CollectAI

close-nse_india_stocks

2026/06/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260601	186.72	188	181.61	182.46	167269	181.3475	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260601	35.5	35.5	34.19	34.49	7670	34.49	down	down	correct
3MINDIA.NSE	3M India Limited	20260601	33090	33200	32350	32560	3108	32095.1852	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260601	31.2	31.5	30.06	30.49	6623	30.49	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260601	346	346	321	324.65	42006	324.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260601	613	638.6	608.7	612.7	120079	612.7	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260601	14.83	14.84	13.81	14.15	798211	14.15	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260601	8.72	9.25	8.72	8.94	126262	8.94	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260601	77.99	81	76	77.37	51463	77.37	down	down	correct
AARON.NSE	Aaron Industries Limited	20260601	119	119.95	115.5	118.23	14698	118.23	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260601	385.9	391.05	379	382.9	78856	382.9	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260601	474.9	478.8	465.15	470.9	549432	470.9	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260601	390	401.95	373.7	376.15	11286	376.15	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260601	135	136.92	130.62	131.82	30775	131.82	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260601	1320.2	1343.7	1306.2	1324.4	65296	1324.4	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260601	16.15	16.15	16.15	16.15	13080	16.15
ABB.NSE	ABB India Limited	20260601	7253	7254	7004	7030	452205	7030	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260601	27095	27175	26570	26840	7107	26226.3005	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260601	366.5	367.8	349.5	350.55	2893133	350.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260601	65.15	65.66	62.3	62.76	3738465	62.76	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260601	47.44	47.44	45.07	45.07	372	45.07	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260601	54.93	55.67	54.66	54.87	180718	54.87	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260601	74.82	76.1	73.5	73.66	17568	73.66	down	down	correct
ACC.NSE	ACC Limited	20260601	1404.3	1409	1354.2	1360	161855	1352.1761	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260601	1142.3	1155.8	1133	1140.5	5353	1140.5	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260601	5.49	5.76	5.38	5.74	157794	5.74	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260601	890	896.15	870.6	874.4	152351	874.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260601	2949.9	2955.7	2891.1	2909.4	1629342	2908.0997	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260601	1477	1486	1442.4	1446.9	3419134	1446.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260601	1809.1	1814.9	1777	1783.5	1224826	1776.0151	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260601	245	245.69	231.75	232.3	46168552	232.3	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260601	265	269.9	262	266.8	144924	266.8	up	up	correct
ADL.NSE	Archidply Decor Limited	20260601	73.91	75	70.4	72.2	5054	72.2	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260601	9.02	9.5	8.6	8.89	43075	8.89	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260601	121	122.48	118.5	119.1	100679	119.1	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260601	54	54	52.52	52.68	22135	52.68	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260601	369.45	383	360.6	379.55	424556	377.9195	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260601	1475	1478.2	1431.1	1439.5	119591	1439.5	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260601	418.35	430	412.8	418.6	44267	418.6	up	up	correct
AGRITECH.NSE	Agri	20260601	109.88	110.21	107	109.27	5569	109.27	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260601	32.06	33	30.65	31.16	53721	31.16	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260601	39	40.99	37.51	40.11	22200	40.11	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260601	158.02	164	157.55	157.93	5844	157.93	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260601	750	771	739.55	763.65	114717	763.65	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260601	4525.7	4607.4	4481	4522.7	192749	4522.7	down	down	correct
AIRAN.NSE	Airan Limited	20260601	17.2	17.2	16.25	16.64	130551	16.64	down	down	correct
AISL.NSE	SM	20260601	51.4	51.4	51.4	51.4	600	51.4
AJANTPHARM.NSE	Ajanta Pharma Limited	20260601	2936.3	3028.9	2870.7	2931	223280	2931	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260601	119.94	120.45	104.42	109.02	6557247	109.02	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260601	4.18	4.18	4.02	4.07	468280	4.07	down	down	correct
AKASH.NSE	Akash Infra	20260601	27.28	27.77	26.55	26.95	8611	26.95	down	down	correct
AKG.NSE	AKG Exim Limited	20260601	11.23	11.58	11.23	11.33	2644	11.33	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260601	192.7	196	187.12	188.06	2663	188.06	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260601	6.22	6.22	6.22	6.22	158147	6.22
AKZOINDIA.NSE	Akzo Nobel India Limited	20260601	3170	3233.2	3125	3158.7	35052	3158.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20260601	8.67	8.88	8.45	8.5	189944	8.5	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260601	710.1	723	705	706.4	1679	706.4	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260601	88.95	88.95	85.76	86.65	189020	86.65	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260601	692.95	693	660	667.15	11334	667.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260601	86.01	103.5	86	97.2	344090	97.2	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260601	5443.5	5474	5280	5314.5	215846	5314.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260601	1651.3	1672.3	1600	1603.8	56749	1594.7975	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260601	9.07	9.07	8.9	8.94	2242678	8.94	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260601	13.5	13.9	13.1	13.28	101761	13.28	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260601	13.1	13.19	12.47	12.5	12372981	12.5	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260601	72.5	73	68.5	69.7	81144	69.7	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260601	221.67	225.46	199.96	202.13	24844	202.13	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260601	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260601	7630	7809.5	7541	7623.5	399483	7623.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260601	24.88	24.88	23.56	23.71	3305	23.71	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260601	1710	1735	1665.2	1675	41531	1675	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260601	448.6	452	433.1	434.9	2903380	432.7579	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260601	46.35	49.9	46.35	47.25	77400	47.25	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260601	36.61	38.39	36.27	36.51	8844	36.51	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260601	566.95	566.95	541.65	559.85	24893	559.85	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260601	522	548.95	517	538.65	8827842	538.65	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260601	63.99	63.99	62.15	62.4	116383	62.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260601	86.26	87	79	79.91	1264108	79.91	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260601	44.46	45.8	43.25	45.29	2239	45.29	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260601	1.58	1.6	1.56	1.57	100626	1.57	down	down	correct
ANMOL.NSE	Anmol India Limited	20260601	11.7	11.95	11.32	11.54	29049	11.54	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260601	3.8	3.82	3.8	3.8	10575	3.8
ANTGRAPHIC.NSE	Antarctica Limited	20260601	0.81	0.84	0.81	0.81	103666	0.81
ANUP.NSE	The Anup Engineering Limited	20260601	1866.9	1880	1802.7	1840.1	28286	1840.1	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260601	1299.8	1345.4	1280	1328.2	316670	1328.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260601	13120	13299	12578	12801	129624	12801	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260601	123	123	120.1	120.17	3290	120.17	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260601	481.95	504.85	480.6	492.7	117653	487.5062	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260601	426.3	438.95	421.1	433.15	575538	433.15	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260601	1834.7	1841	1783.6	1788.3	940088	1788.3	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260601	736	738.9	713.4	720	78215	720	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260601	410.55	429.8	398.7	404.15	31964502	404.15	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260601	8221.5	8249.5	8081	8108.5	217401	8108.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260601	518.75	518.75	480.75	482.4	246867	481.7303	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260601	395.15	398.65	383.8	385.3	977726	383.1091	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260601	1239.8	1264	1207.2	1246.6	697	1246.6	up	up	correct
APTECHT.NSE	Aptech Limited	20260601	104.7	108.69	101.62	102.94	751311	102.94	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260601	260	262.8	257.7	260.1	426105	260.1	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260601	78.24	79.98	77	77.07	15796	77.07	down	down	correct
ARCHIES.NSE	Archies Limited	20260601	15.15	15.15	14.36	14.38	22037	14.38	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260601	40	41	38.23	38.89	984	38.89	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20260601	337.2	345.9	320	325.4	58996	325.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260601	67.39	67.77	65.41	65.7	130837	65.7	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260601	260.25	264	256	259.05	12846	259.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260601	1686.1	1709.8	1552.8	1591.8	148323	1591.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260601	25.75	26.69	25.06	25.47	2097	25.47	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260601	535	556.5	517.05	545.55	79729	545.55	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260601	1.2	1.2	1.13	1.14	222307	1.14	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260601	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260601	276.3	276.55	265.05	267.6	153556	267.1507	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260601	160.01	163.4	159	160	662	160	down	down	correct
ARVIND.NSE	Arvind Limited	20260601	482.85	502.8	476.1	479.15	1713726	479.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260601	465	467.95	452.8	465.55	149182	465.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260601	599	601.95	572.8	575.9	76422	575.9	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260601	902.6	905.45	876.55	898.8	97056	898.8	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260601	240	263	240	258.58	124541	258.58	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260601	505.4	520	497.05	511.25	23171	511.25	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260601	833.7	848.95	807.2	812.2	29951	812.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260601	750	788	709.1	716.35	2361083	716.35	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260601	369	372.95	352.4	357.85	48847	357.85	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260601	15.75	16.39	15.75	16.09	88049	16.09	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260601	122.8	124.7	121.41	121.83	556055	121.83	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260601	157.03	157.6	149.42	149.78	34095725	147.27	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260601	314.95	319	304	305.85	3532	305.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260601	2732.6	2778.8	2626.7	2632.4	2224344	2609.7578	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260601	60	62.74	58.89	61.48	6186076	61.48	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260601	240.84	246	237	239.88	3726	234.0479	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260601	769.7	773	732.5	738.25	38797	738.25	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260601	724.5	744.05	715.05	720.95	214997	720.95	down	down	correct
ASTRAL.NSE	Astral Limited	20260601	1595	1595	1526	1533.1	324692	1533.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260601	1415.4	1422.6	1301	1316.2	1418410	1316.2	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260601	8640	8800	8555.5	8729	9223	8729	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260601	3.87	4.06	3.87	3.94	15274	3.94	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260601	784	803.4	728	733.8	19243521	733.5438	down	down	correct
ATUL.NSE	Atul Ltd	20260601	6887.5	6950	6657	6685.5	22108	6652.6958	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260601	479.6	495	473.7	477.65	296846	477.65	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260601	989.4	997.8	964.75	969.15	1546836	969.15	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260601	797	821	772	776.35	92885	776.35	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260601	1426.4	1449.9	1421	1433.7	1385493	1433.7	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260601	136	136	129.36	129.39	8777	129.39	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260601	1736	1770	1720	1729.7	6326	1729.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260601	79.1	82.85	76.21	80.11	135190	80.11	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260601	440	455	437.5	449.9	25891	441.4543	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260601	1206	1215.4	1146	1159	1075384	1159	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260601	72.2	73.79	69	69.62	78385	69.62	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260601	458	506.95	454	462.25	1210220	462.25	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260601	1289	1293.2	1267	1275.9	4311076	1274.9167	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260601	559	559.05	549.85	551.78	7343	551.78	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260601	1770.7	1770.7	1770.7	1770.7	26293	1770.7
AXISHCETF.NSE	Axis AMC Ltd.	20260601	157.3	158.99	155	156.77	5575	156.77	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260601	263.6	263.6	257.5	258.04	21286	258.04	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260601	320.01	332.22	320.01	329.16	11130	329.16	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260601	225	233.23	214.89	223	16796	223	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260601	138	138.49	134	138.49	8649	138.49	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260601	5.09	5.18	4.97	4.98	32316	4.98	down	down	correct
BAJAJ.NSE	AUTO	20260601	10500	10619	10340	10380	426434	10380	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260601	552.9	574.5	552.9	559.05	589877	559.05	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260601	315	323.5	314	315.3	296308	312.484	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260601	1794.9	1805.7	1756	1760.6	399937	1759.1054	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260601	19.23	19.48	18.76	19.04	12499312	19.04	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260601	10450	10547	10200	10270	66761	10143.952	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260601	911.45	918	888	890	6887616	884.5949	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260601	91	92.3	89.13	90.23	150816	90.23	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260601	1775.6	1814.2	1700.6	1751.8	231637	1743.1639	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260601	27.5	27.5	25	26.01	46827	26.01	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260601	18.85	18.97	18.1	18.23	4352	18.23	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260601	2230	2240.1	2155.1	2167.7	79759	2163.6577	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260601	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260601	184.6	189	182.25	183.34	268139	183.34	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260601	92.3	92.3	85.05	85.9	25900	85.9	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260601	516.2	536.75	513.5	529.05	599162	529.05	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260601	113.88	113.88	106.5	107.19	1776	107.19	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260601	3630	3630	3602.2	3604.5	86	3604.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260601	661.05	682.25	648.2	652.3	381590	652.3	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260601	210	211.41	205.45	207.14	9048068	207.14	down	down	correct
BANG.NSE	Bang Overseas Limited	20260601	40	40	38.3	39.15	14054	39.15	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260601	90.52	90.52	90.51	90.52	27467	90.52
BANKBARODA.NSE	Bank of Baroda	20260601	270.4	271.75	263.2	264.35	12975542	256.0677	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260601	561.33	565.02	551.67	553.51	2173435	553.51	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260601	140.3	140.86	136.39	136.74	7863805	136.74	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260601	124.8	124.8	121.28	123.2	8264	122.256	down	down	correct
BASF.NSE	BASF India Limited	20260601	3399.7	3420	3315.1	3330.2	19547	3330.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260601	25.35	26.15	24.21	24.76	302587	24.76	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260601	679.95	686.5	659.25	664.25	193313	664.25	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260601	4510.9	4617	4476	4522	17705	4522	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260601	2784.4	2799.9	2712.2	2741.5	23160	2706.1623	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260601	1517	1523	1479.2	1505.3	38088	1505.3	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260601	32.53	33.45	32	32.12	433796	32.12	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260601	1212.2	1214.5	1177	1204	2216350	1204	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260601	29.16	30.44	28.1	29.27	127896	29.27	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260601	174.75	175.96	171.37	173.88	580345	173.88	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260601	119.07	119.07	113.4	115.5	28129	115.5	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260601	412.35	413.7	404.75	407.2	16453240	407.2	down	down	correct
BEML.NSE	BEML Limited	20260601	1735	1755	1680	1720.1	308933	1717.8225	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260601	96.3	96.54	93.75	94.06	216744	92.3722	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260601	502	518.85	501.95	514	594208	514	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260601	16.33	16.85	15.95	16	440947	16	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260601	434.5	447.3	429.05	431.6	72766	422.23	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260601	560.3	589	560.3	570.65	35474	570.65	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260601	3.27	3.27	3.21	3.26	46158	3.26	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260601	342	342	329.05	337.1	142210	337.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260601	157	161.76	152	153.12	20967	151.4419	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260601	292.9	307.85	292.9	307.85	237184	307.85	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260601	3.2	3.26	3.1	3.17	146118	3.17	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260601	1970.1	1970.1	1915.3	1922.7	758736	1916.8842	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260601	119.01	119.01	110.15	110.98	118740	110.98	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260601	1466.5	1475	1426.9	1435.8	11570	1435.8	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260601	226	226	215.05	215.94	203177	215.94	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260601	1830	1842	1803.9	1807	6391656	1784.5644	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260601	417	417.8	403.1	404.8	9218173	403.4984	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260601	50.05	51.5	49.23	49.79	108266	49.79	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260601	742.35	750.8	718.85	735.5	7890	735.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260601	431.2	435	424.5	425.65	4681079	425.1411	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260601	35.09	36.8	34.11	34.82	121834	34.82	down	down	correct
BIRET.NSE	RR	20260601	318.96	321.6	318	319.75	230770	319.75	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260601	203.6	203.6	195	203.6	173783	203.6
BIRLACORPN.NSE	Birla Corporation Limited	20260601	999.9	1004	975.35	982	32662	969.398	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260601	140.14	143.59	135.8	136.09	64908	136.09	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260601	17.5	17.85	16.8	17.05	51148	17.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260601	423.95	427.55	397.65	402.45	3018370	401.6637	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260601	55.29	55.55	53.8	54.4	265827	54.4	down	down	correct
BLS.NSE	BLS International Services Limited	20260601	263	264.75	258.1	261.9	1032678	261.9	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260601	2.33	2.33	2.33	2.33	13980	2.33
BLUEDART.NSE	Blue Dart Express Limited	20260601	4800	4809.8	4707.7	4720.5	8345	4720.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260601	1590.1	1594.8	1540	1544.8	480289	1537.2609	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260601	71.54	74.4	70.15	73.77	219467	73.77	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260601	128.35	130.37	123.5	124.62	782910	124.62	down	down	correct
BOROLTD.NSE	Borosil Limited	20260601	220.25	223.52	219	220.29	46915	220.29	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260601	504.1	511.3	490.05	491.95	583545	491.95	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260601	37155	37350	36515	36705	45064	36705	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260601	298.75	300.35	295.65	296.5	7741307	296.5	down	down	correct
BPL.NSE	BPL Limited	20260601	55	55.39	52.8	52.93	55278	52.93	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260601	653.1067	662.1467	648	660	283837	495	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260601	5208	5230	5122	5157.5	341856	5157.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260601	19.89	20.2	19.8	19.97	28668	19.97	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260601	68.55	68.55	67.5	68.55	168333	68.55
BSE.NSE	BSE Limited	20260601	4180	4198	4031.9	4066.6	3556913	4055.9144	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260601	98.8	98.8	95	95.01	3259	95.01	down	down	correct
BSL.NSE	BSL Limited	20260601	139.98	139.98	128.35	129.83	6694	129.83	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260601	135.47	137.51	135.25	135.77	216532	135.77	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260601	27.54	27.74	27.3	27.34	322866	27.34	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260601	322.3	334.85	322.3	328.4	1251665	323.6233	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260601	668	670.95	660.55	666.45	11999	666.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260601	44.69	45.98	42.21	43	10683	43	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260601	36	36	34.46	34.88	14139	34.88	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260601	20.49	21.07	20.49	21.07	98998	21.07	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260601	123	125.08	116.28	117.56	1205336	117.56	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260601	791.5	793.95	765	769.5	1069571	765.532	down	down	correct
CANBK.NSE	Canara Bank	20260601	131.45	132.22	127.5	127.96	27235875	123.8737	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260601	829.65	841.55	815	830.15	195938	822.6288	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260601	212.89	218.45	209	210.83	225575	210.83	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260601	226	227.75	218.9	219.57	155260	219.57	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260601	2024.5	2072.9	1990	1998.9	176474	1998.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260601	13.8	13.8	13.15	13.15	19561	13.15	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260601	1019	1040.4	1015.1	1030.6	1025285	1030.6	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260601	1600.1	1630	1570.5	1600.9	67403	1587.5472	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260601	1744.6	1814.8	1720.1	1772.1	692307	1772.1	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260601	183	186	183	183.97	696505	183.97	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260601	15.44	16	14.75	14.81	188037	14.81	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260601	13.48	13.48	12.49	12.96	104668	12.96	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260601	1053.8	1071.9	1043	1064.8	154015	1064.8	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260601	1250.5	1260.9	1210	1215.1	1377240	1204.1163	down	down	correct
CEATLTD.NSE	CEAT Limited	20260601	3244.8	3266.6	3181.1	3197	56402	3197	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260601	7.57	7.93	7.57	7.66	44421	7.66	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260601	496.95	503.5	485.1	486.45	41368	486.45	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260601	19.8	19.99	19.12	19.26	114761	19.26	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260601	30.98	31.06	30.03	30.31	14357374	30.31	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260601	22.57	22.98	22.04	22.14	194548	22.14	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260601	3534.1	3714	3480	3511.3	155084	3511.3	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260601	754.25	766.8	748.35	754.2	21403	754.2	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260601	5569.5	5649	5500.5	5582	9390	5518.2882	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260601	3.49	3.49	3.32	3.33	101883	3.33	down	down	correct
CESC.NSE	CESC Limited	20260601	182.6	183.3	177.52	178.34	1041275	178.34	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260601	203.42	204.29	195.55	195.55	5329572	195.55	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260601	928.95	928.95	891.3	894	3148459	894	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260601	786	793.95	771.8	780.25	47172	780.25	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260601	470	480	466.9	469.7	953147	469.7	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260601	166.89	172	162.24	167.01	3975	165.2255	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260601	190	190.99	183.62	184.46	48076	184.46	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260601	414	414	385.05	388.65	3384	388.65	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260601	220.25	222.62	214	218.32	3925270	218.32	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260601	1065.2	1114.2	1060.2	1096.9	2103128	1096.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260601	1532.9	1548.3	1486.9	1492.3	2918334	1491.7131	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260601	1564	1568.8	1512.3	1524	716179	1524	down	down	correct
CINELINE.NSE	Cineline India Limited	20260601	79.42	81.45	79.22	80.91	11892	80.91	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260601	15.16	15.99	15.16	15.47	12353	15.47	up	up	correct
CIPLA.NSE	Cipla Limited	20260601	1410	1413.6	1386	1390.3	714608	1377.3781	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260601	800.5	809.45	778.5	787.6	238044	787.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260601	46.5	47.74	44.2	44.26	58818	44.26	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260601	283	291.55	281.35	288.55	70693	288.55	up	up	correct
CMICABLES.NSE	CMI Limited	20260601	3.19	3.22	3.04	3.22	5414	3.22	up	up	correct
COALINDIA.NSE	Coal India Limited	20260601	456.55	477	456.55	472.6	47716517	472.6	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260601	1470	1485	1424.1	1429.4	920596	1429.4	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260601	38.25	38.25	38.25	38.25	1069560	38.25
COFORGE.NSE	Coforge Limited	20260601	1438.2	1498.2	1438.1	1458	5877548	1458	up	up	correct
COLPAL.NSE	Colgate	20260601	2049.7	2053	1979	1990.1	689578	1990.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260601	1.33	1.39	1.29	1.34	3377	1.34	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260601	13.8	13.85	13.5	13.55	5854	13.55	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260601	465.1	469.9	457	463.7	1343567	463.7	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260601	67.5	67.77	62.7	63.47	3374692	63.47	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260601	230.31	241.2	230.31	239.55	17793	239.55	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260601	610.35	628.45	610.35	614.65	24284	608.9438	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260601	32.05	32.87	31.72	31.89	6229	31.89	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260601	234.8	234.8	227.91	227.91	14890	227.91	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260601	1766.5	1830.6	1766.5	1787.7	487413	1785.9611	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260601	5.09	5.09	4.9	4.98	30192	4.98	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260601	101.78	102.79	100.82	100.96	1442215	100.96	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260601	9178	9232	8589	8771.5	205545	8760.8094	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260601	6.33	6.93	6.33	6.89	4130	6.89	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260601	1295.5	1332.7	1295.5	1313.9	204636	1313.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20260601	340	349.95	336.3	344.1	7004	344.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20260601	3949.9	3997.8	3915	3935.8	28219	3935.8	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260601	281.8	283.85	271.95	273.4	2685777	270.151	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260601	355.55	364.75	351.9	359.05	357639	359.05	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260601	32.61	34.24	31.05	31.73	36957	31.73	down	down	correct
CUB.NSE	City Union Bank Limited	20260601	257.0933	258.6	250.1467	254.0933	2314221	190.57	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260601	89.29	90.09	86.85	87.83	77969	87.83	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260601	5979.5	5979.5	5662.5	5680.5	597518	5633.772	down	down	correct
CUPID.NSE	Cupid Limited	20260601	129.65	131.5	128	129.09	10032982	129.09	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260601	17.17	17.59	17.17	17.57	28198	17.57	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260601	140.5	144.41	135.5	136.85	38398	136.85	down	down	correct
CYIENT.NSE	Cyient Limited	20260601	919	929.6	899	906.05	494645	906.05	down	down	correct
DABUR.NSE	Dabur India Limited	20260601	441	442	423.5	424.6	3233902	419.1621	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260601	1748.3	1773.3	1739.4	1747.4	94370	1742.2939	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260601	337.65	341.35	334	336.1	53493	334.598	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260601	32.44	32.5	31.2	31.56	12627	31.56	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260601	3.35	3.41	3.23	3.23	95725	3.23	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260601	767	827.7	767	800.65	440628	800.65	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260601	207.99	207.99	202.25	204.69	75719	199.9135	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260601	423.05	430	416.05	417.15	119666	417.15	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260601	114.12	120.1	114.12	115.01	568282	115.01	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260601	32.89	33.85	31.75	33.44	62505	33.44	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260601	195.65	202	194.25	195.62	215093	195.62	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260601	175.33	177.66	169.44	174.85	1637710	173.3961	down	down	correct
DCM.NSE	DCM Limited	20260601	85.8	88.19	83	84.76	8621	84.76	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260601	6.27	6.27	5.71	6.11	65602	6.11	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20260601	150.7	155	150.7	154.18	10446	154.18	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260601	1036.9	1060.9	1036.9	1042.2	29946	1042.2	up	up	correct
DCW.NSE	DCW Limited	20260601	47.01	47.59	45.51	45.93	770299	45.93	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260601	616.5	623.9	597	601.35	8641	601.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260601	1425.4	1474.6	1400.5	1410.6	393395	1410.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260601	1675	1683.2	1650.3	1670.1	111984	1670.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260601	482	508.9	479.6	503.95	983748	503.95	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260601	10.74	10.74	8.06	8.34	1388677	8.34	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260601	69.91	70.69	65.01	66.18	13256751	66.18	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260601	63.7	63.7	60.05	61.85	2351	61.85	down	down	correct
DEN.NSE	DEN Networks Limited	20260601	27.64	27.7	26.3	26.62	323604	26.62	down	down	correct
DENORA.NSE	De Nora India Limited	20260601	738	738	700	703.1	5322	703.1	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260601	116.05	117.26	113.8	114.07	681572	114.07	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260601	29	29	26.7	26.85	10889	26.85	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260601	141	143.41	138.7	140.04	158920	140.04	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260601	33	33.91	32.55	33.52	1537360	33.52	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260601	1130.1	1139.8	1070.6	1084.7	78637	1082.615	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260601	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260601	830	857.25	815	830.75	637	830.75	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260601	1108	1128.3	1089.8	1103	62734	1103	down	down	correct
DICIND.NSE	DIC India Limited	20260601	529.9	530	496	498.15	1043	498.15	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260601	19.75	20.1	19.17	19.84	46038	19.84	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260601	3.22	3.22	3.16	3.17	1668810	3.17	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260601	6690	6702.5	6535.5	6553.5	125379	6526.5862	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260601	11600	11648	11406	11463	303579	11463	down	down	correct
DLF.NSE	DLF Limited	20260601	595	601.9	577.75	580.05	2942650	580.05	down	down	correct
DLINKINDIA.NSE	D	20260601	464.45	472	460.5	463.75	48461	440.3948	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260601	4074.9	4106	4041	4071.8	307596	4071.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260601	2.9	2.99	2.8	2.94	49365	2.94	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260601	1081.1	1129.7	1081	1102.3	26388	1097.53	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260601	267.7	268.45	261.9	263.4	97379	263.4	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260601	92.99	97	87.43	94.68	265499	94.68	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260601	965	965	928.15	930.8	5229	930.8	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260601	8.8	8.8	8.06	8.25	106544	8.25	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260601	191.7	197	185.25	187.07	40058	187.07	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260601	14.96	15.2	14.9	14.94	24690	14.94	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260601	1164	1192	1125.1	1132.4	246238	1132.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260601	1310.1	1319.6	1284.8	1290.4	1379034	1282.2683	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260601	1645	1669.7	1571.4	1571.4	186583	1571.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260601	141	141	131.2	131.47	2323	131.47	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260601	3.61	3.65	3.5	3.57	195765	3.57	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260601	237.71	244.36	237.71	240.06	3171	240.06	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260601	44.3	45	43.13	44.55	1030737	44.55	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260601	11245	11250	10410	10454	27877	10454	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260601	245	265.9	245	250.9	55777	250.9	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260601	7.05	7.12	6.93	6.99	20914385	6.99	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260601	1572.79	1575.49	1561.53	1570.71	13896	1570.71	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260601	1408.98	1408.98	1393	1396.7	3120	1396.7	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260601	1516.6	1539.3	1467.2	1477	177318	1477	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260601	112.82	113.44	110.33	111.15	3879139	111.15	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260601	0.99	1.03	0.95	0.97	130911	0.97	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260601	7177	7240.5	7069.5	7100.5	600629	7100.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260601	762.2	767.15	736.6	741.2	685870	741.2	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260601	311.4	313.3	302	303.1	18222	303.1	down	down	correct
EIHOTEL.NSE	EIH Limited	20260601	295	296.15	286.2	288.75	321488	288.75	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260601	1570.4	1589	1510.6	1527.5	19435	1523.4992	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260601	122	124.44	115.28	116.03	449616	116.03	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260601	514.9	522.95	501	506	335216	504.5643	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260601	77.4	79.46	76.03	76.6	2748030	76.6	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260601	852	1054.5	844.05	941.3	463662	941.3	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260601	580	594	568.5	579	1000662	576.3051	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260601	47.5	47.99	44.1	45.78	37301	45.78	down	down	correct
EMAMILTD.NSE	Emami Limited	20260601	400	400.8	392	397.6	423618	397.6	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260601	89	89	87	87.06	29913	87.06	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260601	85.77	86.85	85.77	85.77	18600	85.77
EMBASSY.NSE	RR	20260601	428.7	438.43	428.01	438.34	538041	438.34	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260601	220	224.76	212	218.16	45363	218.16	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260601	83.32	86.5	81.75	84.25	9306	84.25	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260601	2739.8	2823	2714.6	2732.2	134537	2732.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260601	16.3	16.7	16	16.27	39533	16.27	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260601	232.49	232.77	223.75	224.73	2806531	224.73	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260601	108	109.91	107.01	107.52	12963	107.52	down	up	incorrect
EPL.NSE	EPL Limited	20260601	216.9	216.9	210.3	213.83	825432	213.83	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260601	70.03	70.24	68.56	69.41	1606376	69.41	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260601	1400	1413	1368.8	1378.4	46574	1378.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260601	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260601	6549.5	6637.5	6237.5	6262	8711	6234.948	down	down	correct
ESCORTS.NSE	Escorts Limited	20260601	2871	2899	2755	2762.8	184197	2731.8878	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260601	23.92	24.19	23.16	23.47	379047	23.47	down	down	correct
ESTER.NSE	Ester Industries Limited	20260601	92.11	95.58	92	92.64	78132	92.64	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260601	317.65	322.9	313	315.65	91629	315.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260601	381.8	389.9	377.55	380.95	5789	380.95	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260601	0.91	0.92	0.87	0.88	3541026	0.88	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260601	926	950	918	927.05	10203	927.05	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260601	390.45	394.7	384.55	392.25	3705826	390.2403	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260601	884	941.15	864.8	874.55	77569	874.55	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260601	6.52	6.76	6.51	6.53	190816	6.53	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260601	880	886.35	855	868.65	139448	868.65	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260601	625	625	600	602.85	6786	601.9939	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260601	40.35	43.2	39.65	40.89	34839950	40.89	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260601	0.33	0.34	0.32	0.32	3408644	0.32	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20260601	1.64	1.64	1.61	1.64	1012673	1.64
FDC.NSE	FDC Limited	20260601	408	412.7	388.6	390	435296	390	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260601	290	292.4	285.5	288.2	6701913	288.2	down	down	correct
FEL.NSE	Future Enterprises Limited	20260601	0.45	0.45	0.43	0.43	110043	0.43	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260601	2.75	2.75	2.55	2.73	3002	2.73	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260601	2269.9	2297.9	2207	2235.5	79653	2197.5152	down	down	correct
FILATEX.NSE	Filatex India Limited	20260601	46.9	47.28	44.8	45.08	1283805	45.08	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260601	1157	1180	984.8	989.7	1985465	989.7	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260601	4626	4631.7	4451.1	4491.6	9975	4491.6	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260601	185.5	185.5	175	176.9	1044248	176.9	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260601	6.96	7.1	6.48	6.73	18714	6.73	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260601	1.47	1.47	1.39	1.4	27417	1.4	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260601	3679.8	3697.8	3590.2	3612	54324	3612	down	down	correct
FMGOETZE.NSE	Federal	20260601	418.05	429.85	417.1	426.5	77970	426.5	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260601	11.26	11.26	10.31	10.87	28826	10.87	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260601	19536	19624	18851	18904	98992	18904	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260601	933.1	939.45	920.85	929.2	838784	928.2153	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260601	5050	5098.4	4990	5013.6	1507	4988.66	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260601	261.75	272	260	267.25	2211736	267.25	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20260601	1101.4	1106.7	1064.6	1086.8	204334	1086.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260601	155.93	157.6	151.59	152.81	919631	152.81	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260601	164.51	166.08	163.24	163.74	7915622	163.74	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260601	1796	1810	1765	1766.2	5115	1766.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260601	655.05	668.85	653	653.85	93938	653.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260601	840	840	832	836	5125	836	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260601	929.95	941.45	851.25	910.4	254908	910.4	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260601	96.02	97.26	93.25	94.01	119109	94.01	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260601	2.4	2.4	2.33	2.34	106452	2.34	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260601	122.97	125.89	120.5	121.27	1624	121.27	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260601	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260601	665.5	666	641.1	643.45	34191	643.45	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260601	2.34	2.34	2.2	2.25	248243	2.25	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260601	18.72	19.65	18.72	19.64	1709243	19.64	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260601	315.85	326.9	315.85	323.65	4512	323.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260601	23.86	23.99	21.16	21.86	225569	21.86	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260601	41.28	41.3	39.2	39.55	518071	39.55	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260601	260	268.4	252	258.05	541569	258.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260601	12.55	12.69	12.35	12.36	41699	12.36	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260601	315	318.45	307.2	309.65	365388	309.65	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260601	73.3	73.69	70.57	70.97	336595	69.6252	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260601	1418.9	1487	1415	1467.7	1494016	1467.7	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260601	47.3	49.24	46.46	47.01	35445	47.01	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260601	12.97	12.97	12.97	12.97	3176	12.97
GHCL.NSE	GHCL Limited	20260601	454.15	471.85	454	459.7	194176	447.6304	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260601	151.4	151.9	148.01	148.77	79834	144.7555	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260601	382	385.45	374.55	375.65	370742	375.65	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260601	92.19	94	90.1	92.91	5270	92.91	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260601	8074.5	8082.5	7805	7825.5	20561	7825.5	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260601	42.07	43.52	40.06	40.58	120084	40.58	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260601	169.99	170	161.56	162.46	1443623	162.46	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260601	1700.1	1739	1675	1675.1	263	1675.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260601	2278.6	2356.5	2255.8	2292.4	585438	2292.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260601	2200	2219.9	2183.2	2204.4	81113	2204.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260601	2288.8	2300	2179.8	2201.2	2017198	2201.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260601	6.03	6.1	6	6.03	151	6.03
GLOBAL.NSE	Global Education Limited	20260601	99.3	104.85	99.1	100.8	199347	100.3107	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260601	164.99	169.38	163.12	166.3	8299	166.3	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260601	2.37	2.44	2.1	2.34	337132	2.34	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260601	869.5	874	850	854.35	66184	854.35	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260601	918.55	930.45	900.05	903.95	42687	903.95	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260601	670.95	690.25	665.05	670	2204836	670	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260601	778.35	798	766.1	785.2	200008	785.2	up	up	correct
GNA.NSE	G N A Axles Limited	20260601	376	376	365	366.7	33043	364.0903	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260601	505	509.3	498	499.3	257804	499.3	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260601	404.95	405.2	385.35	390.85	11016	390.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260601	380	395	380	390.45	350491	390.45	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260601	2300	2327.5	2245.3	2254.6	390082	2254.6	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260601	576.2	584.9	571.9	577.25	89035	577.25	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260601	1036.3	1036.3	1006.3	1009	1859110	1009	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260601	1111	1138.8	1084.9	1091.9	153345	1091.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260601	1785	1793.6	1708.8	1714.2	539239	1714.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260601	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260601	715	734.8	693.6	700.25	2124702	700.25	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260601	41.29	42.8	40.55	42	145931	42	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260601	229.9	236.46	228.75	232.95	609730	232.95	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260601	128.32	128.32	127.23	127.59	32346830	127.59	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260601	26.56	26.73	24.44	24.75	2347	24.75	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260601	410.2533	435	407.3067	409.7467	1664138	307.31	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260601	45	47.99	42.5	43.26	40998	43.26	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260601	1300.9	1324	1270.2	1318	122801	1318	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260601	290	292.5	280.6	281.65	1449968	281.65	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260601	159	161.24	155.75	156.39	2816536	156.39	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260601	116	119.4	115.3	115.72	205343	115.72	down	down	correct
GRANULES.NSE	Granules India Limited	20260601	780	793	770.6	779	748331	779	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20260601	734.3	737.65	702.5	716.95	2149925	709.1649	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20260601	3151.4	3158	3084.3	3102.6	644142	3102.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260601	1618.3	1647	1605	1625.8	148647	1625.8	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260601	181.69	185.9	178.55	180.5	1126634	180.5	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260601	228.39	242	228.2	231.02	455419	230.6582	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260601	187.05	187.05	180.5	181.39	182944	181.39	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260601	248.8	253.4	244.02	247	102189	247	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260601	11.58	11.6	11.21	11.29	4224676	11.29	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260601	1869	1912.4	1830.1	1848	174785	1830.6238	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260601	897.55	905	878	885.25	64116	885.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260601	898.9	929	898.9	898.9	4	898.9
GRPLTD.NSE	GRP Limited	20260601	1765	1834.9	1751.4	1794	2145	1790.6965	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260601	2663.9	2676.3	2590	2601.6	687343	2601.6	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260601	164.87	164.87	162.62	163.89	679110	163.89	down	down	correct
GSS.NSE	GSS Infotech Limited	20260601	13.1	13.94	13.1	13.21	26927	13.21	up	up	correct
GTL.NSE	GTL Limited	20260601	7.57	7.61	7.36	7.38	220058	7.38	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260601	1.44	1.51	1.41	1.42	134729433	1.42	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260601	66.79	67.99	65	65.32	24967	65.32	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260601	342	358	336	346.7	497889	346.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260601	692	692	672	679.2	103948	679.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260601	385	390.8	370.45	372.9	13268	372.9	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260601	400	401	388	396.8	808534	396.8	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260601	45.9	45.9	41.87	42.37	13158	42.37	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260601	972	978.5	920.85	927.8	156015	927.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260601	37.3	40.9	36	38.45	313924	38.45	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260601	179.97	184	174	183.03	238976	183.03	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260601	4303.8	4340	4233.2	4254.1	707271	4254.1	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260601	378	388.95	375.45	378.85	1430324	375.2244	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260601	202	205.18	190	194.75	15182	194.75	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260601	10.88	10.92	10.55	10.57	2309785	10.57	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260601	907.45	939.9	901.45	933.7	66748	933.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20260601	1185.3	1186.2	1138.1	1143.2	936054	1143.2	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260601	1.51	1.53	1.44	1.5	27217	1.5	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260601	56.9	56.9	54	54.23	2013	54.23	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260601	23	23.33	22.06	22.29	33789927	22.29	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260601	643.8	649.25	631.25	646.15	69586	646.15	up	up	correct
HCL.NSE	INSYS	20260601	12.9	12.9	12	12.29	237724	12.29	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260601	1190.1	1212.8	1190.1	1194.1	5970435	1182.0556	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260601	2687.5	2712.4	2595.1	2604.7	912721	2604.7	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260601	749	752.35	739.2	742.5	47996441	730.4464	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260601	594.75	603.85	584.95	586.55	3163894	584.4669	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260601	1.95	2	1.91	1.92	110309	1.92	down	up	incorrect
HEG.NSE	HEG Limited	20260601	570	571.1	548.5	560.55	958642	557.3995	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260601	158.93	159	155	155.52	34991	155.52	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260601	145	147.95	138.95	139.55	1205768	139.55	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260601	178.5	184.1	177	178.22	42668	178.22	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260601	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260601	328.5	328.5	315.5	318.65	265711	316.261	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260601	4915.5	4969	4761	4819.9	856536	4750.0302	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260601	2030	2070.6	1991	2017.1	10866	2008.3817	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260601	165	165.98	160.1	161.88	2079	161.88	down	down	correct
HFCL.NSE	HFCL Limited	20260601	180	188	178.01	182.28	61616434	182.28	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260601	583.65	583.7	570	572.05	93525	572.05	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260601	408	412.45	404.05	406.4	13485	406.4	down	down	correct
HIKAL.NSE	Hikal Limited	20260601	193.91	199	191	192.15	262924	192.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260601	21.01	21.01	21.01	21.01	146424	21.01
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260601	80	82.7	76.27	76.63	1875259	76.63	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260601	1130	1150	1127.2	1141.3	6934532	1135.377	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260601	410	411.85	400.05	403.75	4787	403.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260601	22.44	23.35	22.2	22.66	7189	22.66	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260601	544	550	535	539.95	3822432	539.95	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260601	161.5	165.71	158.5	165.01	573062	165.01	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260601	394.05	396.05	384.45	388.6	4888011	388.6	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260601	2158.5	2167.5	2080.3	2084.3	1470488	2063.313	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260601	635.95	639.95	624.5	626.25	2422723	626.25	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260601	1129	1160	1073.5	1090.5	132899	1090.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260601	148.33	148.33	142.3	144.18	2226	144.18	down	down	correct
HITECH.NSE	Hi	20260601	87.09	88.2	83.5	83.69	778097	83.69	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260601	266.39	266.39	266.39	266.39	19199	266.39
HITECHGEAR.NSE	The Hi	20260601	571.05	591	561	579.95	1119	579.95	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260601	320.1	334.8	316.4	319.15	116734	319.15	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260601	8.04	8.18	7.8	7.84	100745	7.84	down	down	correct
HMT.NSE	HMT Limited	20260601	55.9	55.9	54.8	55.15	8114	55.15	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260601	67.1	72	67.1	71.68	86208	71.68	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260601	524	538.2	515.55	523.05	52858	523.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260601	518	529.99	511	511.96	180599	511.96	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260601	1067.9	1085	1063.1	1076.1	179279	1076.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260601	35700	36195	34970	35070	4667	34971.1226	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260601	2421.8	2424	2293.3	2319.6	8390	2319.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260601	350.15	357.65	336	338.05	194942	338.05	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260601	604	612.25	588.6	603.4	8763874	603.4	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260601	22.88	22.99	22.03	22.26	90581	22.26	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260601	205.7	211.48	204	208.33	669789	208.33	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260601	204	205.14	201	202.76	1386017	202.76	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260601	165	165.99	158.15	160.11	369855	160.11	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260601	61.05	62.88	57	57.6	2739066	57.6	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260601	43.05	44	41.1	42.49	4219	42.49	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260601	820	825.9	770	787.95	111372	787.95	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260601	38.5	38.65	37.75	37.86	143397	37.86	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260601	120.24	121.99	119	119.23	391314	119.23	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260601	1257.1	1261.9	1235.9	1239.7	9911975	1239.7	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260601	1790.9	1795.7	1735.1	1747.9	708513	1747.9	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260601	506.95	511.5	487.25	488.6	2321218	488.6	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20260601	324	353.9	318.9	334.75	6801127	334.75	up	up	correct
ICRA.NSE	ICRA Limited	20260601	5418.5	5449.5	5245	5264	3278	5156.2048	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260601	74	74.33	71.82	72.07	4474223	72.07	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260601	14.2	14.31	13.87	13.95	571818698	13.95	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260601	71.3	71.81	70.51	71.25	14291113	71.25	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260601	258.03	259.32	256.7	257.54	1832	257.54	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260601	128.9	129.22	125	125.4	4525379	125.4	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260601	1052	1052	992	992.2	10427	992.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260601	1262	1334.3	1232	1246.5	270032	1246.5	down	down	correct
IFCI.NSE	IFCI Limited	20260601	68.6	71.45	66.95	67.22	48964479	67.22	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260601	175	180.13	175	176.47	32156	176.47	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260601	374	383.95	371.1	374.45	58752	374.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260601	160.47	165.36	159.5	164.53	5084235	164.53	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260601	412	439.85	408.75	411.3	35129	411.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260601	470.2	474.15	464.9	467.8	2547207	467.8	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260601	152.74	155.42	145.36	146.93	93075	146.93	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260601	30.5	30.5	29.25	29.25	15713	29.25	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260601	2.3	2.36	2.23	2.32	33376	2.32	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260601	44.6	46.95	44.4	44.6	684177	44.6
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260601	1442.7	1486.1	1403.1	1411.8	230921	1411.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260601	1096.4	1127.5	1052.6	1057.1	6210	1036.0221	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260601	1.93	1.98	1.89	1.98	51500	1.98	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260601	36.96	36.96	34.5	36.4	4375	36.4	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260601	32.6	33.24	32.25	32.77	24237	32.77	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260601	663	663	643.95	646.75	4278527	643.8824	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260601	383.9	389.9	383.9	385	144162	385	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260601	985	1012	972.5	996.15	85095	996.15	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260601	2002.4	2014	1975	1988.5	36756	1932.6433	down	down	correct
INDIANB.NSE	Indian Bank	20260601	840.25	842.4	808	809.75	3257722	792.86	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260601	230	230	215.2	219.37	1769	219.37	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260601	311.25	317.2	299.75	301.55	51942	297.8244	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260601	4525	4633.9	4445.8	4453.3	1665946	4453.3	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260601	990.9	1037.55	972.1	997.85	193918	997.85	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260601	930	950.95	874.8	892.05	119183	892.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260601	210	215.5	209.09	210.19	101419	210.19	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260601	41.25	44.47	41.25	42.83	640103	42.83	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260601	236.39	239	223.6	225.57	138838	225.57	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260601	2530	2639	2400.1	2593.2	68820	2593.2	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260601	234.88	234.88	219.02	226.57	1371586	226.57	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260601	9.75	9.85	9.5	9.62	108671	9.62	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260601	380.45	388.45	371.3	374.15	320505	374.15	down	down	correct
INDSWFTLAB.NSE	Ind	20260601	154	173.25	153.13	164.19	6279556	164.19	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260601	32.2	32.3	31.1	31.16	11464	31.16	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260601	917.75	925.9	896.8	901.15	1597794	899.6928	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260601	443.7	446.4	429.45	431.45	9802918	431.45	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260601	148.92	173.5	148.81	159.57	4175519	159.57	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260601	6.97	6.97	5.08	5.31	112360	5.31	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260601	970.63	972.24	951	954.62	9283	954.62	down	up	incorrect
INFY.NSE	Infosys Limited	20260601	1175	1217	1173.7	1202.5	19439331	1177.03	up	up	correct
INGERRAND.NSE	Ingersoll	20260601	4200	4200	3816.7	3867.2	124861	3849.8271	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260601	89.48	91.11	83.31	83.84	52246914	83.84	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260601	746.8	747.85	715.1	723.65	21788	723.65	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260601	131.45	133.9	123	125.52	26779	125.52	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260601	719.65	753	719.65	730.05	871303	723.0848	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260601	87.5	98.8	87.5	94.17	110025	94.17	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260601	0.96	0.98	0.96	0.97	836837	0.97	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20260601	33.66	33.7	32.56	32.95	3385245	32.95	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260601	140.5	141.48	138.6	139	13055381	139	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260601	130	135.03	121.55	125.6	3904794	125.6	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260601	1530	1564.2	1477.1	1490.4	270268	1490.4	down	down	correct
IPL.NSE	India Pesticides Limited	20260601	164.29	165.89	157.35	159.05	224944	159.05	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260601	21.27	22.09	20.84	21.93	34429074	21.93	up	up	correct
IRBINVIT.NSE	IV	20260601	60.65	60.94	60.25	60.53	735464	60.53	down	down	correct
IRCON.NSE	Ircon International Limited	20260601	136.98	137.74	133.54	134.31	1849525	134.31	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260601	512.1	518.95	509.6	512.6	894925	512.6	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260601	98.2	98.4	96.1	96.27	7942957	96.27	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260601	37	37	34.15	35.33	240056	35.33	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260601	85.01	86.99	82.6	85.69	12336	85.69	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260601	940	940	901.3	905.55	102045	905.55	down	up	incorrect
ITC.NSE	ITC Limited	20260601	287.8	288.55	278.3	279.65	23477875	279.65	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260601	543.3	549.4	533.1	536.55	15598	536.55	down	down	correct
ITI.NSE	ITI Limited	20260601	301.8	304	293.5	295.45	481825	295.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260601	8.01	8.2	8	8.12	771748	8.12	up	up	correct
IVP.NSE	IVP Limited	20260601	175	178.9	164.72	167.02	27817	167.02	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260601	2699	2699	2668.17	2670.69	34	2670.69	down	down	correct
IZMO.NSE	IZMO Limited	20260601	788.4	788.4	788.4	788.4	40905	788.4
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260601	140.36	144.95	138.91	141.25	4686837	141.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260601	77.04	77.41	75.67	76.33	1419832	66.5691	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260601	207.9	208.4	200.1	202	40042	202	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260601	72.01	75.98	70	70.83	685689	70.83	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260601	115.5	116.28	113.11	113.85	471633	113.85	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260601	33.95	33.95	32.2	33.02	10826	33.02	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260601	128.9	131.31	124.02	125.98	3778189	125.98	down	down	correct
JASH.NSE	Jash Engineering Limited	20260601	406.1	427.65	399	423.25	308524	423.25	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260601	234.25	243	228	231.55	24848	231.55	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260601	112	117	111.05	114.68	700809	114.68	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260601	102.34	103.55	97.37	98.86	6206611	98.86	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260601	83.8	84.09	82.27	82.5	10181	82.5	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260601	2160.7	2177.7	2120	2126.1	667973	2126.1	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260601	629	661.65	629	647.75	2534232	647.75	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260601	9.03	9.44	8.75	8.85	41543	8.85	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260601	1001.5	1033.6	980	998	4365	998	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260601	688	689.95	661	666.9	20795	666.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260601	247.1	247.57	240.01	240.88	1628064	240.88	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260601	1219	1222.9	1203.1	1209.8	451079	1209.8	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260601	601.6	617.5	595.55	603.05	700961	603.05	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260601	31.05	32.5	30.1	30.32	2803436	30.32	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260601	23.65	23.65	22.5	22.61	15683	22.61	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260601	29.85	30.2	29.1	29.22	1810958	29.22	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260601	313	320	302	317.45	29938	317.45	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260601	5171.5	5249	5055.5	5228	99896	5208.5415	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260601	511	519	497	499.25	106260	499.25	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260601	590.35	598.05	583	585.8	59612	579.1951	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260601	371.65	374.65	360.2	361.7	317937	361.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260601	408	408.7	382.5	387	2642506	387	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260601	89.91	89.99	87.01	87.63	16572	87.63	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260601	125.01	127.74	117.4	118.75	9371443	116.9537	down	down	correct
JOCIL.NSE	Jocil Limited	20260601	146.06	152.39	146.05	148.83	9262	148.83	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260601	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260601	1030	1030	1010	1021	4148	1021	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260601	21.99	21.99	18.52	18.79	504618192	18.79	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260601	688	708.25	688	698	649897	698	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260601	598.9	608	581.25	583.45	2465291	581.4724	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260601	13310	13500	12800	12883	3705	12883	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260601	1279.5	1304.8	1279.5	1299.4	1388242	1291.979	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260601	129.96	131.3	125.6	125.94	261730	125.94	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260601	430	434.3	420	423.7	5149494	422.4984	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260601	650	657	635.2	638.1	143264	635.96	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260601	983	997.75	968	976.2	103936	971.1836	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260601	772.29	772.3	754.1	755.2	818907	755.2	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260601	525	531.5	518	521.8	54094	521.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260601	205.95	206.47	198.52	199.39	832509	195.9076	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260601	12.8	13.04	12.22	12.34	7390088	12.34	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260601	214.11	225.95	214.11	224.4	15782	224.4	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260601	1075.8	1109.7	1067.1	1106	239394	1106	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260601	124	124	120.62	122.45	675	122.45	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260601	609.35	614.95	575.55	586.55	1856	586.55	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260601	360	360.95	343	343.95	5068186	343.95	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260601	180	186.99	177.41	179.52	56088	179.52	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260601	24.08	24.25	22.87	23.5	662085	23.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260601	1.63	1.63	1.53	1.54	108908	1.54	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260601	95.55	98.54	93.67	93.67	18690	93.67	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260601	199	200.87	191.66	192.72	6055	192.72	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260601	220.3	220.3	213.55	214.1	170846	211.4889	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260601	353.95	358	341.3	342.4	30963	342.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260601	46.9	46.9	43.55	44.81	3930	44.81	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260601	288.75	292.95	282	286.3	5452413	284.0905	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260601	887.4	887.4	856	871.95	500	871.95	down	down	correct
KAYA.NSE	Kaya Limited	20260601	240.25	248.4	231	232.95	15674	232.95	down	down	correct
KCP.NSE	The KCP Limited	20260601	167	171	157.2	158.93	252376	158.93	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260601	23.2	26.5	23.2	25.06	291603	25.06	up	up	correct
KDDL.NSE	KDDL Limited	20260601	2843.3	2843.9	2700	2701.4	39681	2701.4	down	down	correct
KEC.NSE	KEC International Limited	20260601	499.65	502.95	492.05	498	640077	498	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260601	115.36	115.36	115.36	115.36	3199	115.36
KEI.NSE	KEI Industries Limited	20260601	5289.5	5350.5	5157	5174	163199	5174	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260601	16.3	16.5	15.63	15.7	3541802	15.7	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260601	1714.7	1864	1682	1836.7	1770233	1836.7	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260601	11.89	13.13	11.89	12.42	1642908	12.42	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260601	268	285	260.25	269.7	4027	269.7	up	up	correct
KHADIM.NSE	Khadim India Limited	20260601	103.5	103.5	99	99.86	48162	99.86	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260601	55.07	55.4	54	54.13	26374	54.0779	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260601	131.01	134.67	130.62	133.99	749	133.99	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260601	17.65	20.4	17.65	19.37	76252	19.37	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260601	5049.5	5125	4921	4991	1353	4991	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260601	184.99	187.92	179	181.03	80298	181.03	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260601	759.5	774.45	746.2	753.9	332268	753.9	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260601	5582.5	5599	5223.5	5296	33697	5296	down	down	correct
KIOCL.NSE	KIOCL Limited	20260601	398	406.15	385	388.25	196038	388.25	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260601	413	419.3	388	389.45	288927	389.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260601	1640.6	1678.2	1612.5	1624	51099	1617.8472	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260601	1930.2	1990.8	1882	1918.5	591047	1918.5	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260601	3160	3195.8	3055.2	3095.2	3247	3095.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260601	157.52	168	157.52	162	1942397	162	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260601	438	444	431	431.8	20834	431.8	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260601	27.04	27.48	26.61	26.71	69149	26.71	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260601	126.66	135.6	125.66	128.91	2626588	128.91	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260601	85.21	86.29	80.25	81.13	92244	81.13	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20260601	366.95	381.95	355	364.9	52368	364.9	down	down	correct
KOPRAN.NSE	Kopran Limited	20260601	197.4	202	195.96	195.96	165777	195.96	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260601	384.15	387	375.65	378	12335552	377.3478	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260601	25.06	26.38	24.61	24.76	53608	24.76	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260601	126	126	120	122.71	60211	122.71	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260601	75	81	72.63	72.95	26582	72.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260601	776.05	805.85	776.05	786.1	2194206	786.1	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260601	991.85	1012	980.3	992.05	1007302	989.875	up	up	correct
KRBL.NSE	KRBL Limited	20260601	351.2	353	339.7	343.5	553460	343.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260601	64	68.4	64	64.08	5890	64.08	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260601	3.09	3.23	2.99	3.06	264871	3.06	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260601	670	688	664.15	679.75	1307140	135.8501	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260601	550	555	540	541.6	55242	541.6	down	down	correct
KSB.NSE	KSB Limited	20260601	789.5	792.85	763	769.5	230463	769.5	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260601	867	879.4	850	871.55	92153	871.55	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20260601	831	854	824.6	840.95	70120	840.95	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260601	271	277.4	262.5	265.7	3062519	265.7	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260601	76.96	77.55	74.55	75.08	71337	75.08	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260601	5.76	5.85	5.37	5.37	1167	5.37	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260601	1611.2	1611.2	1570	1577.3	129009	1573.4993	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260601	103.5	120.98	103.05	118.34	503571	118.34	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260601	176.64	178.79	167.2	168.84	189051	168.84	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260601	8.35	8.35	7.9	7.94	66973	7.94	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260601	1372.4	1398.8	1358	1388.4	2996514	1388.4	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260601	15709	16096	15403	15600	3197	15600	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260601	4.35	4.45	4.18	4.18	18220	4.18	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260601	114.33	114.72	111.5	112.15	2373270	112.15	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260601	145	146	141.5	145.04	786	145.04	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260601	1525	1529	1490	1494.1	22695	1494.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260601	12.35	12.85	12.35	12.82	124261	12.82	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260601	243.75	247.69	241.1	242.61	6929	242.61	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260601	536	541.9	531.55	537.65	1794232	537.65	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260601	28.79	28.99	28.66	28.68	24396	28.68	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260601	264.96	264.96	260.9	261.67	3374	261.67	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260601	840.05	845.83	837.23	837.23	156	837.23	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260601	269.22	270.74	266.35	266.91	401	266.91	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260601	187	192.9	186.9	190.53	44034	190.53	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260601	632.95	650	598.4	606.2	177398	606.2	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260601	7110	7111.5	6795.5	6900	123924	6900	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260601	999.99	1000.01	999.99	999.99	2245422	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260601	999.99	1000.01	999.99	999.99	136667	999.99
LODHA.NSE	Macrotech Developers Limited	20260601	941.15	942	887.6	893	2050481	893	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260601	249.5	253.4	246	249.8	26717	249.8	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260601	106.3	108.5	106.3	108.18	6582	108.18	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260601	74.5	74.5	70.07	70.93	21242	70.93	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260601	7.05	7.05	6.58	6.94	14733	6.94	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260601	4089	4105.8	4002.1	4010.8	1409388	4010.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260601	3469	3508.9	3310	3385.5	395897	3385.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260601	5748	5750	5502.5	5531	19955	5531	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260601	1750	1803	1669.2	1761.2	675840	1761.2	up	up	correct
LUPIN.NSE	Lupin Limited	20260601	2285.4	2286	2231.2	2262.9	1482207	2246.6104	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260601	1385.9	1449.3	1377.6	1416.3	138878	1416.3	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260601	148.35	153.19	148.09	148.7	385619	148.4473	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260601	60.48	60.48	57	57.38	20738	57.38	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260601	5.16	5.18	4.9	5.11	16702	5.11	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260601	3050	3068.9	2961	2970.2	5763247	2939.3325	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260601	305	307.4	294.25	295.1	1439270	288.6067	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260601	135	135	125.15	127.28	247670	127.28	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260601	979.9	989.8	897.4	914.75	135667	914.75	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260601	36.06	37.83	36.06	36.88	1408	36.88	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260601	5.36	5.62	5.25	5.25	25118	5.25	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260601	67.35	68.57	66	66.34	62026	66.34	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260601	201.4	201.4	201.4	201.4	158692	201.4
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260601	466.3	466.3	455	457.15	6013	446.0412	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260601	20	20.19	19.44	20.04	38378	20.04	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260601	79.2	79.33	76.9	77.64	14202373	76.4739	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260601	49.45	49.45	47.14	47.85	5268	47.85	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260601	967.25	987	926	951.6	1587	951.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260601	116.94	119.79	114	114.75	33651	114.75	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260601	54.6	58	54.6	57.42	24729	57.42	up	down	incorrect
MAHICKRA.NSE	SM	20260601	240	240	240	240	750	240
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260601	333.6	340.15	333	333	78427	329.8568	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260601	347.3	358.75	337.45	347.4	169974	345.1671	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260601	12801	12839	12503	12559	2469	12498.1521	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260601	623.15	627.85	607.5	614.9	82617	614.9	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260601	1025	1057	1024	1035.7	86684	1035.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260601	32.4	33.44	31.8	32.52	11392	32.52	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260601	36.95	36.95	35.58	36.04	79437	36.04	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260601	105.8	106.79	101	102.25	168095	102.25	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260601	62.98	63.48	59.7	60.11	27968	60.11	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260601	67.99	69.18	66.61	67.57	10070	67.57	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260601	61	61	59.5	59.53	246456	59.53	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260601	325.85	327.4	315	316.05	2193760	316.05	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260601	29.5	29.5	28.08	28.86	15817	28.86	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260601	825	848.4	818.15	830.8	43165	830.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260601	498	514.75	482.5	486.65	422377	486.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260601	116	117.89	113.55	114.12	1100438	114.12	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260601	16.4	16.59	15.1	15.57	19060	15.57	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260601	56.55	58.5	56.5	57.33	5570	57.33	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260601	461.7	467.45	445.1	449.6	35739	449.6	down	up	incorrect
MARICO.NSE	Marico Limited	20260601	812	821.5	802.75	805.7	1236356	805.7	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260601	274.5	277.9	239.95	251.2	2410251	251.2	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260601	249	256	235.25	238.68	3120848	238.68	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260601	13200	13267	12913	12946	295359	12946	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260601	310	314	303.1	304.5	119932	304.5	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260601	159.65	159.65	145	152	24	152	down	down	correct
MASTEK.NSE	Mastek Limited	20260601	1628.9	1707	1627	1650	77491	1650	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260601	418.45	425.8	414.05	417.7	11502	417.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260601	97.47	99.74	97	98.83	26239	95.3544	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260601	970	972	936.2	938.45	3841704	936.7852	down	down	correct
MAXIND.NSE	Max India Limited	20260601	160	175.99	160	169.47	211473	169.47	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260601	755	780	730	734.75	254672	734.75	down	down	correct
MAZDA.NSE	Mazda Limited	20260601	224.5	239.7	223.52	233.83	113098	233.83	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260601	2464.9	2474.2	2402	2423.1	703386	2423.1	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260601	529	536	525	527.75	584615	105.4567	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260601	27.5	27.6	27.01	27.56	208437	27.56	up	up	correct
MCDOWELL.NSE	N	20260601	1276.9	1282.2	1245.1	1250	509716	1250	down	down	correct
MCL.NSE	Madhav Copper Limited	20260601	61	63.5	60.3	60.56	67390	60.56	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260601	76.85	76.85	76.85	76.85	358220	76.85
MCX.NSE	Multi Commodity Exchange of India Limited	20260601	2967	2987.5	2875.7	2894.7	3492170	2894.7	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260601	145.17	145.49	141.75	142.43	73066	141.1359	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260601	0.93	0.93	0.91	0.91	359131	0.91	down	down	correct
MERCATOR.NSE	Mercator Limited	20260601	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260601	560	560	535.05	540	149892	540	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260601	1674	1679.9	1618.6	1624.4	838434	1624.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260601	15.24	15.51	14.6	15.5	512133	15.4903	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260601	1102	1107	1053	1077.2	431109	1077.2	down	down	correct
MHHL.NSE	SM	20260601	38	38	36.05	37	24000	37	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260601	220	220.63	218	218.99	126883	218.99	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260601	420.2	431.4	405	407.8	1338623	407.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260601	632	637.7	610.8	618.8	744621	618.8	down	down	correct
MINDSPACE.NSE	RR	20260601	463.86	466.77	461.1	462.6	212980	462.6	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260601	216.4	221	208.25	210.77	139587	210.77	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260601	42.19	42.19	40.1	40.67	488431	40.67	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260601	31.98	31.98	30.05	30.44	146563	30.44	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260601	1	1.02	0.99	1	542423	1
MMFL.NSE	M M Forgings Limited	20260601	451.55	465.95	441	443.35	33047	439.3693	down	down	correct
MMP.NSE	MMP Industries Limited	20260601	276.5	277.85	262.3	268	49297	268	down	down	correct
MMTC.NSE	MMTC Limited	20260601	65.4	65.64	63.43	64.04	1279304	64.04	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260601	135	135	128.2	128.65	2035	128.65	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260601	63.47	63.5	63.35	63.35	3278	63.35	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260601	25.77	25.99	23.35	23.41	21601	23.41	down	down	correct
MOIL.NSE	MOIL Limited	20260601	298.8	303	294.1	296.5	412490	296.5	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260601	11.87	12.05	11.7	11.7	47588	11.7	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260601	48.79	49.86	47.65	47.78	620423	47.78	down	up	incorrect
MOLDTECH.NSE	Mold	20260601	120	122	116.35	117.95	51848	117.95	down	down	correct
MOLDTKPAC.NSE	Mold	20260601	706.05	724.7	685.65	690	162601	690	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260601	67.09	67.09	65.2	65.57	674359	65.57	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260601	246.72	246.8	243.85	244.16	9167	244.16	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260601	335.83	335.83	335.83	335.83	228292	335.83
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260601	559.9	563	541	544.9	35129	544.9	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260601	7.38	7.38	7.38	7.38	550	7.38
MOREPENLAB.NSE	Morepen Laboratories Limited	20260601	43.77	49.49	43.51	46.51	31593471	46.51	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260601	884	889	848.1	853.45	940608	853.45	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260601	27.27	27.74	24.52	25.06	62286	25.06	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260601	2286	2373	2282.8	2310.5	735924	2250.1736	up	up	correct
MPSLTD.NSE	MPS Limited	20260601	1875	1900	1800	1888.6	21844	1888.6	up	up	correct
MRF.NSE	MRF Limited	20260601	125275	125275	123800	124425	5787	124208.2053	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260601	146	149.15	145.01	147.07	4415461	147.07	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260601	44.85	44.85	40.59	40.66	2746531	40.66	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260601	474	474	442	444.3	834544	444.3	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260601	7890	7924	6813	7069.5	2058122	7069.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260601	1.52	1.59	1.52	1.57	7467	1.57	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260601	30.35	30.68	29.68	29.82	847275	29.82	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260601	142.2	143.55	137.8	138.77	151223	138.77	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260601	63.51	68.99	63.5	65.93	4633	65.93	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260601	90.21	91.78	86.61	87.11	188999	87.11	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260601	132.13	133.05	127.75	128.4	126663	128.4	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260601	33	33.76	31.15	31.6	36328	31.6	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260601	200.97	200.97	196.2	198.18	17044	198.18	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260601	3330	3334	3224.1	3246.4	508201	3246.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260601	157.65	161.4	154.1	157.76	231268	157.76	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260601	3.7	3.7	3.7	3.7	0	3.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260601	27.05	28.47	27.05	28.08	1522	28.08	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260601	28.69	29.5	27.25	27.56	17734	27.56	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260601	261.5	261.55	253	255.1	7015	255.1	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260601	117.5	129	117.5	120.04	193486	120.04	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260601	263.4	267.9	252	255.55	23704	255.55	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260601	270.25	270.3	265.05	270.25	15675	270.25
NAM.NSE	INDIA	20260601	1100	1111.5	1076	1092.9	1051194	1080.6245	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260601	1010	1014	926	933.3	2935320	933.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260601	176.08	180.69	172.1	177.44	64809	177.44	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260601	425.45	436.75	421.4	434.2	9695414	434.2	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260601	1005	1018.1	996.85	1004.05	1885527	1000.9605	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260601	7125.5	7219.5	6970.5	6998.5	138524	6990.0905	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260601	95.71	97.21	94	94.4	356685	94.4	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260601	142.38	143.88	139.5	140.69	143726	139.19	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260601	281	282.3	271.3	272.55	860593	272.55	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260601	101.7	105.75	99.06	104.4	47025842	104.4	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260601	1875	1899.8	1851	1851	187	1851	down	down	correct
NCC.NSE	NCC Limited	20260601	154	154.93	148.03	149.27	1664268	149.27	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260601	188	196.99	179.51	185.61	428485	185.61	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260601	2598.9	2599	2461.2	2482.9	136	2482.9	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260601	2.64	2.65	2.59	2.6	1151516	2.6	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260601	791.2	833.8	775	810.05	66754	806.1468	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20260601	83.53	86.44	81.15	81.87	513417	81.87	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260601	15.58	15.75	15.24	15.24	24145	15.24	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260601	12.48	12.49	12.01	12.09	179049	12.09	down	down	correct
NELCAST.NSE	Nelcast Limited	20260601	140.58	147.79	139.07	142.02	274821	141.2459	up	up	correct
NELCO.NSE	Nelco Limited	20260601	689.2	715.8	683	687.3	118180	686.2941	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260601	1880	1960.3	1790	1809.7	133955	1809.7	down	down	correct
NESCO.NSE	Nesco Limited	20260601	1173.7	1200	1132.6	1143.4	66391	1136.0839	down	down	correct
NETF.NSE	Tata Mutual Fund	20260601	258.4	258.4	252.08	254.65	5659	254.65	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260601	31.63	31.66	29.96	30.16	7311606	30.16	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260601	17102	17684	16891	17198	80947	17166.2745	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260601	443.8	456.05	436.9	441.5	784172	436.6121	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260601	4	4.14	3.95	4.06	2263	4.06	up	up	correct
NFL.NSE	National Fertilizers Limited	20260601	76.25	76.58	73.88	74.61	690792	74.61	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260601	40.05	42.95	40.05	41.1	15399	41.1	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260601	1912.5	1939	1890	1904.5	262266	1900.2882	down	down	correct
NHPC.NSE	NHPC Limited	20260601	79.11	79.25	76.31	77.2	13495785	77.2	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260601	157.75	159.74	154.26	157.01	389741	155.7274	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260601	29.74	33.5	29.32	30.13	153641	30.13	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260601	268.98	269.27	265.2	265.8	8779968	265.8	down	down	correct
NIITLTD.NSE	NIIT Limited	20260601	67.9	81.54	67.56	81.54	16387343	81.54	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260601	8.08	8.12	7.81	7.9	193487	7.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260601	12.85	12.93	12.36	12.47	360582	12.47	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260601	1273.1	1280	1250	1260.4	2843	1241.1617	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260601	369.9	371.45	354.05	357.75	3699	357.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260601	29	29.14	27.53	27.82	13687	27.82	down	down	correct
NITCO.NSE	NITCO Limited	20260601	99.14	100.57	96.2	97.44	395560	97.44	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260601	504.2	522.5	500.15	504.2	420904	504.2
NITIRAJ.NSE	Nitiraj Engineers Limited	20260601	190.15	195.99	168	174.91	9398	174.91	down	down	correct
NKIND.NSE	N.K Industries Limited	20260601	65	67.49	63.5	66.3	258	66.3	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260601	350.6	352.8	333.5	336.35	5045074	336.35	down	down	correct
NMDC.NSE	NMDC Limited	20260601	89.1	93.7	87.5	92.37	73822840	92.37	up	up	correct
NOCIL.NSE	NOCIL Limited	20260601	168.13	168.13	162.2	162.96	308833	161.4521	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260601	5.57	5.57	5.57	5.57	67574	5.57
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260601	77.57	81.44	74.21	81.44	6347	81.44	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260601	272.88	279.98	269.01	269.01	1022	269.01	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260601	457.85	464	450.15	454	2165	454	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260601	374	374	356.85	360.1	493896	360.1	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260601	5660	5717	5549	5599.5	2520	5599.5	down	up	incorrect
NTPC.NSE	NTPC Limited	20260601	386.9	389	376.5	378.7	18408900	378.7	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260601	764.05	779	722.55	726.25	53507	714.249	down	down	correct
NURECA.NSE	Nureca Limited	20260601	232.3	249.6	232.3	240.05	125362	240.05	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260601	345.2	351.2	336.6	341.9	376561	341.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260601	316	329	308.3	312.35	28909	312.35	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260601	1707.2	1711.6	1641.1	1649.4	304709	1647.6183	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260601	10069	10291	10063	10191	362417	10191	up	up	correct
OIL.NSE	Oil India Limited	20260601	479.75	484.95	476.25	482.75	2081113	482.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260601	54.01	55	54.01	54.34	8761	54.34	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260601	1255	1289.5	1221.1	1230.6	3564511	1230.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260601	252	258.24	250	257.15	149361	257.15	up	up	correct
OMAXE.NSE	Omaxe Limited	20260601	75.25	76.49	73.16	74.48	40607	74.48	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260601	87.46	89	86.06	88.45	66926	88.45	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260601	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260601	26.22	26.22	26.22	26.22	13217	26.22
ONEPOINT.NSE	One Point One Solutions Limited	20260601	63.8	64.73	58.33	59.25	5056491	59.25	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260601	266.55	268.3	263.25	264.3	9095622	264.3	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260601	51	51.94	49.86	49.99	132441	49.99	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260601	261.65	274	256.6	259.95	47179	252.8317	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260601	392.3	410.9	384.55	395.95	326799	395.95	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260601	175.04	182.47	175.04	180.53	17845	180.53	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260601	812.45	829	770.3	777.1	88423	777.1	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260601	64.5	64.8	60.76	61.93	112270	61.93	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260601	6.5	6.66	6.32	6.38	33987	6.38	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260601	331.2	338	328.85	331.8	7192	330.7503	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260601	140.55	141.59	136.5	136.93	327124	136.4029	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260601	188	188	181.1	182.79	146629	181.9976	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260601	96	99.65	95.12	98.44	344772	97.9677	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260601	62	62.5	61.5	62.08	1841	62.08	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260601	18.2	18.33	17.84	17.91	110844	17.91	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260601	4125.2	4140	4000	4006.2	6402	4006.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260601	1.6	1.68	1.52	1.6	4233	1.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260601	44.25	44.8	42.51	44.34	44769	44.34	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260601	38100	38800	37040	37225	31720	37225	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260601	52.21	55.89	51.79	52.86	34289944	52.86	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260601	100	100.9	96.21	98.03	1244	98.03	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260601	47.35	49.19	46.4	46.75	1289	46.75	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260601	402.1	443.9	395	398.05	350561	398.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260601	335.1	356.25	335	355.2	9068	355.2	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260601	336	337	298.4	301.2	596634	301.2	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260601	89.09	92	88.2	89.31	5557	89.31	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260601	66.5	68.7	59.65	60.57	5827157	60.57	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260601	224.98	227.5	221	224.64	692093	224.64	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260601	3.93	3.93	3.93	3.93	126219	3.93
PARTYCRUS.NSE	SM	20260601	99.95	103	99.95	100	13000	100	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260601	27.2	27.39	26	26.11	4196793	26.11	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260601	13.8	14.79	13.6	13.73	183132	13.73	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260601	9.9	9.94	9.1	9.24	138112053	9.24	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260601	84.74	86.78	83.02	83.91	194264	83.91	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260601	19.37	19.75	18.55	19.4	7572	19.4	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260601	162.16	165.65	158.84	159.44	565836	159.44	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260601	16.47	16.9	16.47	16.78	107078	16.78	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260601	5238	5498	5226.5	5380	1017776	5380	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260601	272	277.1	269.55	270.45	7812225	267.3656	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260601	431	431.9	420.05	421.1	2620603	421.1	down	down	correct
PFIZER.NSE	Pfizer Limited	20260601	4580	4598	4500.1	4515.3	17966	4443.2136	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260601	233.4	241	224.01	228.39	150057	228.39	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260601	30.69	31.23	30.6	30.67	448995	30.67	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260601	483.95	487.4	466.45	470.4	3235221	470.4	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260601	9659.5	9828	9433.5	9444	8680	9444	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260601	6056	6169.5	5984	6063	48346	6063	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260601	1698.5	1743	1611	1630.8	88735	1630.8	down	down	correct
PGINVIT.NSE	IV	20260601	93	93	92.6	92.79	1585808	92.79	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260601	1773.2	1779.8	1736.5	1747.8	819867	1747.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260601	1482.8	1485.9	1450.3	1456.6	690657	1446.1892	down	down	correct
PIIND.NSE	PI Industries Limited	20260601	2789.8	2789.8	2691.1	2702.6	248652	2702.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260601	4490	4516.4	4350.1	4358.4	5499	4349.559	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260601	8	8.25	7.94	8.02	21281	8.02	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260601	26.92	26.92	24.21	24.36	65024	24.36	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260601	931	938.8	914.4	917.2	38809	917.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260601	800	829.95	800	808.65	272	808.65	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260601	172.15	175.59	170.01	171.33	17276	171.33	down	down	correct
PNB.NSE	Punjab National Bank	20260601	106.5	107.13	103.52	103.78	19255610	100.8475	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260601	79.8	79.98	76.4	77.17	323183	77.17	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260601	1040	1048.9	1000.1	1003	671151	1003	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260601	18.44	19.44	18.44	19.03	4149	19.03	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260601	208	213	206.01	207.07	728045	207.07	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260601	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260601	247	255.3	236.4	238.4	3110	238.4	down	down	correct
POKARNA.NSE	Pokarna Limited	20260601	810.05	835	809.05	811.7	42757	811.1965	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260601	9501	9599	9383	9480.5	216109	9435.729	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260601	1340.1	1364.8	1323.3	1333.9	136451	1333.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260601	939	954.45	928	933.15	59165	933.15	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260601	308.65	314.6	302.85	306.5	18305	301.4943	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260601	383.95	398.65	383.95	392.25	1598190	392.25	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260601	291	292.35	284.7	286.15	17628347	286.15	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260601	38700	38785	36225	36380	279448	36380	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260601	2505	2621.7	2495.9	2510.9	189326	2510.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260601	214.4	214.4	206	207.82	10791	207.82	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260601	205	208.79	191.57	192.8	213926	192.8	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260601	22.14	22.87	20.85	21.02	53900	21.02	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260601	354.45	358.9	335.2	338.25	1684978	338.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260601	148	150.3	140.99	148.25	1129998	148.25	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260601	4.59	4.59	4.46	4.49	91422	4.49	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260601	7.14	7.27	6.79	6.83	185158	6.83	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260601	156.9	156.9	149.1	150.12	247804	149.0518	down	down	correct
PRECOT.NSE	Precot Limited	20260601	805	805	762.6	762.65	18741	762.65	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260601	426.4	441.65	419.25	435.85	603916	435.85	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260601	661.55	696.85	638.3	643.6	1166567	643.6	down	down	correct
PREMIER.NSE	Premier Limited	20260601	3.07	3.14	2.92	3	6562	3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260601	55.49	57.18	54	55.18	298629	55.18	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260601	1377.9	1390	1349.9	1358.2	534383	1358.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260601	563.6	582.45	550.4	562.55	841240	562.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260601	278.05	286	275.55	279.6	53991	279.6	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260601	262.2	264	254.2	257.55	292205	257.55	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260601	13.76	13.96	13.41	13.47	123637	13.47	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260601	3295.6	3350.1	3255	3305.5	90429	3305.5	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260601	120.3	125.99	120.3	123.46	408368	123.46	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260601	24.28	24.34	23.53	23.72	832411	23.3476	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260601	873.25	883.75	831	839.85	170534	839.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260601	91.2	91.99	89.16	89.44	4352792	89.44	down	down	correct
PTC.NSE	PTC India Limited	20260601	185	190.79	180.97	186.44	2326093	186.44	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260601	39.29	39.59	38.97	39.27	49528	38.3075	down	down	correct
PULZ.NSE	SM	20260601	23.6	23.6	23.6	23.6	2000	23.6
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260601	1034	1034	963.9	970.5	13434	967.9951	down	down	correct
PURVA.NSE	Puravankara Limited	20260601	219.02	223.2	212.1	214	270630	214	down	down	correct
PVP.NSE	PVP Ventures Limited	20260601	26.44	30.75	26.21	28.32	5266736	28.32	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260601	128.21	129.25	127.57	127.86	357598	127.86	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260601	259.6	259.6	256.3	256.3	5217	256.3	down	down	correct
QUESS.NSE	Quess Corp Limited	20260601	209	211	203.45	206.7	187692	206.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260601	186.9	190.5	173.1	174.62	791638	174.62	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260601	1.41	1.41	1.29	1.41	7376	1.41
RADAAN.NSE	Radaan Mediaworks India Limited	20260601	3.19	3.3	2.95	3.24	42464	3.24	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260601	3563.4	3563.4	3480	3480.5	228462	3472.7846	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260601	6.04	6.2	5.96	6.09	114002	6.09	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260601	316	320.25	310.5	311.3	680654	311.3	down	down	correct
RAIN.NSE	Rain Industries Limited	20260601	189.5	195.9	186.2	191.4	9705180	191.4	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260601	117.4	117.4	112.42	112.42	103097	112.42	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260601	3.82	3.93	3.8	3.85	341507	3.85	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260601	410.85	418.9	410.05	413.9	33423	412.2307	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260601	35.52	37.83	35.05	35.7	86617	35.7	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260601	17.42	17.42	15.39	15.39	211835	15.39	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260601	7.6	7.6	7.6	7.6	101	7.6
RALLIS.NSE	Rallis India Limited	20260601	243.99	243.99	233.35	236.26	377481	233.2711	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260601	29.68	30.39	29.2	29.21	10996	29.21	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260601	5.5	5.57	5.25	5.26	6046881	5.26	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260601	877.5	877.5	859	865.05	173360	865.05	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260601	294.5	299	283.35	285.6	126529	285.6	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260601	457.9	464.9	444.1	447.05	92256	447.05	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260601	452	459	434.7	437.35	71762	437.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260601	12.85	12.89	12.04	12.12	632488	12.12	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260601	1418	1499	1416	1438.5	24163	1438.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260601	2565.5	2620.4	2502	2511.5	31755	2511.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20260601	545	555.8	524.5	530	779611	530	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260601	345	347.3	337.65	338.8	2759666	338.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260601	128.9	129.5	124	125.05	1355974	125.05	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260601	0.91	0.91	0.9	0.9	2275025	0.9	down	down	correct
RECLTD.NSE	REC Limited	20260601	339.65	339.85	331	331.4	4076940	331.4	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20260601	225.25	243.87	225	233.22	35445089	228.1065	up	up	correct
REFEX.NSE	Refex Industries Limited	20260601	333	333.1	306	307.7	2162019	306.7196	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260601	41.1	41.99	39	41.74	2947	41.74	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260601	343.65	343.65	324.4	327.8	884986	327.8	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260601	1332.5	1335.5	1318.5	1320	10700603	1313.925	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260601	237.19	240.5	233.01	235.61	723291	235.61	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260601	64.11	67.28	64.11	67.28	2401763	67.28	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260601	95	99	90.65	92.19	444948	91.98	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260601	23.01	23.16	22.61	22.71	5585635	22.71	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260601	384	384.05	374	380.45	141070	380.45	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260601	69.6	69.6	68.68	68.68	13487	68.68	down	down	correct
REPRO.NSE	Repro India Limited	20260601	360.55	361.95	347	347.95	25751	347.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260601	192.73	194.99	178.62	180.88	142208	180.88	down	down	correct
RGL.NSE	Renaissance Global Limited	20260601	104.79	105.5	102.17	103.08	527730	103.08	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260601	2.17	2.24	2.14	2.2	606264	2.2	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260601	392.35	395.05	353.95	365.2	2079686	365.2	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260601	112	114.89	108.3	111.62	3241130	111.62	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260601	756	758	740.15	742.95	38738	739.5821	down	down	correct
RITES.NSE	RITES Limited	20260601	201.49	203	200.1	201.17	399451	201.17	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260601	21.22	21.88	20.05	20.21	30617	20.21	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260601	31.1	32.56	30.1	31.03	32416	31.03	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260601	572.5	584.4	567.05	574.75	455787	574.75	up	up	correct
RML.NSE	Rane (Madras) Limited	20260601	910	938.35	901.5	911.9	16001	911.9	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260601	338	349.65	333.35	336.9	68937	336.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260601	141.15	141.89	137.31	137.7	1391242	137.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260601	1.94	2.04	1.91	2.04	647160	2.04	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260601	45.22	47	45.22	46.04	3022	46.04	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260601	528.9	528.9	515	522.15	87237	521.6468	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260601	55.11	56.91	55.11	55.57	23603	55.57	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260601	508.1	515.8	501.3	504.1	77557	504.1	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260601	2224	2224	2163.3	2172.4	3358	2151.1393	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260601	28	28.16	26.51	26.76	35423613	26.76	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260601	69	69.6	62.25	63.18	568354	63.18	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260601	920	939.35	920	925.1	23634	925.1	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260601	32.02	32.45	31.5	32.11	22734	32.11	up	up	correct
RSWM.NSE	RSWM Limited	20260601	177	187.39	173.86	175.08	125350	175.08	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260601	266	278.8	263	265.25	336143	265.25	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260601	35	35.65	34.11	34.21	1877092	34.21	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260601	10.1	10.15	9.45	9.5	21657009	9.5	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260601	261.8	263	247.85	250.65	42663	250.65	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260601	6.29	6.45	6.29	6.36	99724	6.36	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260601	116.5	118.58	114.3	115.09	30685	115.09	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260601	157.69	164.99	157.69	159.24	307456	159.24	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260601	38.71	39.99	37.56	38.34	33630	38.34	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260601	248.1	249.81	240.8	241.56	9432010	241.56	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260601	398.65	398.65	395.05	398.65	685	398.65
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260601	8	8.38	7.6	8.33	180664	8.33	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20260601	10.13	10.13	9.32	9.4	261051	9.4	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260601	2.91	2.91	2.72	2.9	582694	2.9	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260601	1511.4	1697	1500.3	1607	1347294	1605.0256	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260601	25.91	27	25.15	25.32	15077	25.32	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260601	177.23	180.48	174.41	177.23	51683	177.23
SAIL.NSE	Steel Authority of India Limited	20260601	205.2	206.25	202.25	203.69	18107952	203.69	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260601	818	871.3	812.1	835.7	494893	835.7	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260601	17.5	18.3	17.46	17.87	79795	17.87	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260601	144.49	147.5	140.25	143	264101	143	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260601	2.1	2.1	2.06	2.08	2187833	2.08	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260601	6.97	7.04	6.81	6.82	5252153	6.82	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260601	271	290	266	288.2	11423	288.2	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260601	56.62	61	56.62	59.17	141480	59.17	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260601	615.15	628.3	592.6	600.55	70785	600.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260601	6.91	6.94	6.59	6.64	167051	6.64	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260601	3.26	3.26	3.1	3.1	6477	3.1	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260601	989.9	989.9	917.8	935	4598	935	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260601	680.4	705.15	653.05	676.5	568749	676.5	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260601	516	553	516	525.75	195831	523.8064	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260601	365	371.35	347	348.35	283126	348.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260601	29.19	29.19	29.12	29.19	326862	29.19
SANOFI.NSE	Sanofi India Limited	20260601	3120	3183.3	3097.1	3117.6	30591	3117.6	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260601	0.24	0.24	0.24	0.24	148430	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260601	514.95	530.95	514.15	521.55	424031	521.55	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260601	444	477.5	438.6	461	18131508	461	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260601	101	102	96.03	98.35	137092	96.4504	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260601	2230.1	2309	2210.1	2270.1	98347	2254.0053	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260601	301.55	307.9	296.6	301.45	7726	301.45	down	down	correct
SATIA.NSE	Satia Industries Limited	20260601	58.48	58.5	55.55	55.87	141295	55.87	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260601	217.8	233.9	213.16	221.51	1268763	221.51	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260601	739.7	755.8	726.3	730.8	550040	730.8	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260601	624.8	624.8	607.8	615.95	1725343	615.95	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260601	117.48	117.48	113.98	114.38	17898	114.38	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260601	326.76	334.97	323.5	330.84	19546	330.84	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260601	272.9	274.94	264.53	265.52	8304	265.52	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260601	222.9	223.44	215.42	217.95	7165	217.95	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260601	1839	1846.4	1801.8	1812.5	1991126	1812.5	down	down	correct
SBIN.NSE	State Bank of India	20260601	966.25	970.25	950.1	954.1	11118975	954.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260601	4136.5	4152	4052	4080.4	55761	4080.4	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260601	159	165	153.91	155.13	87889	155.13	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260601	1243.4	1243.4	1243.4	1243.4	85599	1243.4
SCI.NSE	The Shipping Corporation of India Limited	20260601	292.95	294.65	286	287.1	4553482	287.1	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260601	80	80	74.6	75.28	2479043	75.28	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260601	1639.9	1670	1604.9	1624.4	66463	1624.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260601	20.82	21.25	19.78	19.82	43420	19.82	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260601	98.25	102.2	96.36	98.36	3209399	98.36	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260601	234	241.79	233.1	234.89	24235	232.8465	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260601	28.62	28.62	28.62	28.62	1076206	15.62
SETF10GILT.NSE	SBI Mutual Fund	20260601	258.99	259.49	257.79	258.59	3378	258.59	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260601	254.19	254.41	250.53	250.9	1074206	250.9	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260601	558.38	560.06	547.29	549.11	651908	549.11	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260601	765.29	765.29	746.23	748.98	42350	748.98	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260601	0.55	0.57	0.53	0.54	340378	0.54	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260601	15.27	15.27	14.75	14.81	3795	14.81	down	down	correct
SFL.NSE	Sheela Foam Limited	20260601	607.6	618.7	599	606.5	269914	605.6808	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260601	543.2	543.2	520	528.5	54965	528.5	down	down	correct
SGL.NSE	STL Global Limited	20260601	11.55	12.25	10.51	11.51	107631	11.51	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260601	71	71.9	68	69.32	4501	69.32	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260601	528.6	529.7	510.15	513.2	613431	513.2	down	down	correct
SHALBY.NSE	Shalby Limited	20260601	168.81	176.97	166.2	169.29	133409	169.29	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260601	51.7	51.7	49.44	49.62	27400	49.62	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260601	118.6	120	118.6	118.6	8743	118.6
SHANTI.NSE	Shanti Overseas (India) Limited	20260601	6.26	6.85	6.26	6.6	12979	6.6	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260601	440	448	440	440.15	9483	438.1212	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260601	917.85	929	902.35	906.65	218545	906.65	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260601	850	883	833.65	847.1	67760	847.1	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260601	138.5	138.59	135.25	135.25	254692	135.25	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260601	466.79	469.67	463	463.97	5014	463.97	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260601	102	106.19	101	101.53	5855	101.53	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260601	504.5	509.8	493.4	499.25	776759	499.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260601	18.12	18.12	17.75	17.86	11690	17.86	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260601	62.8	65	62.8	63.31	706	63.31	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260601	153.67	153.67	139	145.55	12108	145.55	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260601	134.99	134.99	128.1	129.32	305415	129.32	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260601	354.55	356.75	348	351.6	25108	351.6	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260601	35.05	38.49	34.1	34.51	87054	34.51	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260601	71.11	72.84	70.73	71.63	53678	71.63	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260601	25275	25295	24970	25060	38284	24995.0296	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260601	365.05	372.8	350	357.35	44704	357.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260601	45.4	47.3	43.56	46.45	341308	46.45	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20260601	0.39	0.39	0.37	0.38	315771	0.38	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260601	146	147.9	141.02	143.22	3025	143.22	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260601	3391	3406.9	3305	3337.7	41519	3333.6979	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260601	5	5.14	4.85	4.97	34482	4.97	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260601	975	983.2	957	961.4	581529	959.7356	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260601	17.83	17.83	17.83	17.83	2062	17.83
SIEMENS.NSE	Siemens Limited	20260601	3850	3856.7	3681.7	3710.3	526590	3710.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260601	52	52.9	49.51	50	10679	50	down	down	correct
SIL.NSE	Standard Industries Limited	20260601	16.5	16.78	15.72	15.9	13421	15.9	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260601	82.48	85.57	81.66	82.24	402362	82.24	down	down	correct
SILINV.NSE	SIL Investments Limited	20260601	433.95	433.95	420.25	422.4	2460	419.8806	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260601	17.16	17.49	15.87	16.42	41021	16.42	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260601	7.97	7.97	7.97	7.97	15161	7.97
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260601	253	264	236.85	238.25	313044	238.25	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260601	74.79	74.79	71.02	71.22	6107	71.22	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260601	422.95	436.55	418	422.65	539528	422.65	down	down	correct
SIS.NSE	SIS Limited	20260601	406	423.9	396.05	407.6	427620	407.6	up	up	correct
SITINET.NSE	SITI Networks Limited	20260601	0.35	0.35	0.33	0.34	776289	0.34	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260601	589.85	599	570.1	575.6	134149	570.9245	down	down	correct
SJVN.NSE	SJVN Limited	20260601	75.55	75.69	72.65	72.91	4049759	72.91	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260601	1639.8	1645	1598.8	1607	12577	1573.57	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260601	1	1	0.95	1	130899	1
SKIPPER.NSE	Skipper Limited	20260601	570	576.5	542.85	547.35	3120223	547.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260601	207.24	214.9	205	206.18	937494	206.18	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260601	160.52	166	152.5	154.12	14368	152.4068	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260601	61.23	62.5	59.1	59.47	181388	58.9761	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260601	369.25	371	357.5	359.5	266814	359.5	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260601	37.5	37.98	36.4	36.81	95419	36.81	down	down	correct
SOBHA.NSE	Sobha Limited	20260601	1420.3	1432.1	1375	1385.1	45721	1379.4458	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260601	532.7	583	530.3	547.4	364221	547.4	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260601	18390	18459	18127	18203	100566	18203	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260601	495	543.95	495	526	387094	526	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260601	116.45	117.52	105.41	107.16	62809	106.66	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260601	101.3	103.06	99.4	100.02	6699	100.02	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260601	608.8	611.55	595	600.2	1573058	598.4606	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260601	266.5	273.25	264.15	266.9	658351	263.3067	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260601	445	445	411.65	420.15	103723	420.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260601	41.42	41.85	40.6	41.06	10439366	41.06	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260601	261.95	275	255	257.8	391913	257.8	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260601	798.95	798.95	770.2	773.25	20257	773.25	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260601	250.1	258.4	245.95	248.55	218316	248.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260601	213.21	215.37	195.45	196.37	6303600	196.37	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260601	3.66	3.73	3.52	3.52	861551	3.5103	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260601	113.9	113.9	106.5	108.08	17947	108.08	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260601	37.3	37.88	36	36.41	55181	36.41	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260601	69.3	70.14	67.01	67.47	658797	67.47	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260601	31.31	32.5	31.31	31.72	4177	31.72	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260601	207.51	208.32	201	202.07	283023	202.07	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260601	201	210	197.6	202.97	29685	202.97	up	down	incorrect
SRF.NSE	SRF Limited	20260601	2719	2719	2674.2	2700	362133	2700	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260601	536.3	536.3	501	505.35	21326	505.35	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260601	0.41	0.43	0.39	0.4	842535	0.4	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20260601	205.1	205.6	195	196.34	376782	196.34	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260601	1111.8	1136.3	1086.4	1094.1	189081	1094.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260601	220	220.01	212	213.87	193578	213.87	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260601	138	139.7	136.43	138.79	6398	138.79	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260601	120	123.5	116.5	117.6	36976	117.6	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260601	78	78.28	77	77.49	7351	76.4905	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260601	13	13.3	12.72	12.79	13775811	12.79	down	down	correct
STEL.NSE	STEL Holdings Limited	20260601	430	446.7	430	441.6	1975	441.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260601	233.7	236.7	228.43	230.7	32200	230.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260601	562.95	562.95	562.95	562.95	862769	562.95
STOVEKRAFT.NSE	Stove Kraft Limited	20260601	615	648.35	613.7	620.9	393739	620.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260601	2900	2981.8	2838.2	2958	55700	2958	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260601	10.74	10.94	10.19	10.19	1380114	10.19	down	down	correct
SUBROS.NSE	Subros Limited	20260601	720.6	738.4	702	710.15	49630	710.15	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260601	945.5	957.9	893	906.6	238754	906.6	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260601	502.05	507.3	478.35	481.65	188311	480.4917	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260601	41.89	44.36	41.5	43.9	22289	43.9	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260601	1542	1589.1	1511	1519.1	4513	1519.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260601	1.38	1.41	1.36	1.37	334416	1.37	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260601	4226.1	4287.5	4150	4212.8	88619	4190.7684	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260601	742.4	742.4	690.05	697.2	5011	696.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260601	850.45	863.5	820.95	839.05	59753	839.05	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260601	365.05	391	357.75	374.5	488220	374.5	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260601	1812	1812.1	1777.1	1796.5	2051152	1791.804	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260601	289.95	296.45	286.55	289.5	281048	289.5	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260601	506	527.9	503.05	516.65	597471	516.65	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260601	155.45	158.4	151.03	152.21	6924	152.21	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260601	5.28	5.53	4.66	5.04	54546	5.04	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260601	461	474	455.95	463	649403	463	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260601	0.96	0.99	0.92	0.92	121138	0.92	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260601	3589	3589	3480.5	3521	196487	3496.3134	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260601	26.82	27.41	26.55	27.08	59892	27.08	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260601	18.2	18.25	17.72	17.94	59161	17.94	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260601	60.5	60.5	57.22	58.12	4498	58.12	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260601	238	258.47	238	251	5462288	251	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260601	163	170.68	162	163.05	415045	163.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260601	35.61	36.4	35.55	35.66	28018	35.66	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260601	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260601	297.95	297.95	273.5	274.85	1719813	274.85	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260601	2.69	2.77	2.65	2.7	252496	2.7	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260601	56.81	56.9	53.5	53.93	153165238	53.93	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260601	4	4.2	3.89	3.92	51622	3.92	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260601	3876.7	3908.9	3775	3800.8	18566	3698.9143	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260601	661.35	667	620	637.1	203773	633.4091	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260601	187.95	188.9	180	182.01	1900829	182.01	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260601	696.15	704.95	686	689.25	68547	684.3324	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260601	443	451.35	439.35	448	642087	446.7357	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260601	204.9	204.9	196.05	196.47	1645	196.47	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260601	350	355.2	336.5	342.3	271035	342.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260601	30.8	31.85	29.56	30.65	163893	30.65	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260601	345.35	352.9	341	343.5	143005	343.5	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260601	527.4	543.45	512	517.45	776430	517.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260601	20.7	21.03	19.76	19.77	62659	19.77	down	down	correct
TARC.NSE	TARC Limited	20260601	133.9	138	131.1	131.52	936500	131.52	down	down	correct
TARMAT.NSE	Tarmat Limited	20260601	53.45	53.45	51.77	52.4	5571	52.4	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260601	7550	7550	7200	7237	3428	7237	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260601	758	764.85	731.5	734	433800	722.8857	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260601	1984.6	2025	1921.6	1939	586383	1920.0586	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260601	1178.4	1182.5	1140.4	1143.3	2075188	1143.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260601	4306.9	4380	4290.6	4298.8	204874	4223.1258	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260601	691.45	694.55	663	671.7	259082	668.2536	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260601	421.7	423.75	416.6	419.5	6503865	416.9166	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260601	210	211.4	206.5	210.4	23733470	206.1581	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260601	1138	1219.2	1138	1195.5	118064	1195.5	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260601	177.99	178.58	166.01	173.37	5506860	173.37	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260601	905.8	926.95	905.8	919.3	108865	918.3143	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260601	499.7	517.35	490	497.45	43514	497.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260601	12.88	13.44	12.88	13.22	11075	13.22	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260601	2562	2650	2560.2	2577	1452	2577	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260601	2284	2335	2280	2297.4	7505095	2297.4	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260601	1318.7	1320.5	1220	1230.7	2017628	1230.7	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260601	1398	1399	1377	1380	17595	1380	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260601	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260601	1495.2	1562.5	1495.2	1543.2	5243443	1504.1124	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260601	1093.8	1094	1037.1	1053.2	516595	1053.2	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260601	525.1	553.7	521.35	526.1	13855978	526.1	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260601	609	609	584.4	598.6	155894	598.6	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260601	414.15	414.15	399	414.15	87676	414.15
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260601	96.97	97.65	96.15	97.03	73004	97.03	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260601	43.94	44.95	43	43.14	22074	43.14	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260601	104.71	105.66	103	103.58	2702324	103.58	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260601	73.06	74.8	71.2	73.55	8825660	73.55	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260601	12.37	13.02	12.25	12.3	2657	12.3	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260601	9.17	9.3	9.04	9.1	6437	9.1	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260601	4204.9	4334	4132	4284.1	213550	4272.1499	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260601	100.3	104.9	97.33	98.93	20067	98.93	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260601	110	110.89	103.75	105.35	76697	105.35	down	down	correct
THERMAX.NSE	Thermax Limited	20260601	4982.7	5016.1	4800	4969	341725	4949.4754	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260601	92.5	95.55	91.57	93.93	2094710	93.93	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260601	316	318.75	264	267.35	120926	267.35	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260601	528.75	528.75	507.35	522.35	417869	515.6385	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260601	456	456	425.05	434.2	1370686	434.2	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260601	2456.1	2525.6	2362.3	2405	13130	2385.39	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260601	3140.9	3144	3050	3056.6	335850	3056.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260601	4.84	4.84	4.23	4.35	39092	4.35	down	down	correct
TIL.NSE	TIL Limited	20260601	187.59	190.5	182.97	185.21	195614	185.21	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260601	174.75	176.09	171.1	171.92	2139406	171.92	down	down	correct
TIMKEN.NSE	Timken India Limited	20260601	3636	3648.5	3526.1	3550	28469	3550	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260601	198.89	204.2	185.25	188.13	518100	188.13	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260601	45.05	46.25	43.26	45.11	138143	45.11	up	up	correct
TITAN.NSE	Titan Company Limited	20260601	4100	4105	4007	4024.6	450200	4011.4374	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260601	88.91	89.88	87	87.26	78939	87.26	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260601	149.1	150.49	145.75	146.97	72969	146.97	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260601	9.4	10	9.39	9.65	19987	9.65	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260601	91.9	91.9	85.57	86	1394	86	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260601	4438.1	4444	4325.3	4350.4	694048	4350.4	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260601	1425.7	1441	1396.5	1412.2	1008317	1407.3256	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260601	56	56.99	52.6	54.07	2911	54.07	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260601	77.99	77.99	69	69.82	2583	69.82	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260601	74.96	74.96	69.16	69.93	82080	69.93	down	down	correct
TRANSWIND.NSE	SM	20260601	13.85	13.85	13.85	13.85	8000	13.85
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260601	6.69	7	6.69	6.76	10331	6.76	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260601	153	153	141.02	143.7	17356	143.7	down	down	correct
TRENT.NSE	Trent Limited	20260601	4234.305	4256.1	4142.895	4153.005	978147	2758.6043	down	down	correct
TRF.NSE	TRF Limited	20260601	234.65	244.95	224.1	225.94	19725	225.94	down	down	correct
TRIDENT.NSE	Trident Limited	20260601	24.98	25.4	24.1	24.2	15598497	24.2	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260601	58.23	59	56	56.22	17196	56.22	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260601	742	747.45	685.65	694.5	1397443	694.5	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260601	376.5	380.7	363.1	365.7	572295	365.7	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260601	920	950.6	912	916.1	8635	906.832	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260601	539.95	553	531.25	541.1	89103	541.1	up	up	correct
TTL.NSE	T.T. Limited	20260601	7.39	7.52	7.17	7.4	66321	7.4	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260601	42.92	43.65	42	42.49	1508837	42.49	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260601	498.4	518	476.1	481.85	100154	481.85	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260601	3382	3420	3335.1	3355.5	1210591	3355.5	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260601	3853.5	3975.7	3847.9	3899.8	5067	3899.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260601	115.45	117.49	113.05	114.08	53847	114.08	down	down	correct
TVVISION.NSE	TV Vision Limited	20260601	5.22	5.35	5.12	5.25	14272	5.25	up	up	correct
UBL.NSE	United Breweries Limited	20260601	1329	1329	1281	1286	166261	1286	down	down	correct
UCOBANK.NSE	UCO Bank	20260601	25.29	25.35	24.8	24.89	3691893	24.89	down	down	correct
UFLEX.NSE	Uflex Limited	20260601	452.05	475.5	434	440.65	4217430	437.5988	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260601	73.6	75.02	72.72	72.92	57691	72.92	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260601	41.42	42.9	39.83	40.36	158440	40.36	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260601	98	98	94	94.98	228129	94.98	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260601	54.39	54.84	52.72	53.87	9839852	53.87	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260601	11507	11570	11211	11242	497866	11242	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260601	5.8	5.8	5.6	5.61	4209	5.61	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260601	353	358.35	339.5	343.05	14080	343.05	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260601	237	244	225.6	237.18	37517	237.18	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260601	109.86	109.86	103	106.08	4773	102.6669	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260601	168	168.79	161.95	162.54	11662148	157.8928	down	down	correct
UNITECH.NSE	Unitech Limited	20260601	4.9	4.96	4.72	4.81	9260752	4.81	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260601	508	513.75	508	510.1	528	510.1	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260601	79.7	80.4	76.6	79.59	198835	79.59	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260601	1150	1183.7	1084.3	1093.7	303139	1093.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260601	412.15	412.15	412.15	412.15	224	412.15
UPL.NSE	UPL Limited	20260601	647.25	655.6	644	645.25	1051878	639.064	down	up	incorrect
URJA.NSE	Urja Global Limited	20260601	11.04	11.2	10.52	10.77	1327183	10.77	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260601	506	507.45	489	490.75	603998	490.75	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260601	954.35	955	925	929.9	79855	893.7171	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260601	240	240	232	233.98	43055	233.98	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260601	232.5	247.4	228.93	244.31	3484114	244.31	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260601	4806	5330	4806	5259.4	176540	5259.4	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260601	223.03	235.5	221	222.67	592164	221.284	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260601	7.29	7.29	7	7.03	54933	7.03	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260601	6.58	6.58	6.45	6.49	1235651	6.49	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260601	297.2	297.2	286.15	289.75	43164	289.75	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260601	43.2	45.5	42.92	44.4	190502	44.4	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260601	6.75	6.75	6.5	6.63	98050	6.63	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260601	570.15	580.95	562.95	575.65	137121	575.65	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260601	34	34.37	32.2	32.66	238308	32.66	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260601	60	60.04	55.42	55.89	136691	55.89	down	down	correct
VBL.NSE	Varun Beverages Limited	20260601	529	532.3	522	525.5	3454028	525.5	down	up	incorrect
VEDL.NSE	Vedanta Limited	20260601	355.1	356.65	335.05	337.15	21598323	337.15	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260601	1462	1468	1427.5	1433.4	27357	1433.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260601	1344.1	1344.1	1344.1	1344.1	35292	1344.1
VERTOZ.NSE	Vertoz Advertising Limited	20260601	46.25	48.75	45.5	46.13	33670	46.0171	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260601	467.85	480	465	474.25	54935	474.25	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260601	124.61	126.78	121.25	122.35	74927	122.35	down	down	correct
VGUARD.NSE	V	20260601	307.4	310	299.1	300.2	400181	300.2	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260601	3425	3499.9	3350.1	3398.7	740	3398.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260601	303.55	310	291.95	296.05	18954	296.05	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260601	1318.6	1318.6	1224.5	1240.9	360669	1240.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260601	4.01	4.01	3.8	3.82	121392	3.82	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260601	1.31	1.31	1.28	1.28	1519312	1.28	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260601	1.55	1.55	1.5	1.5	1482647	1.5	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260601	474	478.5	456.4	462.15	123105	460.4505	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260601	1305	1329.5	1295.2	1307.2	63548	1307.2	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260601	2200	2271.9	2126	2183.9	131495	2183.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260601	34.4	34.88	33.11	34.27	41434	34.27	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260601	258.5	270.4	247.3	252.45	118132	252.45	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260601	27.83	27.83	26	26.12	94674	26.12	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260601	303.85	345	300.9	332.3	27461089	332.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260601	9.24	9.25	8.97	9.01	125888	9.01	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260601	71.75	73.3	71	71.19	87524	70.0972	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260601	55.4	55.49	54	54.61	51604	54.61	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260601	600	645	598	619.75	1580123	619.75	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260601	5.87	5.95	5.8	5.87	224729	5.87
VIVIDHA.NSE	Visagar Polytex Limited	20260601	0.59	0.59	0.55	0.56	567746	0.56	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260601	230.4	238	223	225.65	29842	225.65	down	down	correct
VMART.NSE	V	20260601	676	695	666.8	679.85	373505	678.9411	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260601	9485	9535	9100	9167	63608	9068.4725	down	down	correct
VOLTAS.NSE	Voltas Limited	20260601	1255	1257.1	1224	1231.8	766252	1227.953	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260601	234.85	237.99	232.2	237.01	89867	237.01	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260601	273.95	277	268.3	270.95	27086	270.95	down	down	correct
VSTIND.NSE	VST Industries Limited	20260601	255.9	258.75	252.35	253.3	348222	241.8255	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260601	4650	4770	4528.5	4621.5	19748	4621.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260601	605.9	622	596.25	600	1162943	600	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260601	1531	1574	1531	1556	546234	1552.21	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260601	256	260.7	235.25	236.9	2853589	236.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20260601	286	286	255	266.55	444300	266.55	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260601	1015	1015	925.1	956.65	6662	956.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260601	110	111.06	106.44	107.1	2040179	107.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260601	81.8	83	81	81.16	1597	80.6467	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260601	1380.1	1398.8	1362.3	1377.6	915468	1373.0408	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260601	522	527.5	508.2	511.1	336461	508.5878	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260601	1825	1878.9	1825	1825	370	1825
WENDT.NSE	Wendt (India) Limited	20260601	6927	7155	6826	6890.5	3757	6881.645	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260601	449.35	451.9	425.2	429.3	55540	429.3	down	down	correct
WHEELS.NSE	Wheels India Limited	20260601	1570.1	1612.2	1540.4	1556.6	110478	1547.6582	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260601	827.4	841.5	823.15	830.8	539613	830.8	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260601	27.89	27.97	26.21	26.64	1003	26.64	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260601	833.1	848	810.85	813.1	36369	807.0028	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260601	288	294.9	276	279.1	42414	279.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260601	153.26	155.9	150.19	153.52	1622	153.52	up	up	correct
WIPRO.NSE	Wipro Limited	20260601	205.1	207.75	205.1	206.41	26491139	206.41	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260601	2377	2422.3	2126.4	2152.9	11806406	2152.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260601	474.1	481.45	472.8	474.25	29221	474.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260601	68	70	67.15	67.72	33329	67.72	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260601	505.75	524.6	501.25	511.95	417676	511.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260601	65.5	67.9	65.22	65.63	59603	65.63	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260601	101	101.79	97	98.35	19711	98.35	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260601	1111	1169	1098.2	1121.8	25785	1120.261	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260601	23.28	23.77	22.92	23.01	141975429	23.01	down	down	correct
YUKEN.NSE	Yuken India Limited	20260601	705	705	676.45	676.95	4224	676.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260601	94.1	99.8	92.54	95.79	92286105	95.79	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260601	7	7.14	6.57	6.64	2238757	6.64	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260601	8.52	8.6	8.12	8.17	1480490	8.17	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260601	202	203	195	195.42	127	195.42	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260601	6.13	6.41	5.87	5.94	96150	5.94	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260601	495.1	510	488.7	493	758138	481.2796	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260601	1676.9	1676.9	1607.1	1618.8	397315	1618.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260601	77.07	77.27	75.51	75.56	2685	75.56	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260601	1120.1	1136	1114	1125.2	24203	1125.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260601	222.55	224.07	217.01	217.52	89779	217.52	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260601	507	511.4	490.55	494.4	236247	493.4143	down	up	incorrect