20260529	176.46	180	166.57	168.81	213793	168.81	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260529	53.34	53.48	50.7	51.07	37756	51.07	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260529	121.02	122	121.02	121.02	8507	121.02
SHANTI.NSE	Shanti Overseas (India) Limited	20260529	6.59	6.73	6.11	6.68	45911	6.68	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260529	444	445.15	439.75	440.55	24476	438.5193	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260529	928	954.2	897	905	297572	905	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260529	844.05	858	825.1	843.3	537539	843.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260529	138.35	140.22	136.75	137.5	439756	137.5	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260529	467.58	472.96	453.55	462.03	12410	462.03	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260529	105.2	106.39	103.1	103.82	12474	103.82	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260529	494	509.8	491	498.95	1060865	498.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260529	17.55	18.39	17.55	18.12	10170	18.12	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260529	65.05	65.05	64.5	65	810	65	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260529	159.98	163.17	151.51	153.67	6931	153.67	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260529	133.17	136.97	131.91	132.89	237907	132.89	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260529	356.3	358.15	350	354.55	33523	354.55	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260529	35	35.25	34.76	34.96	7723	34.96	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260529	71.83	76.79	69.01	70.98	333191	70.98	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260529	25405	25575	25025	25275	86354	25209.4722	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260529	364.15	372	357	364.95	100396	364.95	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260529	44.06	44.7	42.3	42.85	128897	42.85	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260529	0.39	0.39	0.37	0.38	471439	0.38	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260529	148	148.74	142.1	145.45	8211	145.45	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260529	3274.8	3472	3274.8	3391	92354	3386.934	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260529	5	5.19	4.92	5.01	48946	5.01	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260529	971.45	979.3	960.05	973.35	1082414	971.665	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260529	18.19	18.19	18.19	18.19	12246	18.19
SIEMENS.NSE	Siemens Limited	20260529	3859.7	3937.3	3744.6	3840	2024437	3840	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260529	51.5	51.5	50.5	50.75	5478	50.75	down	down	correct
SIL.NSE	Standard Industries Limited	20260529	16.9	16.9	15.85	16.22	14218	16.22	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260529	83.51	86.2	80.16	82.48	543855	82.48	down	down	correct
SILINV.NSE	SIL Investments Limited	20260529	411.1	427	411.1	422.4	1488	419.8806	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260529	17.7	17.7	17	17.08	5887	17.08	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260529	8.38	8.38	8.38	8.38	0	8.38
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260529	260.67	260.67	246.12	250.66	319148	250.66	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260529	72.8	76.1	72.8	74.79	2279	74.79	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260529	423.8	424.3	414	417.7	247391	417.7	down	down	correct
SIS.NSE	SIS Limited	20260529	391.25	412.8	391.25	402.8	100522	402.8	up	up	correct
SITINET.NSE	SITI Networks Limited	20260529	0.35	0.35	0.33	0.34	1096354	0.34	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260529	582.05	588.6	570.65	573.6	72542	568.9408	down	down	correct
SJVN.NSE	SJVN Limited	20260529	75.8	77.8	74.25	75.16	7861333	75.16	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260529	1700.9	1700.9	1633	1639.8	15320	1568.69	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260529	1	1	1	1	0	1
SKIPPER.NSE	Skipper Limited	20260529	520.95	560	518.2	549.35	3460046	549.35	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260529	199.1	210	190.33	204.18	1274810	204.18	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260529	163.45	164.8	159	160.52	5489	158.7357	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260529	61	61.99	61	61.51	135213	60.9991	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260529	379.95	381.4	367.1	369.25	159814	369.25	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260529	37.88	38.25	36.64	37.16	182703	37.16	down	down	correct
SOBHA.NSE	Sobha Limited	20260529	1424.2	1425.1	1379.3	1418	239194	1412.2115	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260529	540.25	554.4	525	532.7	182512	532.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260529	18746	18874	18027	18247	488294	18247	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260529	517.4	519.85	488.1	492.9	62066	492.9	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260529	100.07	109.2	100.07	106.84	18900	106.34	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260529	102.5	103.98	100.4	101.48	6653	101.48	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260529	620	620	605	607.45	1914358	605.6896	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260529	268.05	274.4	261.1	262	753303	258.4727	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260529	424.4	450.35	416.35	435.8	164542	435.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260529	41.15	42.45	41.1	41.42	17701587	41.42	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260529	272	272.97	256.1	259.86	273476	259.86	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260529	752.45	795.55	750.35	782.05	41468	782.05	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260529	257.9	258.67	251	251.38	236346	251.38	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260529	224.12	224.5	210.55	212.11	5035759	212.11	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260529	3.75	3.86	3.63	3.7	620234	3.6898	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260529	115	115	110.51	110.8	17551	110.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260529	36.9	37.41	36.9	37.3	41865	37.3	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260529	71.84	71.97	68.5	69.19	709502	69.19	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260529	31.2	32.8	30.51	32.28	14625	32.28	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260529	222.3	222.3	204.1	207.62	1017274	207.62	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260529	199.8	199.8	190.27	192.01	9410	192.01	down	down	correct
SRF.NSE	SRF Limited	20260529	2740.7	2759	2678.8	2711	2087600	2711	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260529	554	554	541.5	544.45	15854	544.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260529	0.41	0.41	0.41	0.41	0	0.41
SSWL.NSE	Steel Strips Wheels Limited	20260529	210.2	212.2	194.76	201.79	1067907	201.79	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260529	1157.7	1168.8	1089	1111.8	519082	1111.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260529	216.57	222.13	216.57	217.95	312342	217.95	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260529	136	140	135	137.43	17271	137.43	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260529	124.87	124.94	119.4	120.21	45580	120.21	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260529	78	79.5	77.7	78.69	5108	77.675	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260529	12.5	13.39	12.33	12.8	24455964	12.8	up	up	correct
STEL.NSE	STEL Holdings Limited	20260529	451	453	435.6	441.95	8266	441.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260529	235.5	242.39	230.25	235.23	52549	235.23	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260529	536.15	536.15	536.15	536.15	596606	536.15
STOVEKRAFT.NSE	Stove Kraft Limited	20260529	608.65	622	595	612.55	328567	612.55	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260529	2815	2908.7	2800.8	2831.2	24573	2831.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260529	11	11.1	10.55	10.72	967445	10.72	down	down	correct
SUBROS.NSE	Subros Limited	20260529	739.95	741.2	705.2	720.6	50769	720.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260529	981.95	990	926	938	287285	938	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260529	500	509.95	485	501.55	706382	500.3438	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260529	42	43.66	41.89	42.6	38342	42.6	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260529	1568.4	1578.6	1541.1	1551.6	2955	1551.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260529	1.39	1.42	1.36	1.37	358734	1.37	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260529	4392.9	4392.9	4115	4188.9	425370	4166.9934	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260529	762.1	765.95	709.95	738.75	9059	738.17	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260529	878.9	878.9	840.55	860.45	106361	860.45	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260529	393.75	393.75	369.25	373.75	363618	373.75	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260529	1844.3	1852.8	1785.3	1799.2	10058572	1794.4969	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260529	300.15	300.15	281.9	285.7	2062531	285.7	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260529	515	520.75	498	502.15	750212	502.15	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260529	156.8	156.99	154	155.34	3600	155.34	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260529	5.1	5.76	5	5.26	83805	5.26	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260529	470	477.4	453.65	456.8	167840	456.8	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260529	0.95	0.99	0.91	0.96	104515	0.96	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260529	3640	3645	3515.1	3557	452509	3532.061	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260529	27.03	27.47	26.5	27.34	74805	27.34	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260529	18.15	18.87	18.11	18.2	58530	18.2	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260529	59.8	60.02	58	59.5	2158	59.5	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260529	237.4	242.15	229.85	235.85	3474915	235.85	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260529	165.8	170.97	161.45	163.59	398061	163.59	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260529	35.83	36.43	35.55	35.6	20469	35.6	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260529	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260529	269.9	291.34	269.76	279.34	2298451	279.34	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260529	2.73	2.75	2.59	2.65	278710	2.65	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260529	58	58.42	55.6	56.99	221481859	56.99	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260529	4.15	4.15	3.82	4	47459	4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260529	3810.3	3875	3782.1	3826	12762	3723.4388	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260529	658	683.95	644.05	661.35	94525	657.5186	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260529	191.1	195.4	186	187.58	4349792	187.58	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260529	707.95	711.45	693.5	696.15	99820	691.1832	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260529	460.4	464.15	436.05	442	942298	440.7527	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260529	206.16	207.85	196	197.75	12567	197.75	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260529	340.95	349.2	332	346.3	1021428	346.3	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260529	31.5	31.8	29.55	30.8	596041	30.8	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260529	347	365.5	342.65	345.35	325491	345.35	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260529	522.85	535	518.2	525.4	444397	525.4	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260529	21.02	21.45	20.21	20.79	33256	20.79	down	down	correct
TARC.NSE	TARC Limited	20260529	130.49	133.7	128.4	129.76	268698	129.76	down	down	correct
TARMAT.NSE	Tarmat Limited	20260529	53	53	50.62	51.76	9020	51.76	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260529	7681	7834	7580	7618	1913	7618	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260529	771.3	775.3	755	758	447541	746.5223	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260529	1970	1986.3	1907.4	1960	1178387	1940.8535	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260529	1204.6	1211	1168.4	1178.4	9836874	1178.4	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260529	4370	4424.6	4265	4292	290950	4216.4455	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260529	689.8	694.75	679	690.15	506368	686.6089	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260529	429.9	434	419.65	420.75	8197538	418.1589	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260529	215.69	215.7	206.7	210.19	67467374	205.9523	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260529	1146.8	1171.8	1107.1	1133.2	127068	1133.2	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260529	153.39	165.49	146.3	165.49	6304047	165.49	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260529	908.7	929.45	904.2	919.7	76472	918.7138	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260529	510	510	487	491.05	20002	491.05	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260529	13.99	13.99	12.86	13.16	14230	13.16	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260529	2600.2	2677	2536	2562	3139	2562	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260529	2291	2334	2235	2258.9	16331582	2258.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260529	1305	1359	1275.5	1318.6	1542801	1318.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260529	1388.4	1397.9	1375.1	1381.6	26043	1381.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260529	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260529	1476.9	1496.6	1460.1	1483.9	3955137	1446.3144	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260529	1085	1104.7	1063.1	1079.2	981501	1079.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260529	495	529.85	486.75	520.4	14287053	520.4	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260529	621.8	622.8	600.1	603.15	95589	603.15	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260529	386.8	394.45	381	394.45	27872	394.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260529	96.8	97.95	96.06	96.41	62250	96.41	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260529	44.9	45.7	43.41	43.72	108470	43.72	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260529	109.22	109.9	103.8	104.37	7352386	104.37	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260529	73.02	74	72.76	73.05	11586518	73.05	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260529	12.69	13.69	12.24	12.37	12155	12.37	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260529	9.06	9.39	9.02	9.17	96092	9.17	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260529	3900	4220	3900	4204.9	330843	4193.1709	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260529	99	111.22	98.99	102.59	110482	102.59	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260529	113.91	117.5	108.15	109.56	143098	109.56	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260529	4659	5075	4650	4939.9	1786425	4920.4898	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260529	92.67	96.79	89.71	90.91	6913654	90.91	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260529	300.05	319.45	293.7	309.3	186104	309.3	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260529	517	517	500.7	506.3	476264	499.7947	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260529	449.2	465.8	445.65	455.35	987639	455.35	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260529	2660	2725	2451	2465.6	80409	2445.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260529	3237	3250	3121.9	3141.4	740060	3141.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260529	4.74	4.74	4.54	4.65	7768	4.65	down	down	correct
TIL.NSE	TIL Limited	20260529	196	196	173.65	186.76	509692	186.76	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260529	180.71	187.7	173	174.71	5050670	174.71	down	down	correct
TIMKEN.NSE	Timken India Limited	20260529	3610	3644.5	3580	3637.5	48935	3637.5	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260529	215.62	215.62	201.6	205.23	241462	205.23	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260529	45.8	45.8	44.04	45.05	210340	45.05	down	down	correct
TITAN.NSE	Titan Company Limited	20260529	4116.2	4163.3	4059	4074.9	2001419	4061.5729	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260529	90	90.86	88.9	89.1	67680	89.1	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260529	149	151.01	147.7	148.5	68661	148.5	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260529	9.57	9.57	9.24	9.39	9556	9.39	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260529	85.83	88.44	85.83	88.01	1026	88.01	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260529	4554.8	4575	4356.1	4410.8	3002937	4410.8	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260529	1447.2	1473.6	1407	1420.3	1496208	1415.3977	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260529	54.31	55	53.01	53.44	2025	53.44	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260529	69.01	71.78	69.01	70.24	2206	70.24	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260529	69.27	75.79	68	73.06	483893	73.06	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260529	7.03	7.03	6.55	6.69	32582	6.69	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260529	149.93	153.8	147	148.16	18384	148.16	down	down	correct
TRENT.NSE	Trent Limited	20260529	4260	4335.705	4189.995	4234.995	1777057	2813.0655	down	down	correct
TRF.NSE	TRF Limited	20260529	240.65	242.45	234.8	238.7	3871	238.7	down	down	correct
TRIDENT.NSE	Trident Limited	20260529	24.77	24.92	23.93	24	7584199	24	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260529	59.15	61.89	56.69	57.95	28852	57.95	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260529	725	787.6	724.5	741.5	6887269	741.5	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260529	383.45	385	373.3	376.5	325401	376.5	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260529	908	910.5	885.05	891.85	2209	882.8273	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260529	528.05	550.2	527.3	539.5	164825	539.5	up	down	incorrect
TTL.NSE	T.T. Limited	20260529	7.44	7.61	7.2	7.39	76096	7.39	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260529	43	43.72	42.52	42.81	1902136	42.81	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260529	505.15	510	489.6	493.9	56395	493.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260529	3417.9	3465	3315.2	3350	2519839	3350	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260529	4078	4121.6	3849.9	3882.2	19175	3882.2	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260529	114.75	117.04	114.5	115.49	60116	115.49	up	up	correct
TVVISION.NSE	TV Vision Limited	20260529	5.17	5.42	5.15	5.22	8446	5.22	up	up	correct
UBL.NSE	United Breweries Limited	20260529	1353	1353	1310	1320	112585	1320	down	down	correct
UCOBANK.NSE	UCO Bank	20260529	25.5	25.78	25.1	25.21	3517568	25.21	down	down	correct
UFLEX.NSE	Uflex Limited	20260529	410.1	429	410.1	423.95	103525	421.0144	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260529	74.8	75.38	73.12	73.31	61003	73.31	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260529	42.38	42.38	41.16	41.42	144410	41.42	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260529	98.4	98.4	96.84	97.63	138123	97.63	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260529	54.49	55.38	54.12	54.39	4153688	54.39	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260529	11600	11779	11338	11501	1776975	11501	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260529	5.57	5.82	5.35	5.78	78009	5.78	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260529	351.15	363.3	346.35	349.35	16430	349.35	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260529	237.8	243	235.51	237.31	9872	237.31	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260529	107	112	105	105.13	5785	101.7474	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260529	169	171.79	166.6	167.88	48286734	163.0801	down	down	correct
UNITECH.NSE	Unitech Limited	20260529	5.14	5.17	4.93	4.93	13961062	4.93	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260529	518.95	522.55	512	513.75	623	513.75	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260529	78.9	83.9	73.68	77	927976	77	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260529	1171	1210.4	1117.5	1136.05	373119	1136.05	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260529	420.55	425	420.55	420.55	70	420.55
UPL.NSE	UPL Limited	20260529	656.25	660.9	638.5	644.8	6468953	638.6183	down	down	correct
URJA.NSE	Urja Global Limited	20260529	10.8	11.3	10.8	11.04	2935700	11.04	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260529	515	516.9	494.1	506.05	1070998	506.05	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260529	953	959.95	937.55	940.7	61025	904.0969	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260529	238	239.75	235.8	236.4	40002	236.4	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260529	233.6	234.72	222	230.03	4385039	230.03	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260529	5150	5200	4813.5	4843	251973	4843	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260529	227.5	230.69	221.63	222.9	212084	221.5126	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260529	7.14	7.42	6.96	7.05	152899	7.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260529	6.71	6.71	6.43	6.58	1441645	6.58	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260529	310	316	294	297.2	119901	297.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260529	43	43	42	42.08	39109	42.08	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260529	6.25	6.5	6.25	6.49	52284	6.49	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260529	588	598	551.65	565.4	565115	565.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260529	33.85	34.4	33.5	33.87	200930	33.87	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260529	54	60	53.7	56.63	54005	56.63	up	up	correct
VBL.NSE	Varun Beverages Limited	20260529	539	544.4	525.45	528	13582024	528	down	down	correct
VEDL.NSE	Vedanta Limited	20260529	359.95	360	350	352.6	32684449	352.6	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260529	1520	1520	1449	1454	48295	1454	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260529	1280.05	1280.05	1280.05	1280.05	41551	1280.05
VERTOZ.NSE	Vertoz Advertising Limited	20260529	47.58	49.3	46.25	47.72	36028	47.6032	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260529	470.05	476.95	462.5	468.25	64150	468.25	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260529	129	129.45	122.6	124	320183	124	down	down	correct
VGUARD.NSE	V	20260529	315.35	317.65	304	306.75	418564	306.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260529	3394	3483.7	3394	3446.2	284	3446.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260529	300	305.2	292.5	303.55	22005	303.55	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260529	1261.9	1322.1	1261.9	1308.5	418625	1308.5	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260529	4.17	4.17	3.85	3.93	165657	3.93	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260529	1.31	1.31	1.28	1.3	1350943	1.3	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260529	1.51	1.55	1.5	1.52	2315306	1.52	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260529	457.05	485	456.05	469.7	305607	467.9727	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260529	1325.1	1329.2	1277.5	1301.1	229647	1301.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260529	2125.5	2285.9	2075.3	2210.5	238927	2210.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260529	35	35	33.81	33.97	31392	33.97	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260529	264.1	271.95	261.2	261.95	86679	261.95	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260529	27.95	27.95	26.51	26.52	110803	26.52	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260529	296.35	303.95	292.6	299.4	2927910	299.4	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260529	8.65	9.07	8.65	8.81	803826	8.81	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260529	72	74.85	72	72.34	107189	71.2295	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260529	50.35	52.85	50.35	52.85	83951	52.85	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260529	606	614.9	566.15	579.1	124589	579.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260529	5.68	5.7	5.55	5.68	157702	5.68
VIVIDHA.NSE	Visagar Polytex Limited	20260529	0.58	0.6	0.57	0.58	218519	0.58
VLSFINANCE.NSE	VLS Finance Limited	20260529	227.95	234	222.23	229.23	41006	229.23	up	up	correct
VMART.NSE	V	20260529	666.05	681.1	658.55	666.75	191939	665.8586	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260529	9370	9620	9190	9497	62892	9394.9256	up	up	correct
VOLTAS.NSE	Voltas Limited	20260529	1262	1300	1232.2	1258	2960575	1254.0712	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260529	235.05	238.6	232.8	233.7	101343	233.7	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260529	276.3	277	266.15	268.2	35090	268.2	down	down	correct
VSTIND.NSE	VST Industries Limited	20260529	258	263	254.65	255.7	448607	244.1168	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260529	4702.5	4702.5	4531.5	4593	9337	4593	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260529	595.9	599.8	570.25	580	280618	580	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260529	1567.4	1584.9	1508.1	1527.8	662340	1524.08	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260529	265	266.86	250.35	253.36	2312189	253.36	down	down	correct
WANBURY.NSE	Wanbury Limited	20260529	315.2	315.2	302.6	308.65	161213	308.65	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260529	901.25	1073	901.25	987.4	30026	987.4	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260529	114	114.89	107.8	109.26	3139720	109.26	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260529	82.98	84.8	81.1	81.6	4737	81.0839	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260529	1369.2	1394.8	1345.8	1376.9	1914364	1372.3431	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260529	516	529.6	515	517.15	194168	514.6081	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260529	1877	1879	1835	1840.3	695	1840.3	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260529	6971	7040	6866	6878	2990	6869.1611	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260529	471.6	474	439	449.9	184057	449.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20260529	1678	1700	1543.1	1575.8	225245	1566.7479	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260529	850	852.85	818	822.5	353067	822.5	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260529	28.12	28.5	27.1	27.97	2258	27.97	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260529	812.6	852.55	812.6	833.1	75105	826.8529	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260529	290.75	301.1	283.35	286.95	76992	286.95	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260529	158	158	150.21	152.5	2987	152.5	down	down	correct
WIPRO.NSE	Wipro Limited	20260529	211	211	203.65	204.25	82734524	204.25	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260529	1925	2097.4	1872.1	2031.4	13172612	2031.4	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260529	485.65	489.65	473	474.4	69233	474.4	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260529	71	71	68.01	69.51	39651	69.51	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260529	522.9	526	490	495.6	223132	495.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260529	66.49	67.8	64.5	65.15	103794	65.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260529	104.85	104.85	100.2	102.86	8333	102.86	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260529	1172.8	1179	1087.7	1112.8	40888	1111.2733	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260529	22.8	23.55	22.8	23.15	313761828	23.15	up	up	correct
YUKEN.NSE	Yuken India Limited	20260529	671.75	702	665.4	695.75	19310	695.75	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260529	92.2	95.46	90.6	93.11	42532141	93.11	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260529	7.3	7.35	6.95	7.01	2168232	7.01	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260529	8.42	8.8	8.24	8.42	1815354	8.42
ZENITHEXPO.NSE	Zenith Exports Limited	20260529	200	200.4	194.4	195.79	347	195.79	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260529	6.54	6.54	6.11	6.13	180053	6.13	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260529	495.3	509.8	492	493	610045	481.2796	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260529	1699	1714.4	1651	1664.7	689532	1664.7	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260529	79.15	79.15	75.5	76.01	10551	76.01	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260529	1134.8	1149	1111.1	1125.2	37912	1125.2	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260529	230	230	220	222.07	107740	222.07	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260529	481.45	512	480.3	507.05	880332	506.0391	up	up	correct