CollectAI

close-nse_india_stocks

2026/06/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260603	182.95	190.59	180.83	188.95	276032	187.7979	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260603	33.15	34.45	33.15	33.16	4066	33.16	up	up	correct
3MINDIA.NSE	3M India Limited	20260603	32520	32700	32210	32445	1512	31981.8269	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260603	31.8	32.39	31.4	32.21	1059	32.21	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260603	328	328	318	325.05	23480	325.05	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260603	623.8	628	604	618.4	121600	618.4	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260603	14.02	14.84	14.02	14.69	221175	14.69	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260603	9.74	9.84	9.01	9.53	345107	9.53	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260603	75.85	77.79	75	76.76	125150	76.76	up	up	correct
AARON.NSE	Aaron Industries Limited	20260603	119	119	116	117.9	11568	117.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260603	382.6	384.1	372.55	378.4	57062	378.4	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260603	470	471.45	454.45	463.8	638355	463.8	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260603	384.5	384.5	370.5	375.15	8465	375.15	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260603	132	132	128.92	131.94	6648	131.94	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260603	1300	1319.3	1294	1312	101148	1312	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260603	16.15	16.15	16.15	16.15	0	16.15
ABB.NSE	ABB India Limited	20260603	7146	7247	7083	7195	309040	7195	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260603	26335	26420	26005	26290	4849	25688.8763	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260603	350.3	351.3	342	348.75	1782314	348.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260603	62.19	62.19	59.89	60.54	5132698	60.54	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260603	45.76	45.76	43.49	43.57	45	43.57	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260603	56.64	56.64	54.25	55.3	79291	55.3	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260603	73.4	73.58	72.75	73.32	10222	73.32	down	down	correct
ACC.NSE	ACC Limited	20260603	1377.9	1377.9	1346	1350.9	142891	1343.1285	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260603	1154	1165	1111	1143.7	9530	1143.7	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260603	5.69	5.96	5.51	5.7	95681	5.7	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260603	871	876.8	850.5	867.1	157000	867.1	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260603	2960	2965	2888.1	2925.6	1346112	2924.2925	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260603	1450	1451.7	1396	1427.5	2227421	1427.5	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260603	1829.4	1840	1781.9	1803.8	2967709	1796.2299	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260603	237	237.15	229.43	232.52	22600806	232.52	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260603	271.5	298	271.5	290.3	1286693	290.3	up	up	correct
ADL.NSE	Archidply Decor Limited	20260603	72.99	73	71.58	71.58	129	71.58	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260603	9.29	9.29	8.55	9.07	27896	9.07	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260603	123	123.89	119	121.63	132213	121.63	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260603	53	54	52.51	53.03	16255	53.03	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260603	395.1	395.75	378.5	380.25	201230	378.6165	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260603	1499	1501	1452.1	1469.6	105471	1469.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260603	423.1	424.7	414	419.4	15201	419.4	down	down	correct
AGRITECH.NSE	Agri	20260603	108.8	110.4	107	107.16	2085	107.16	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260603	31.97	31.97	30.55	30.75	17424	30.75	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260603	42.6	42.6	39.16	40.23	6770	40.23	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260603	156.74	161	156.74	158.55	1353	158.55	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260603	793.45	797.6	770.5	776.05	40364	776.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260603	4525	4574.7	4483.3	4521.3	49880	4521.3	down	down	correct
AIRAN.NSE	Airan Limited	20260603	16.65	17.5	16.64	17.18	127153	17.18	up	up	correct
AISL.NSE	SM	20260603	49.2	54.2	49.2	54.2	10800	54.2	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260603	2935.9	2945.5	2851.5	2929.2	188221	2929.2	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260603	115.44	116.19	110.52	112.13	841996	112.13	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260603	4.02	4.04	3.98	4.01	193550	4.01	down	down	correct
AKASH.NSE	Akash Infra	20260603	27.36	28.61	27.06	28.42	16104	28.42	up	up	correct
AKG.NSE	AKG Exim Limited	20260603	11.12	11.5	11.09	11.1	1940	11.1	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260603	194.5	229.2	194.5	228.15	139715	228.15	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260603	6.46	6.46	6.46	6.46	24123	6.46
AKZOINDIA.NSE	Akzo Nobel India Limited	20260603	3126.2	3249.8	3093.7	3119.6	57011	3119.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20260603	8.59	8.74	8.38	8.69	113325	8.69	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260603	704.45	717	704.45	708.6	562	708.6	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260603	87	87.1	84.44	86	225970	86	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260603	667.3	667.3	651.8	659.15	13320	659.15	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260603	99.98	102	94.5	94.91	11551	94.91	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260603	5255	5297	5162.5	5274	167288	5274	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260603	1777.9	1860.8	1736.6	1836.8	956062	1826.4896	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260603	8.86	8.99	8.75	8.9	2428853	8.9	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260603	13.16	13.8	13	13.73	78579	13.73	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260603	12.4	12.4	12	12.26	10853103	12.26	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260603	70.8	70.8	68.51	69.11	7961	69.11	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260603	211.78	212.82	204.1	204.54	1735	204.54	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260603	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260603	7580	7685	7357	7508	309362	7508	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260603	23	24.44	23	24.29	11634	24.29	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260603	1697	1715	1662.2	1711	11285	1711	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260603	438.2	440.5	424	426.95	8611792	424.8471	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260603	49.49	50.38	48.7	49.53	15949	49.53	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260603	37.05	37.44	35.8	36.84	8651	36.84	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260603	554.6	557.9	542.3	546.55	21464	546.55	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260603	550	559	540.5	548	2655115	548	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260603	62.12	62.85	61.32	62.84	65547	62.84	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260603	77.95	79.45	77.51	79.14	216226	79.14	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260603	45.59	45.59	43.65	43.74	209	43.74	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260603	1.55	1.55	1.49	1.54	39543	1.54	down	down	correct
ANMOL.NSE	Anmol India Limited	20260603	11.31	11.87	11.07	11.22	51096	11.22	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260603	3.66	3.66	3.66	3.66	29670	3.66
ANTGRAPHIC.NSE	Antarctica Limited	20260603	0.83	0.83	0.82	0.82	67144	0.82	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260603	1870.3	1999.2	1840.1	1934.7	121290	1934.7	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260603	1324.9	1337	1298.3	1327.2	275959	1327.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260603	13270	14080	13270	13538	231576	13538	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260603	121	121	115.55	120.6	5514	120.6	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260603	500	516.25	487	498.45	114425	493.1956	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260603	444.8	444.8	428	432.3	310065	432.3	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260603	1769.2	1815	1750.2	1805.4	504434	1805.4	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260603	721.15	728	710.6	723.55	68595	723.55	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260603	441	446.9	402.5	407.55	42624969	407.55	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260603	8109.5	8317.5	8109.5	8290.5	724687	8290.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260603	478.95	494	467.5	486.45	201208	485.7746	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260603	391.3	394.9	387.95	391.15	541725	388.9258	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260603	1260	1325	1208	1298.3	2084	1298.3	up	up	correct
APTECHT.NSE	Aptech Limited	20260603	105.4	106.5	102.1	105.01	416916	105.01	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260603	262.95	263.95	255.05	257.6	284099	257.6	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260603	77.02	80.1	76.4	76.96	9051	76.96	down	down	correct
ARCHIES.NSE	Archies Limited	20260603	14.36	14.9	14.2	14.38	23605	14.38	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260603	37.31	38.6	37.31	37.47	170	37.47	up	up	correct
ARIES.NSE	Aries Agro Limited	20260603	330.35	334.7	327.1	330.9	15944	330.9	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260603	66.29	70.4	64.68	66.82	524132	66.82	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260603	266.2	270	260	264.65	38342	264.65	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260603	1590	1600.3	1546.2	1572	27054	1572	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260603	24.86	24.9	24.85	24.86	594	24.86
ARROWGREEN.NSE	Arrow Greentech Limited	20260603	564.6	566.55	540.3	551.9	115181	551.9	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260603	1.14	1.15	1.11	1.13	91855	1.13	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260603	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260603	272.3	272.3	264.7	268.35	86549	267.8994	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260603	158.61	158.61	158.61	158.61	0	158.61
ARVIND.NSE	Arvind Limited	20260603	502	502.8	482.4	485.05	692347	485.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260603	473	479.85	465.8	477.2	221983	477.2	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260603	591.55	591.95	583.55	586.1	11878	586.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260603	906.35	920.95	883.05	903.5	126702	903.5	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260603	261	261	254.1	257.84	11330	257.84	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260603	531.7	532.9	511.2	518.3	14358	518.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260603	822.15	838.6	817.35	831.55	22828	831.55	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260603	732.45	732.45	695	722.5	679948	722.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260603	360.1	363	353	355.7	34166	355.7	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260603	16.6	16.8	16.12	16.61	35629	16.61	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260603	124.01	124.85	122.05	123.9	527988	123.9	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260603	147.19	147.8	142.2	145.84	50124149	145.84	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260603	308.55	313.8	300.5	301.45	2189	301.45	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260603	2652.1	2676	2624.7	2662.4	958774	2639.4998	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260603	61.11	61.18	60	60.31	595556	60.31	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260603	245	245	237.3	242.95	1479	237.0432	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260603	778.3	848.85	772.1	782.85	386835	782.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260603	726.95	736	723.85	730.5	556755	730.5	up	up	correct
ASTRAL.NSE	Astral Limited	20260603	1534.3	1548.7	1517.2	1536.9	727937	1536.9	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260603	1315	1352.7	1296.3	1323.7	511436	1323.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260603	8666.5	8698.5	8505	8557	3329	8557	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260603	4.14	4.14	4	4.02	16595	4.02	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260603	740	747	700	717.6	7961803	717.3495	down	down	correct
ATUL.NSE	Atul Ltd	20260603	6690	6699.5	6611.5	6655.5	15292	6622.843	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260603	479.8	479.9	464.1	468.55	127799	468.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260603	975.4	975.95	941.4	970.6	2372021	970.6	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260603	834	834	805	809.55	130075	809.55	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260603	1432.5	1458	1419.2	1440.4	969156	1440.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260603	122.93	127.86	118.7	120	2320	120	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260603	1743.4	1750.4	1707	1715.6	8191	1715.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260603	78	79	75.05	77.39	55680	77.39	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260603	450	475	450	468.9	26044	460.0977	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260603	1158.6	1174.8	1131.3	1174.5	288810	1174.5	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260603	70.56	71.53	69.36	70.22	52085	70.22	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260603	465.5	465.5	452.1	454.25	90401	454.25	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20260603	1245.1	1264.8	1230.3	1255.2	7953326	1254.2327	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260603	539.76	558.4	539.76	556.83	11041	556.83	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260603	1625	1728.4	1625	1682.6	1359677	1682.6	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260603	154.67	158.38	153.76	157.58	1139	157.58	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260603	262.5	262.5	255.51	258.02	10489	258.02	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260603	333.33	334.21	322.19	323.17	51461	323.17	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260603	232.7	232.7	215	222.79	21546	222.79	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260603	152.68	152.68	152.68	152.68	2326	152.68
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260603	5.09	5.09	4.83	5.03	92827	5.03	down	down	correct
BAJAJ.NSE	AUTO	20260603	10281	10415	10202	10243	355015	10243	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260603	573.9	579.85	553.1	555.4	693422	555.4	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260603	314.9	315.65	301.05	308.75	577691	305.9925	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260603	1739	1741.9	1708.1	1734.2	561611	1732.7278	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260603	18.8	18.98	18.07	18.48	5372079	18.48	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260603	10200	10265	10060	10190	25913	10064.9339	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260603	882	882	863.5	876.7	14747769	871.3756	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260603	90.58	91.55	88.61	89.34	119009	89.34	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260603	2020	2185	1942.8	2122.2	3178753	2111.7378	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260603	25.01	25.95	24.21	24.99	35201	24.99	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260603	18.4	19.1	18.14	18.5	3733	18.5	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260603	2145	2216	2145	2200.4	111771	2196.2967	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260603	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260603	181.55	182.99	180.14	182.45	105325	182.45	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260603	87.5	91.5	86.61	88.07	67304	88.07	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260603	537	537.4	524.1	531.5	1087517	531.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260603	107	108.02	105	105.92	723	105.92	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260603	3628.4	3628.4	3600	3600.6	262	3600.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260603	656.4	657.25	642.2	654	119432	654	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260603	208	209.44	201	207.62	11101299	207.62	down	down	correct
BANG.NSE	Bang Overseas Limited	20260603	38.2	40	38.1	38.26	4504	38.26	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260603	92.49	94.17	91.65	92.49	3636	92.49
BANKBARODA.NSE	Bank of Baroda	20260603	263.9	269.9	260.8	268.85	17903043	260.4268	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260603	556.15	561	548.25	559.67	1466358	559.67	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260603	137.68	140.53	134.7	139.92	7726413	139.92	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260603	124.9	124.9	121.2	122.42	12222	121.482	down	down	correct
BASF.NSE	BASF India Limited	20260603	3359.3	3359.3	3298	3312.8	12794	3312.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260603	24.92	25.4	24.4	24.59	65445	24.59	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20260603	671	673.5	657.55	665.8	70147	665.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260603	4447.2	4484.2	4377.6	4399.3	30206	4399.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260603	2747.8	2797	2701	2783.8	23502	2747.917	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260603	1512.4	1512.4	1479	1490.7	20195	1490.7	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260603	32.3	32.51	31.86	32.23	308755	32.23	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260603	1204	1230	1181.3	1227	1438421	1227	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260603	29.66	30.3	29.01	29.74	16710	29.74	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260603	173.39	174.08	170.05	170.95	410361	170.95	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260603	114	115	110	114.28	3678	114.28	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260603	408	408.95	403.1	406.6	6626958	406.6	down	down	correct
BEML.NSE	BEML Limited	20260603	1728.8	1779.9	1692.4	1757.3	160435	1754.9733	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260603	96.01	96.01	93.8	94.64	161557	92.9418	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260603	507	512.85	494	497.8	344743	497.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260603	16.33	16.62	16.16	16.31	232556	16.31	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260603	436	444.9	428.5	440.8	32248	431.23	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260603	605.25	629.1	591.1	629.1	225854	629.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260603	3.26	3.26	3.26	3.26	0	3.26
BGRENERGY.NSE	BGR Energy Systems Limited	20260603	338	344.9	327.75	336	52569	336	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260603	157.93	158.95	153.02	156.22	38976	154.508	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260603	329	339.35	325	339.35	233358	339.35	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260603	3.2	3.2	3.02	3.1	515720	3.1	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260603	1908.1	1948.9	1893.9	1936.5	808066	1930.6425	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260603	112.85	116	111	114.32	34262	114.32	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260603	1460.1	1460.2	1422	1442.3	8466	1442.3	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260603	215.3	220.26	213.11	215.7	278807	215.7	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260603	1829.9	1835.5	1804.9	1821	5832363	1798.3906	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260603	410.75	412.65	397.3	406.3	10000048	404.9936	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260603	51.14	51.5	49	50.46	107639	50.46	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260603	728.15	728.4	692	697.4	6137	697.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260603	415	417.35	411.15	412.45	2368146	411.9569	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260603	34.65	36.03	33.11	34.24	80271	34.24	down	down	correct
BIRET.NSE	RR	20260603	320.4	320.52	319	320	157195	320	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260603	213.78	224.46	204	224.46	267244	224.46	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260603	968	978.7	950	974	47508	961.5006	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260603	138.06	140	135.81	139.18	28228	139.18	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260603	17.9	17.9	16	16.99	200960	16.99	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260603	438	447	428.4	439.65	2648317	438.791	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260603	54.5	54.5	53.35	53.51	146497	53.51	down	down	correct
BLS.NSE	BLS International Services Limited	20260603	269.95	271.45	265.5	270.4	637907	270.4	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260603	2.41	2.41	2.41	2.41	8586	2.41
BLUEDART.NSE	Blue Dart Express Limited	20260603	4731.5	4731.5	4685	4691.9	8683	4691.9	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260603	1572.5	1586.8	1546.3	1580.8	308002	1573.0852	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260603	72.4	74.1	71.6	72.82	106512	72.82	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260603	124.2	124.99	120.24	123.26	627359	123.26	down	down	correct
BOROLTD.NSE	Borosil Limited	20260603	221.34	232.9	221.34	223.34	338932	223.34	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260603	515.15	549.9	515	544.6	10387627	544.6	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260603	37220	38350	36735	37760	41647	37760	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260603	294	294.25	290.15	292.65	6711789	292.65	down	down	correct
BPL.NSE	BPL Limited	20260603	53.5	53.7	52.11	52.37	54438	52.37	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260603	653.7467	656	640.7467	654.2	375619	490.65	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260603	5130	5142.5	5050	5064	334445	5064	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260603	19.6	20	18.66	19.35	48458	19.35	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260603	69.38	69.4	63.75	64.4	33580	64.4	down	down	correct
BSE.NSE	BSE Limited	20260603	3935.5	4018	3855	3966.1	5058668	3955.6785	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260603	97.3	98.76	93.1	93.92	6703	93.92	down	down	correct
BSL.NSE	BSL Limited	20260603	126.05	128.3	124.05	124.43	3348	124.43	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260603	140.06	140.06	135.47	135.93	360131	135.93	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260603	27.5	27.5	27.05	27.28	442860	27.28	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260603	342.05	342.05	325	328.35	1992929	323.574	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260603	652.95	656.4	644	650.6	14564	650.6	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260603	41.71	42.39	40.5	40.84	9241	40.84	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260603	35.53	36.88	35.51	36	14222	36	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260603	22.38	23.22	22.12	23.14	275505	23.14	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260603	119	119.89	113.5	117.09	991435	117.09	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260603	769.15	774.45	745	752.4	1152395	748.5201	down	down	correct
CANBK.NSE	Canara Bank	20260603	129.15	132.25	127.24	131.85	38359464	127.6395	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260603	825	830.2	815	816.8	114394	809.3998	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260603	214.11	217.79	212.49	215.91	55980	215.91	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260603	221.9	229	217.5	224.88	411083	224.88	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260603	1988.1	1993.9	1952.4	1972.9	45721	1972.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260603	13.75	13.95	13.07	13.19	37262	13.19	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260603	1029.9	1033	1005.6	1011.7	51106	1011.7	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260603	1639.2	1639.2	1583.3	1622.6	36797	1609.0662	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260603	1852	1983.3	1823.3	1961.7	3224564	1961.7	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20260603	183.75	183.89	182.61	183.43	671415	183.43	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260603	14.99	14.99	14.61	14.78	167821	14.78	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260603	12.76	13	12.76	12.87	3614	12.87	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260603	1072	1088.9	1062.2	1078.2	148436	1078.2	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260603	1226.7	1227	1201	1218.2	1215220	1207.1883	down	down	correct
CEATLTD.NSE	CEAT Limited	20260603	3224.8	3224.8	3174.5	3184.6	49748	3184.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260603	7.79	7.79	7.52	7.72	7691	7.72	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260603	508	517.8	495.3	502.45	49805	502.45	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260603	19.89	19.89	19.1	19.56	55234	19.56	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260603	29.8	30.45	29.69	30.29	14060870	30.29	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260603	22.32	22.32	21.82	21.91	138903	21.91	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260603	3625	3625.5	3515.3	3589.9	57472	3589.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260603	757	759.45	748.15	752.9	14751	752.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260603	5605	5630	5525.5	5577	4396	5513.3453	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260603	3.33	3.33	3.17	3.28	32278	3.28	down	down	correct
CESC.NSE	CESC Limited	20260603	177.06	180.91	176.53	180.36	1267784	180.36	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260603	200.3	202.25	197.03	200.84	1485416	200.84	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260603	912.95	914.6	890.45	906.85	3685445	906.85	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260603	776.45	782.05	766.6	773.2	27339	773.2	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260603	470	471	459.05	461	408005	461	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260603	161.5	164.49	152.25	156.39	2274	154.719	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260603	186.23	186.23	180.62	184.35	33711	184.35	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260603	391.2	410	391.2	405.3	227	405.3	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260603	216.25	216.25	204.99	207.46	451336	207.46	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260603	1150	1225	1142.2	1189.8	3461172	1189.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260603	1494	1494	1444.6	1474	1078181	1473.4203	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260603	1480.5	1480.5	1441.1	1460	115583	1460	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20260603	79.12	80.39	78.78	80	16150	80	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260603	15.12	15.49	14.9	15.36	13040	15.36	up	up	correct
CIPLA.NSE	Cipla Limited	20260603	1375	1384.9	1365.3	1375.2	1520395	1362.4184	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260603	782.9	796.3	772.5	793.5	111296	793.5	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260603	47.99	48.79	46.56	48.79	63158	48.79	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260603	284	284.7	278	280.9	42747	280.9	down	down	correct
CMICABLES.NSE	CMI Limited	20260603	3.22	3.22	3.22	3.22	0	3.22
COALINDIA.NSE	Coal India Limited	20260603	471.9	478.55	466.2	472.3	15291450	472.3	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260603	1467.7	1469.6	1430.8	1455.7	691044	1455.7	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260603	41	43.26	39.11	39.61	13906244	39.61	down	down	correct
COFORGE.NSE	Coforge Limited	20260603	1490	1490	1417	1419.4	4844251	1419.4	down	down	correct
COLPAL.NSE	Colgate	20260603	1997	2022.8	1984.6	2018.6	308158	2018.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260603	1.31	1.35	1.26	1.31	30062	1.31
COMPUSOFT.NSE	Compucom Software Limited	20260603	13.94	13.94	13.45	13.78	27810	13.78	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260603	461	461.9	446	452	1889989	452	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260603	70.16	76.79	70.16	76.79	13245255	76.79	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260603	243	251.95	238.1	242.97	31468	242.97	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260603	607	622.9	606.6	620.1	14939	614.3432	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260603	32.94	32.94	31.5	31.77	6554	31.77	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260603	228.99	228.99	211.89	217.72	65925	217.72	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260603	1749.5	1780	1731	1745.6	187179	1743.902	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260603	4.81	5.04	4.81	4.87	16751	4.87	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260603	100.01	101.95	99.82	100.62	785099	100.62	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260603	8978	9001	8613.5	8898.5	95289	8887.6546	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260603	6.7	6.79	6.58	6.69	5331	6.69	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260603	1326	1326	1261.1	1269.2	216115	1269.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20260603	341.5	345.6	340	343.15	555	343.15	up	up	correct
CRISIL.NSE	CRISIL Limited	20260603	3850	3920.8	3808.7	3888.3	33277	3888.3	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260603	273.5	273.75	269.05	272.65	1201742	269.41	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260603	365	369.45	360.2	364.5	304088	364.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260603	33	33.83	32.31	32.66	2160	32.66	down	down	correct
CUB.NSE	City Union Bank Limited	20260603	250.3467	251.5067	244.0533	249.2533	1973277	186.94	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260603	89.2	89.2	86	86.56	43290	86.56	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260603	5741	5749	5657	5692.5	384967	5645.6733	down	down	correct
CUPID.NSE	Cupid Limited	20260603	129.11	130.77	128	129.8	9280138	129.8	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260603	16.66	17.52	16.66	17	18987	17	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260603	143.9	145.69	137.03	138.64	76795	138.64	down	down	correct
CYIENT.NSE	Cyient Limited	20260603	925.5	925.6	893.2	905	418105	905	down	down	correct
DABUR.NSE	Dabur India Limited	20260603	424.8	424.8	416	417.85	3353591	412.4986	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260603	1759.9	1759.9	1698	1723.2	170266	1718.1646	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260603	340.7	340.7	328.1	331.15	61157	329.6701	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260603	31	31.49	29.7	30.87	5453	30.87	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260603	3.23	3.31	3.2	3.22	44743	3.22	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260603	836	838	785.15	796.1	180189	796.1	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260603	204.11	208	204.11	205.3	38707	200.5093	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260603	420.6	421.55	411.25	416.25	74095	416.25	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260603	114.5	115	109.1	111.22	610595	111.22	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260603	34.95	34.95	33	33.14	13079	33.14	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260603	199.2	199.8	191.2	195.13	201753	195.13	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260603	173.2	176.2	169	174.61	1261730	173.1581	up	up	correct
DCM.NSE	DCM Limited	20260603	94	96.89	91.7	95.1	55946	95.1	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260603	6.18	6.18	5.7	5.7	10422	5.7	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260603	150.06	155	149	149.89	7514	149.89	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260603	1028	1037	1015	1030.7	43847	1030.7	up	up	correct
DCW.NSE	DCW Limited	20260603	46.79	46.89	45.76	46.45	552362	46.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260603	612.5	617.4	603.45	611.05	7735	611.05	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260603	1410	1425	1376.3	1406.9	202110	1406.9	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260603	1686.6	1718.8	1673.7	1698.9	87044	1698.9	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260603	522.9	526	501.25	512.5	455486	512.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260603	8.19	9.68	8.09	9.61	669957	9.61	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260603	64.22	71.4	62.87	69.62	25067911	69.62	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260603	60.6	64.95	60.05	63.71	11229	63.71	up	up	correct
DEN.NSE	DEN Networks Limited	20260603	26.7	26.75	26.02	26.36	314947	26.36	down	down	correct
DENORA.NSE	De Nora India Limited	20260603	719.6	719.6	700	703.5	3070	703.5	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260603	111.83	113.76	110.35	113.4	918542	113.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260603	26.02	27	25.2	26.8	23141	26.8	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260603	139	139.79	135.3	138.05	194381	138.05	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260603	33.71	35.17	33.26	33.99	3220827	33.99	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20260603	1109.8	1126	1081	1093.7	100712	1091.5977	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260603	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260603	795	810	780	805.35	1535	805.35	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260603	1085	1212.5	1069.4	1186.6	173024	1186.6	up	up	correct
DICIND.NSE	DIC India Limited	20260603	498.15	518.8	498.15	501	995	501	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260603	20.01	20.48	19.65	20.19	61402	20.19	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260603	3.15	3.19	3.05	3.18	1657794	3.18	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260603	6520	6604.5	6460	6576.5	563313	6549.4918	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260603	11620	11640	11153	11227	524162	11227	down	down	correct
DLF.NSE	DLF Limited	20260603	590.1	591.15	573.55	581.55	3682605	581.55	down	down	correct
DLINKINDIA.NSE	D	20260603	476.9	478.95	461.2	471.7	102459	447.9444	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260603	4064.9	4193.9	4017.1	4168.4	857620	4168.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260603	2.98	2.98	2.83	2.94	37811	2.94	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260603	1088.2	1108.7	1080	1100.6	11572	1095.83	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260603	260.25	261.6	252.65	256.05	105353	256.05	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260603	93.8	95.66	91.56	91.77	27201	91.77	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260603	930	935.2	920	931.1	4654	931.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260603	8.42	8.42	7.86	7.98	256609	7.98	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260603	181	183.19	180.01	180.68	5050	180.68	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260603	15	15.2	14.65	14.72	26267	14.72	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260603	1230	1255	1165.1	1232.5	665429	1232.5	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260603	1269.5	1275.2	1256.9	1263.3	1226407	1255.3391	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260603	1503	1517.6	1427.8	1427.8	86265	1427.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260603	132.31	132.31	129	130.3	4232	130.3	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260603	3.33	3.5	3.25	3.38	165169	3.38	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260603	234.23	244.89	234.01	240.09	2892	240.09	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260603	44.45	44.45	43.05	44.08	680719	44.08	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260603	10368	10604	10200	10472	12575	10472	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260603	257.35	266.65	254.15	256	26326	256	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260603	6.97	6.99	6.81	6.9	11504534	6.9	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260603	1574.8	1574.8	1565.38	1568.41	8879	1568.41	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260603	1394.21	1399.31	1393.8	1397.44	4829	1397.44	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260603	1519	1524.2	1423.7	1430	436344	1430	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260603	111.6	112.77	108.9	112.02	2142362	112.02	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260603	0.97	0.97	0.97	0.97	0	0.97
EICHERMOT.NSE	Eicher Motors Limited	20260603	7139.5	7178	7045	7130	413545	7130	down	down	correct
EIDPARRY.NSE	E.I.D.	20260603	755.3	763.55	741.95	756.85	223458	756.85	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260603	297.5	304.35	297.1	302.85	13738	302.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20260603	289.6	292	283.7	290.3	167660	290.3	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260603	1523.4	1551	1485	1525.3	23417	1521.305	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260603	117.8	117.85	115	116.46	119198	116.46	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260603	509	509	495.5	506.4	206391	504.9631	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260603	76.25	77.1	72.88	75.52	3748563	75.52	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260603	1025	1051.3	985.6	998.85	60219	998.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260603	591	607	580.35	600.85	1223194	598.0534	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260603	46.38	47.65	45.41	45.79	38725	45.79	down	down	correct
EMAMILTD.NSE	Emami Limited	20260603	392.65	393.5	379.7	390.75	694806	390.75	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260603	87.87	88	86.15	86.58	14446	86.58	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260603	84.19	84.2	84.19	84.19	6271	84.19
EMBASSY.NSE	RR	20260603	434.95	434.95	430.02	432	253181	432	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260603	257	297.15	250.31	297.15	1664669	297.15	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260603	84.1	84.1	83	83	3519	83	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260603	2700	2700	2601	2635.4	74636	2635.4	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260603	16.22	16.5	16.05	16.38	24358	16.38	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260603	227	229.45	221.1	228.02	1792655	228.02	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260603	108.8	109	106.12	107.33	15619	107.33	down	down	correct
EPL.NSE	EPL Limited	20260603	211.99	212.79	203.91	210.94	708890	210.94	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260603	69.76	71.45	68.68	70.9	2148146	70.9	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260603	1369.9	1412	1360	1397.1	112792	1397.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260603	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260603	6200	6200	5910	5940.5	7404	5914.8369	down	down	correct
ESCORTS.NSE	Escorts Limited	20260603	2754	2790.3	2736.6	2765	97842	2734.0632	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260603	23.2	23.6	23.06	23.31	174272	23.31	up	up	correct
ESTER.NSE	Ester Industries Limited	20260603	93.95	94.15	91.53	92.42	31290	92.42	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260603	318	321.8	315.15	319	49579	319	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260603	384.6	384.6	374.05	377.2	3476	377.2	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260603	0.88	0.91	0.87	0.89	4540187	0.89	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260603	910.25	935	906.05	930.5	8866	930.5	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260603	407	408.9	395.05	398.95	3802136	396.9059	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260603	909	911.8	869.55	880.35	46816	880.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260603	6.58	6.64	6.45	6.48	103963	6.48	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260603	879	882.5	858.4	871.4	117635	871.4	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260603	601	610	595.1	601.3	6146	600.4461	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260603	42.69	44.44	42.6	43.54	29794119	43.54	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260603	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260603	1.79	1.8	1.75	1.8	3351077	1.8	up	down	incorrect
FDC.NSE	FDC Limited	20260603	399	407.8	386.5	399.4	505078	399.4	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260603	293.95	302.85	290.3	301.05	15946881	301.05	up	up	correct
FEL.NSE	Future Enterprises Limited	20260603	0.43	0.43	0.42	0.42	102514	0.42	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260603	2.65	2.73	2.5	2.6	2705	2.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260603	2277.9	2379	2257.7	2347	187989	2307.1206	up	up	correct
FILATEX.NSE	Filatex India Limited	20260603	47.9	48.66	46.53	48.29	2128013	48.29	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260603	1002.2	1021.6	975.8	996.6	426524	996.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260603	4595.8	4638.9	4488	4633.8	6706	4633.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260603	176.8	177.46	172.82	176.5	341634	176.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260603	6.71	6.9	6.68	6.89	31556	6.89	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260603	1.4	1.43	1.34	1.39	23405	1.39	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260603	3659	3702	3622.5	3642.9	50977	3642.9	down	down	correct
FMGOETZE.NSE	Federal	20260603	425.3	425.75	417.55	422.5	16242	422.5	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260603	11.12	11.39	10.57	10.58	15571	10.58	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260603	17829	17998	17389	17502	117843	17502	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260603	931.8	937.15	916.1	930.25	1029896	929.2642	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260603	5026.4	5085	4912.5	4943.1	2105	4943.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260603	270.7	270.7	261.6	267.45	1159778	267.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260603	1077.1	1084	1050.5	1056.4	118942	1056.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260603	157	157	151.55	153	297411	153	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260603	164	164.82	162.72	163.86	4684045	163.86	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260603	1757.5	1757.5	1731.1	1745.6	3759	1745.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260603	670	675	635.85	642.15	144015	642.15	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260603	843.1	847	838.35	842.75	2513	842.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260603	927.9	935	912	931.95	136274	931.95	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260603	93.79	96.74	91.6	94.03	230121	94.03	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260603	2.35	2.35	2.3	2.33	118660	2.33	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260603	120.1	124.9	120.1	122.23	344	122.23	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260603	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260603	657	658.8	634.05	653.4	26116	653.4	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260603	2.26	2.33	2.2	2.24	160141	2.24	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260603	20.7	21	19.7	20.1	807968	20.1	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260603	324.45	327.95	322	325.45	2400	325.45	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260603	23.7	23.89	23.27	23.6	45709	23.6	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260603	40.1	40.5	39.08	39.39	270676	39.39	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260603	265.65	272	259.5	267.35	246035	267.35	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260603	12.53	12.55	12.3	12.44	10364	12.44	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260603	309.35	315.15	303.1	313.35	365701	313.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260603	71.81	73.04	70.86	72.6	204954	71.2243	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260603	1520	1536	1470.5	1480.2	584518	1480.2	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20260603	47.2	47.2	45.75	46.48	23323	46.48	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260603	12.97	12.97	12.97	12.97	0	12.97
GHCL.NSE	GHCL Limited	20260603	456	461.05	443.4	446.75	259529	435.0204	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260603	150.9	150.9	148.24	149.91	57369	145.8647	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260603	378.1	383	374.05	382.6	278145	382.6	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260603	92.5	93.38	90.92	92.08	2677	92.08	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260603	7799	7799	7655	7719	12415	7719	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260603	44.39	44.39	42.35	42.61	21690	42.61	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260603	170.6	172.99	167.8	172.12	605163	172.12	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260603	1686	1721	1670	1670	128	1670	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260603	2277	2305.9	2222	2232.3	255715	2232.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260603	2190.1	2198.1	2165	2181	53254	2181	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260603	2193.9	2222	2148.2	2174	1090073	2174	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260603	6	6	6	6	191	6
GLOBAL.NSE	Global Education Limited	20260603	102.5	105.9	101.3	105.39	86536	104.8784	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260603	165.2	168.5	161.71	163.19	7540	163.19	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260603	2.29	2.36	2.26	2.33	367424	2.33	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260603	868	883	854	879.75	119683	879.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260603	915.2	921.25	894	896.35	34403	896.35	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260603	670	675.65	652.05	668.5	1576676	668.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260603	777	778.95	755.25	767.55	233888	767.55	down	down	correct
GNA.NSE	G N A Axles Limited	20260603	368.5	372	364.55	370.5	36986	367.8633	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260603	506	506.2	497.25	502.95	217815	502.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260603	391.25	392.9	380.3	383.7	8129	383.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260603	399	426.1	395.05	418.1	354544	418.1	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260603	2266.5	2269.9	2201	2246.9	381324	2246.9	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260603	578.2	582.7	570.8	576.55	57887	576.55	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260603	999.2	1003.8	975.4	986.5	1265930	986.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260603	1065.9	1073	1045.1	1054.6	86538	1054.6	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260603	1730	1730	1665.5	1704.8	689274	1704.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260603	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260603	703	707	690	704.6	495460	704.6	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260603	41.45	42.5	40.2	40.47	163783	40.47	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260603	234.9	234.9	226.02	231.62	279733	231.62	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260603	128.36	128.36	127.32	127.65	23675758	127.65	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260603	25.6	25.6	25.5	25.5	676	25.5	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260603	427.8933	439	421.8	435.3067	1506603	326.48	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260603	43.5	43.7	41.84	43.06	66790	43.06	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260603	1313.1	1349.9	1296.6	1343.6	131828	1343.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260603	287.45	289	282	286.25	1199281	286.25	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260603	158.06	158.49	154.5	155.53	1032608	155.53	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260603	116.25	116.25	114.35	115.63	85359	115.63	down	down	correct
GRANULES.NSE	Granules India Limited	20260603	782	797	780.45	793.8	769581	793.8	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20260603	721.4	739.4	712.8	730.05	895481	722.1227	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260603	3099	3114.9	3060	3101.6	460368	3101.6	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260603	1620	1630.5	1597	1624.5	102982	1624.5	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260603	180.55	184.79	177.52	183.73	977413	183.73	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260603	230.9	235.96	223.7	225.12	321815	224.7674	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260603	189.6	189.64	183.07	187.08	124618	187.08	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260603	254.11	264.9	252.35	262.8	224284	262.8	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260603	11.47	11.47	11.22	11.33	2441510	11.33	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260603	1849.8	1889.3	1849.8	1867	92642	1849.4452	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260603	900	900	873.15	880.25	12416	880.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260603	920	920	908.9	908.9	16	908.9	down	down	correct
GRPLTD.NSE	GRP Limited	20260603	1820	1849.9	1765.1	1831.2	1232	1827.828	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260603	2614.9	2633.7	2575	2608.2	528597	2608.2	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260603	163.99	164	159.97	162	510065	162	down	down	correct
GSS.NSE	GSS Infotech Limited	20260603	13.06	13.99	13.06	13.44	32600	13.44	up	up	correct
GTL.NSE	GTL Limited	20260603	7.53	7.53	7.35	7.41	135416	7.41	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260603	1.43	1.51	1.43	1.48	123296892	1.48	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260603	64.02	65.99	64.02	65.57	9296	65.57	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260603	350.2	373.9	343	361.95	260028	361.95	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260603	665.95	699	664.55	670.75	202532	670.75	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260603	385	394.95	380.15	392.55	21164	392.55	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260603	399.9	403.8	391.7	397.75	716318	397.75	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260603	42.7	42.7	41.8	42.06	633	42.06	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260603	930	930.8	913.2	926.75	80626	926.75	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260603	40.46	42.5	40.06	41.98	431047	41.98	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260603	183	188	179	183.49	168714	183.49	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260603	4295.5	4296.8	4209.6	4264.1	1122282	4264.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260603	379.65	380.4	365	370.1	947285	366.5581	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260603	191.42	199.49	191.42	197.79	5963	197.79	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260603	10.57	10.65	10.4	10.51	1535672	10.51	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260603	922.8	923.9	910.5	914.1	9231	914.1	down	down	correct
HAVELLS.NSE	Havells India Limited	20260603	1184.2	1184.2	1153.3	1156.4	873609	1156.4	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260603	1.5	1.5	1.46	1.49	3073	1.49	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260603	54.01	54.99	52.05	53.1	2481	53.1	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260603	23.5	23.75	22.85	23.51	44570311	23.51	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260603	632.05	638.9	625	634.75	152750	634.75	up	up	correct
HCL.NSE	INSYS	20260603	13.46	13.8	13	13.08	853132	13.08	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260603	1228.8	1230	1176.8	1177.5	4800922	1165.6231	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260603	2583.5	2583.6	2463.5	2510	1184566	2510	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260603	744.45	756.9	742.6	753	36109480	740.776	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260603	581.4	581.4	570.25	574.4	2055060	572.36	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260603	1.93	1.99	1.91	1.92	154749	1.92	down	down	correct
HEG.NSE	HEG Limited	20260603	553.2	563.45	544.4	553.05	929414	549.9417	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260603	154.3	155.09	149.8	151.57	287017	151.57	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260603	140.2	140.36	137.1	139.27	437656	139.27	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260603	180.87	180.87	174.76	178.49	61693	178.49	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260603	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260603	320	323	317.75	319.3	204130	316.9061	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260603	4856	4873.8	4815	4840.9	571637	4770.7258	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260603	2030.2	2032.1	1925	1956.9	8024	1948.4419	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260603	164.64	165	160.98	162.1	3269	162.1	down	down	correct
HFCL.NSE	HFCL Limited	20260603	189.9	199.43	189	199.41	65716679	199.41	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260603	575.6	575.6	558.5	559.6	106025	559.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260603	403	409.1	395	404.95	15574	404.95	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260603	191.42	192.99	186.94	187.98	112207	187.98	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260603	20.34	20.39	19.2	19.47	143760	19.47	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260603	77.5	78.15	75.25	77.91	758487	77.91	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260603	1155	1159.9	1126.6	1138.9	4865978	1132.9895	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260603	409.1	412	401.35	405.9	1955	405.9	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260603	22.26	23.34	22.2	22.68	48979	22.68	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260603	550	551.5	535.05	545.4	3349872	545.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260603	173	174	168.73	169.71	508820	169.71	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260603	378.9	386.4	378.65	384.1	4660225	384.1	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260603	2092	2099.6	2072.2	2090.6	1544973	2069.5495	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260603	622	628	607.25	610.55	3429070	610.55	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260603	1116	1138.9	1086	1118.3	103107	1118.3	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260603	143.14	143.72	140.8	143.7	561	143.7	up	up	correct
HITECH.NSE	Hi	20260603	86.55	88.2	85.13	87.71	944728	87.71	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260603	293.68	293.68	293.68	293.68	15008	293.68
HITECHGEAR.NSE	The Hi	20260603	576	578.85	559.35	570.65	1408	570.65	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260603	364.9	409.8	364.9	391.6	10812385	391.6	up	up	correct
HLVLTD.NSE	HLV Limited	20260603	7.8	8	7.8	7.87	113372	7.87	up	up	correct
HMT.NSE	HMT Limited	20260603	55.5	56.49	54.66	55.5	6226	55.5
HMVL.NSE	Hindustan Media Ventures Limited	20260603	74.39	77.3	70.05	76.11	34841	76.11	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260603	540.25	545	531	536.7	76735	536.7	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260603	535.26	535.26	511	512.14	185852	512.14	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260603	1059.9	1071	1058.6	1064.4	107348	1064.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260603	35180	35295	34260	34750	4528	34652.0249	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260603	2283.8	2307.2	2206.7	2238.9	5110	2238.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260603	347	347	336.05	341.25	138527	341.25	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260603	609	614.7	580.9	602.05	11405271	602.05	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260603	22.5	22.7	22.22	22.5	81437	22.5
HUBTOWN.NSE	Hubtown Limited	20260603	206	206.95	202.6	205.46	270153	205.46	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260603	203	204.1	199.73	202.63	1796078	202.63	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260603	167.25	167.25	161.1	165.54	112437	165.54	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260603	56.9	57.4	55.36	57.01	2508202	57.01	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260603	43.4	43.4	43.39	43.4	110	43.4
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260603	772	785.9	743.2	779.5	58566	779.5	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260603	37.8	37.98	37.44	37.91	70835	37.91	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260603	117	118.75	117	118.37	1110858	118.37	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260603	1219.9	1248.3	1213.7	1242	13934754	1242	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260603	1730.2	1745	1720	1740.8	711061	1740.8	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260603	483	483.05	473.05	476.9	856884	476.9	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260603	343.45	360.4	341.75	344.65	1037221	344.65	up	up	correct
ICRA.NSE	ICRA Limited	20260603	5121	5204.5	5121	5140	3796	5034.744	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260603	73.4	73.8	71.7	73.41	4852952	73.41	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260603	14.18	15.09	14.06	14.85	58420870	14.85	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260603	71.35	72.07	69.76	71.78	23974665	71.78	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260603	257.8	257.8	255	256.74	346	256.74	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260603	125.5	125.96	122.5	123.42	4330386	123.42	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260603	997.7	997.7	931	959.2	8811	959.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260603	1333.3	1333.3	1260.1	1279.7	123570	1279.7	down	down	correct
IFCI.NSE	IFCI Limited	20260603	72.3	81.9	71.78	80.42	322483580	80.42	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260603	196	203.97	193.5	197.51	242911	197.51	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260603	379.75	379.75	370.85	372.85	21577	372.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260603	161.25	162.62	159.34	161.48	2599029	161.48	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260603	437.75	443.8	426.15	439.95	46894	439.95	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260603	485.35	502.5	482.85	498.8	6957591	498.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260603	140.79	144.95	135.15	140.07	100822	140.07	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260603	27.8	28.5	26.41	26.43	20242	26.43	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260603	2.36	2.36	2.26	2.33	13464	2.33	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260603	45	45	43.75	44.43	418574	44.43	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260603	1465	1520	1440.2	1501.9	243058	1501.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260603	1046.3	1088	1046.3	1068.8	1040	1047.4889	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260603	2.1	2.1	1.9	2.1	49632	2.1
INCREDIBLE.NSE	Incredible Industries Limited	20260603	37	37	34.52	35.01	1925	35.01	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260603	32.52	33	32.5	32.8	21579	32.8	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260603	661.55	661.55	649.05	656.3	1595640	653.3901	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260603	385	385	376.5	382.5	150608	382.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260603	980	1004.75	973.1	986.5	55774	986.5	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260603	1990	1998.9	1965.1	1973	33078	1917.5787	down	down	correct
INDIANB.NSE	Indian Bank	20260603	829.5	851	815.6	847.9	2814036	830.2142	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260603	217.45	217.9	209	210.5	1343	210.5	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260603	304.9	307	300	303.15	44261	299.4046	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260603	4440.1	4565	4390	4512.1	808155	4512.1	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260603	977	982.1	945.4	964.7	76623	964.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260603	899.95	915	888.85	900.5	37732	900.5	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260603	207.25	210.72	206.1	207.43	133854	207.43	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260603	44	44.84	42.4	43.78	211867	43.78	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260603	225.45	228.72	222.3	226.55	50631	226.55	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260603	2772	2830	2645	2811.7	34521	2811.7	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260603	230.9	230.9	222.57	226.87	516708	226.87	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260603	9.8	9.8	9.35	9.43	227336	9.43	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260603	374	404.85	374	401.45	1249498	401.45	up	up	correct
INDSWFTLAB.NSE	Ind	20260603	163.4	163.4	155	157.11	862853	157.11	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260603	32.26	33.67	32.25	32.5	11854	32.5	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260603	907.1	907.9	884.05	899.95	2302274	898.4947	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260603	429.25	433.6	424.9	429.2	3891924	429.2	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260603	176.5	176.5	164.71	170.66	1744724	170.66	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260603	5.81	5.81	5.31	5.48	25196	5.48	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260603	953.2	956.91	943	953.54	9115	953.54	up	up	correct
INFY.NSE	Infosys Limited	20260603	1242.1	1249.9	1216	1222.6	18534303	1196.7	down	down	correct
INGERRAND.NSE	Ingersoll	20260603	3753.6	3772	3700	3752.9	24396	3736.0406	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260603	84.3	84.8	81.61	83.01	14392013	83.01	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260603	729.8	730.85	713.85	725.7	10745	725.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260603	128.9	128.9	119.11	122.44	7695	122.44	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260603	746.95	748	720.2	744.95	423506	737.8427	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260603	98.8	98.8	94.22	94.97	16158	94.97	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260603	0.95	0.97	0.94	0.96	1215841	0.96	up	up	correct
IOB.NSE	Indian Overseas Bank	20260603	32.9	33.14	32.6	33.01	2748284	33.01	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260603	138.19	138.33	136.6	137.4	14280727	137.4	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260603	130.9	134.29	128.65	131.84	1772252	131.84	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260603	1507.7	1562.1	1499.1	1554.7	274172	1554.7	up	up	correct
IPL.NSE	India Pesticides Limited	20260603	157.87	158.86	154.4	157.34	154934	157.34	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260603	21.5	21.56	21.12	21.28	9669422	21.28	down	down	correct
IRBINVIT.NSE	IV	20260603	60.58	60.58	60.1	60.34	709787	60.34	down	down	correct
IRCON.NSE	Ircon International Limited	20260603	135	135.9	132.66	135.32	1565553	135.32	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260603	516	519.55	510	510.8	802284	510.8	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260603	96.67	96.72	94.64	95.75	9801364	95.75	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260603	35.75	36.99	35	36.86	271837	36.86	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260603	84	87.8	83.36	85.08	17160	85.08	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260603	903.9	924.15	882	917.75	52850	917.75	up	up	correct
ITC.NSE	ITC Limited	20260603	282.35	282.35	275.2	277	28001438	277	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260603	542.7	544.45	532.5	535.6	17703	535.6	down	down	correct
ITI.NSE	ITI Limited	20260603	296.5	298.8	292.3	297.55	388430	297.55	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260603	8.12	8.21	8.1	8.12	185736	8.12
IVP.NSE	IVP Limited	20260603	176	176	172.7	173.23	9354	173.23	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260603	2675.58	2675.58	2651.74	2674.93	706	2674.93	down	up	incorrect
IZMO.NSE	IZMO Limited	20260603	869.15	869.15	850	869.15	243644	869.15
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260603	141.92	149.31	141.92	148.97	13152376	148.97	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260603	78.2	78.9	77.11	77.44	2975250	67.5372	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260603	201.74	206.19	200.5	202	44137	202	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260603	69.69	70	67.01	68.92	428253	68.92	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260603	115.3	115.9	111.14	113.84	323165	113.84	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260603	31.57	31.96	31	31.83	3233	31.83	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260603	121.02	122.75	118.48	121.66	1571478	121.66	up	up	correct
JASH.NSE	Jash Engineering Limited	20260603	426.55	430	413.9	414.9	76877	414.9	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260603	235.9	236.5	227.22	229.71	6543	229.71	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260603	126	132.5	123.45	127.71	4481875	127.71	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260603	99.65	100.47	94.89	97.1	5366249	97.1	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260603	82	88	81.01	86.12	58110	86.12	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260603	2121	2149.2	2104	2140.1	250200	2140.1	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260603	646.4	679	636.9	671.4	1347352	671.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260603	8.65	8.99	8.56	8.83	16723	8.83	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260603	995.4	1003.8	971.1	1000.7	7052	1000.7	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260603	662	662	636.2	651.4	34302	651.4	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260603	243	252.7	237	250.87	4135336	250.87	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260603	1213.2	1218.9	1190	1211.3	489001	1211.3	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260603	611	635.9	606.05	628.1	965297	628.1	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260603	29.9	30.54	28.81	29.25	1109351	29.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260603	23.38	23.38	22.1	22.23	19781	22.23	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260603	29.47	29.69	28.33	29.12	3803678	29.12	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260603	320.9	321	310.2	315.05	21919	315.05	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260603	5068	5100	4865.5	4875.5	95853	4857.3535	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260603	503.9	509.85	490.6	495.35	42596	495.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260603	604.8	608.8	594.5	607.2	90458	600.3539	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260603	360.8	360.8	354.05	355.05	260393	355.05	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260603	386	387.6	380.15	386	1072135	386
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260603	89.86	89.86	87	87.87	4523	87.87	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260603	129.16	129.42	121.86	122.67	5560345	120.8144	down	down	correct
JOCIL.NSE	Jocil Limited	20260603	155.5	155.5	146.5	152.59	7222	152.59	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260603	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260603	994.5	1000.2	973.4	983.4	6658	983.4	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260603	19.07	19.64	18.68	19.33	226258109	19.33	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260603	686.75	689.85	662.9	678	1058062	678	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260603	589.9	590.45	571.4	580.2	1997491	578.2334	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260603	12600	12754	12320	12423	2303	12423	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260603	1315	1318.5	1297.3	1312.9	814920	1305.4019	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260603	126.2	126.2	123	123.85	168291	123.85	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260603	430.75	437.4	427.2	432.3	3809632	431.0741	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260603	637.2	637.2	615.65	631.05	484576	628.93	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260603	975.05	980.95	964.2	979	36683	973.9692	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260603	761.3	761.3	746.53	753.78	538082	753.78	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260603	532.1	533	521.3	530.1	69066	530.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260603	200.98	201.96	199.17	199.98	538608	196.4873	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260603	12.43	12.89	12.33	12.76	6683473	12.76	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260603	231.63	244.38	228.5	236.2	38405	236.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260603	1125	1125	1094.2	1102	253504	1102	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260603	127	131	124.5	127.73	11470	127.73	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260603	617.1	618	601.95	606.45	385	606.45	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260603	352.5	354.95	343.6	353	8384944	353	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260603	179.55	185.94	177.61	182.38	57640	182.38	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260603	23.52	24.55	23.31	24.55	520970	24.55	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260603	1.58	1.58	1.5	1.51	230882	1.51	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260603	95.05	97	93.51	96.35	5495	96.35	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260603	190	194.48	185	189.54	15755	189.54	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260603	215.01	217	213.15	214.25	136858	211.6371	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260603	339	339	326.4	333.25	16822	333.25	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20260603	43.8	44	42.55	43.8	2736	43.8
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260603	293.05	293.05	284.8	289.1	1508239	286.8689	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260603	860	860	856	858	9	858	down	down	correct
KAYA.NSE	Kaya Limited	20260603	232.98	235.87	224.06	227.1	14343	227.1	down	down	correct
KCP.NSE	The KCP Limited	20260603	162.73	165.8	160.2	161.7	144573	161.7	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260603	24.01	24.5	23.35	23.9	131211	23.9	down	down	correct
KDDL.NSE	KDDL Limited	20260603	2824.7	2850.9	2755.6	2782.6	28024	2782.6	down	down	correct
KEC.NSE	KEC International Limited	20260603	497.05	502	487.4	498.05	659881	498.05	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260603	110.8	110.8	110.8	110.8	7117	110.8
KEI.NSE	KEI Industries Limited	20260603	5299	5347.5	5204.5	5222	265111	5222	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260603	17.26	17.5	16.2	16.41	6628631	16.41	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260603	1827	1893.7	1745	1877.9	535959	1877.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260603	11.98	12.17	11.46	11.87	816863	11.87	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260603	260	264.3	250.1	251.8	5209	251.8	down	down	correct
KHADIM.NSE	Khadim India Limited	20260603	101.4	101.4	99	99.65	30785	99.65	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260603	53.54	54.49	53.1	53.85	49008	53.7981	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260603	128.25	135.95	128	128.79	1924	128.79	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260603	18.2	20.5	18.2	19.46	38746	19.46	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260603	4960.5	5017	4900.5	4973	558	4973	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260603	178.96	180.8	171.15	172.66	69291	172.66	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260603	749.9	752.25	735.3	737.45	188948	737.45	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260603	5325	5454.5	5225	5274	7305	5274	down	down	correct
KIOCL.NSE	KIOCL Limited	20260603	386.5	389.65	375.8	383.7	215093	383.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260603	393	396.85	383.1	394.4	156178	394.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260603	1620.4	1633.6	1596.4	1614.1	29561	1607.9847	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260603	1872.1	1913.4	1855	1889.5	250338	1889.5	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260603	3120	3166.8	3090	3136	3062	3136	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260603	160.25	162.7	158.18	161.03	660992	161.03	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260603	432.05	437.1	431	434.45	8818	434.45	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260603	26.21	26.74	26.21	26.48	48313	26.48	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260603	133	134.99	128.2	130.34	1101933	130.34	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260603	83.9	84.39	82	82.64	38786	82.64	down	down	correct
KOLTEPATIL.NSE	Kolte	20260603	367.05	369.85	359.3	364.65	26586	364.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20260603	186.25	194.4	186.13	186.43	226423	186.43	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260603	377.6	383.45	375.1	382.45	14844206	381.7901	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260603	25.3	25.9	24.21	25.16	39394	25.16	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260603	121	122	117	118.98	63385	118.98	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260603	73.9	73.9	71.05	72.2	6767	72.2	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260603	800.8	800.8	770.6	774.25	2235273	774.25	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260603	1000	1110	995.6	1085.8	1459589	1083.4195	up	up	correct
KRBL.NSE	KRBL Limited	20260603	348.1	352.9	342.15	349.4	448473	349.4	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260603	64.78	66.4	63.1	63.9	2182	63.9	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260603	3.1	3.1	2.95	2.97	101819	2.97	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260603	694	698.7	675	682.65	954610	136.4297	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260603	544.7	547.95	533.1	541	36535	541	down	down	correct
KSB.NSE	KSB Limited	20260603	771.1	773.05	756	769	132441	769	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260603	855.45	863.55	842.3	858.1	68663	858.1	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260603	845.95	856.6	832.6	848.7	31491	848.7	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260603	264.1	269.65	257.15	267.6	2909567	267.6	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260603	73.5	77.79	73.5	76.84	129166	76.84	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260603	5.4	5.4	5.11	5.4	175	5.4
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260603	1565.1	1593.4	1563.9	1569.6	108328	1565.8178	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260603	112.9	114.99	108.15	110.21	47512	110.21	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260603	173.86	179.79	172.35	177.3	111491	177.3	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260603	7.98	7.98	7.62	7.67	13726	7.67	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260603	1382	1396.8	1371	1394.3	1443846	1394.3	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260603	15864	16101	15762	15918	1912	15918	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260603	4.47	4.47	4.08	4.08	8622	4.08	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260603	111.16	111.27	109.53	110.56	1642406	110.56	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260603	143.01	143.01	136.57	141.1	664	141.1	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260603	1514	1548.7	1475	1536.7	78745	1536.7	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260603	12.96	13.45	12.07	12.2	147811	12.2	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260603	242	242	235.55	237.92	14748	237.92	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260603	535	544.55	523.55	541.25	1832015	541.25	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260603	28.8	28.8	28.66	28.71	6326	28.71	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260603	260.78	262.63	259	261.94	2394	261.94	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260603	832.55	839.26	828	839.26	21	839.26	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260603	265.64	267.14	264.57	266.84	190	266.84	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260603	192.05	201.82	192.05	199.96	49944	199.96	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260603	590	599.45	585.1	589.55	86037	589.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260603	6949	7145	6881	7110.5	47427	7110.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260603	1000	1000.01	997	1000	2660112	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260603	997.55	1000.01	997.55	1000	75427	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260603	903.8	903.8	871.55	879.2	1938065	879.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260603	244.5	253	242.05	251.35	16236	251.35	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260603	109.49	112	107.75	110.04	7927	110.04	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260603	70	70.93	69	69.72	11800	69.72	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260603	6.94	6.99	6.7	6.8	9024	6.8	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260603	4000.9	4008	3894	3953.2	1872929	3953.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260603	3490	3490	3275.3	3299.2	148396	3299.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260603	5450	5609.5	5382	5427	18668	5427	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260603	1746.8	1782.4	1691.3	1771.9	193931	1771.9	up	up	correct
LUPIN.NSE	Lupin Limited	20260603	2248.6	2265	2235	2261.2	570270	2244.9226	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260603	1448.7	1451.9	1380.1	1389.6	75334	1389.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260603	151.06	176	151.06	164.55	46585577	164.2704	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260603	58.5	58.88	57.16	57.49	8706	57.49	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260603	5.11	5.2	4.95	4.98	12024	4.98	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260603	2996	3029.5	2965	3011.1	3110137	2979.8075	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260603	294.3	294.85	283	290.55	2723815	284.1568	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260603	128.25	134.6	125	130.08	120356	130.08	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260603	955	984.6	933	948.3	79814	948.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260603	37	37.82	37	37.77	95	37.77	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260603	5.37	5.42	5.24	5.28	6934	5.28	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260603	67.49	72.29	66.2	69.7	261739	69.7	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260603	208.38	208.38	208.38	208.38	655073	208.38
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260603	450	451.15	437.4	447.75	8162	436.8696	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260603	20.95	20.95	19.61	19.87	12317	19.87	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260603	79	79.99	78.04	79.7	11016774	78.503	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260603	48.5	49.75	48.3	49.3	3877	49.3	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260603	953.9	953.9	912.1	945.7	2271	945.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260603	116	117.79	112.99	114.21	58282	114.21	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260603	59.67	64.9	58.37	63.56	126459	63.56	up	up	correct
MAHICKRA.NSE	SM	20260603	243.95	251.95	243.95	251.95	6000	251.95	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260603	335.2	340.9	330.45	335.8	94897	332.6304	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260603	350.05	354.8	345	350.4	108265	348.1478	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260603	12652	12782	12541	12593	1399	12531.9874	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260603	605	613.4	600.2	610.6	95386	610.6	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260603	1050	1088	1048	1070.8	119418	1070.8	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260603	32.8	33.34	32.51	32.53	755	32.53	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260603	35.42	35.68	34.65	34.99	30834	34.99	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260603	105.2	105.99	102.63	104.81	157188	104.81	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260603	58.4	60.5	57.65	59.48	17025	59.48	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260603	67	67.84	64.52	66.11	13972	66.11	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260603	60.45	65.2	58.2	64.14	2619962	64.14	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260603	312	313.35	300.1	311.95	2921182	311.95	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260603	28.35	29.2	27.98	28.24	19839	28.24	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260603	840	847.45	832.05	841.7	33356	841.7	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260603	503.45	511	484	496.15	871071	496.15	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260603	119	120.95	114.49	115.02	1483997	115.02	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260603	15.3	15.8	14.8	15.52	46536	15.52	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260603	58.74	58.74	56.5	58.07	6731	58.07	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260603	432.6	438.75	417.7	421.45	30068	421.45	down	down	correct
MARICO.NSE	Marico Limited	20260603	806.85	814.85	801.55	811.25	1106240	811.25	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260603	261.95	263.7	245.3	252.45	866478	252.45	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260603	241.6	248.1	241.19	242.37	2709024	242.37	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260603	13014	13206	12911	13044	607808	13044	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260603	309.5	309.5	303	306.8	74625	306.8	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260603	158.01	158.01	157.9	158	627	158	down	down	correct
MASTEK.NSE	Mastek Limited	20260603	1731	1731	1660.7	1682.3	87926	1682.3	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260603	414.9	417.7	407.8	410.25	25617	410.25	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260603	97.28	97.99	95.55	96.45	22208	93.0581	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260603	941.2	967.75	935.85	965.55	2609191	963.8371	up	up	correct
MAXIND.NSE	Max India Limited	20260603	163.22	166.4	157.01	159.48	44152	159.48	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260603	758.7	758.7	723.55	735.05	125593	735.05	down	down	correct
MAZDA.NSE	Mazda Limited	20260603	233.34	233.5	227	229.1	22084	229.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260603	2450	2458.4	2387	2441.8	752970	2441.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260603	543.5	553.55	536	539.75	1038450	107.8546	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260603	29.9	29.9	27.94	28.18	106266	28.18	down	up	incorrect
MCDOWELL.NSE	N	20260603	1280	1280	1250.5	1258	600804	1258	down	down	correct
MCL.NSE	Madhav Copper Limited	20260603	63.56	63.6	60.02	60.78	48716	60.78	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260603	73.82	73.82	73.82	73.82	124129	73.82
MCX.NSE	Multi Commodity Exchange of India Limited	20260603	2886	2904.2	2797.5	2839	3605952	2839	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260603	143.3	143.3	141.08	141.9	42413	140.6108	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260603	0.89	0.89	0.89	0.89	96709	0.89
MERCATOR.NSE	Mercator Limited	20260603	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260603	538	541.7	527.05	536	72278	536	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260603	1588.6	1588.6	1541	1559.6	882314	1559.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260603	15.38	15.51	14.85	15.05	463747	15.0406	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260603	1092.2	1094.4	1070	1080.8	106792	1080.8	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260603	217.49	217.49	208.3	211.98	262841	211.98	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260603	412.05	421.9	408.1	417	1007668	417	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260603	629.85	642	622.05	626.4	679928	626.4	down	down	correct
MINDSPACE.NSE	RR	20260603	464.01	465.25	457.05	460.23	277926	460.23	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260603	214	216.84	209	212.16	70086	212.16	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260603	41	41.44	40.1	40.72	266994	40.72	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260603	30.25	30.78	29.6	29.96	107319	29.96	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260603	0.98	1.01	0.98	0.98	317791	0.98
MMFL.NSE	M M Forgings Limited	20260603	444.9	453.65	432	439.45	60537	435.5043	down	down	correct
MMP.NSE	MMP Industries Limited	20260603	267	269.85	261	263.6	21127	263.6	down	down	correct
MMTC.NSE	MMTC Limited	20260603	65.71	66.74	63.72	65.18	2257611	65.18	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260603	128.43	128.43	123.11	124.91	4706	124.91	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260603	63.5	63.7	63.37	63.44	203375	63.44	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260603	24	24	20.7	22.24	120015	22.24	down	up	incorrect
MOIL.NSE	MOIL Limited	20260603	296.3	298.95	292.4	295.65	513143	295.65	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260603	11.97	11.97	11.51	11.59	85897	11.59	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260603	47.4	49.55	47.16	48.76	626133	48.76	up	up	correct
MOLDTECH.NSE	Mold	20260603	122	122	118.5	118.91	27187	118.91	down	down	correct
MOLDTKPAC.NSE	Mold	20260603	708.1	724.4	700.9	706.45	111584	706.45	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260603	65.65	65.97	64.5	65.46	565761	65.46	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260603	243.5	245.54	242	244.31	3171	244.31	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260603	339.36	339.36	339.36	339.36	704780	339.36
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260603	546.9	558	541	552.9	14124	552.9	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260603	6.67	7.01	6.67	7	31360	7	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260603	46	46.1	44.11	45.4	3585149	45.4	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260603	868.8	869.8	838.4	855	566985	855	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260603	25.77	27.05	25	26.68	54838	26.68	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260603	2336.7	2358	2281	2288.5	595642	2228.748	down	down	correct
MPSLTD.NSE	MPS Limited	20260603	1832.6	1854	1810.1	1841.1	11257	1841.1	up	up	correct
MRF.NSE	MRF Limited	20260603	124950	125395	124075	124790	3216	124572.5694	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260603	147	157.5	147	154.16	26026182	154.16	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260603	41.06	41.79	40.2	41.15	2625980	41.15	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20260603	451.55	454.15	442	446.45	164283	446.45	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260603	7360.5	7612.5	7311.5	7468	1337901	7468	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260603	1.6	1.64	1.57	1.63	19718	1.63	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260603	30.55	30.95	29.65	30.48	1470319	30.48	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260603	140.08	141.01	137.05	139.64	104830	139.64	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260603	67.8	67.8	61.6	62.51	6604	62.51	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260603	87.35	88.98	85.42	87.03	116916	87.03	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260603	128.5	129.98	127	127.58	31367	127.58	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260603	31.58	31.9	30.6	31.47	28946	31.47	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260603	197.7	199.54	196.15	197.46	5975	197.46	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260603	3262.1	3266.8	3148.5	3218.3	515696	3218.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260603	160	160	150	152.55	286630	152.55	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260603	3.7	3.7	3.7	3.7	0	3.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260603	26.72	28.44	26.72	28.25	9148	28.25	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260603	28.2	28.95	27.22	27.8	10598	27.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260603	255.25	256.1	252.4	252.6	956	252.6	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260603	124	124	119	119.96	28286	119.96	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260603	256.85	257	251.05	252.55	6432	252.55	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260603	278	279	275.5	278	12994	278
NAM.NSE	INDIA	20260603	1094.3	1094.3	1045.3	1077.8	973915	1065.6941	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260603	922.2	942.5	885.4	934.5	2605418	934.5	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260603	174.59	176.99	171	172.85	11539	172.85	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260603	437.2	441.95	431.3	436.9	7827914	436.9	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260603	1010.1	1020	989.4	1006.05	2369632	1002.9543	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260603	7050.5	7179.5	7000	7035.5	82526	7027.046	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260603	95.6	96.84	94.33	96.15	239833	96.15	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260603	140.16	142.85	137.79	141.58	124248	141.58	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260603	274	275.3	267.7	271.75	1451104	271.75	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260603	104.15	104.19	100.03	102.24	17666047	102.24	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260603	1950	1950	1840	1842.9	324	1842.9	down	down	correct
NCC.NSE	NCC Limited	20260603	150	150.47	146.31	147.24	1946186	147.24	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260603	185.67	185.67	180.05	182.55	45515	182.55	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260603	2460	2549	2451.1	2543	68	2543	up	up	correct
NDL.NSE	Nandan Denim Limited	20260603	2.51	2.72	2.48	2.57	1148161	2.57	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260603	791.1	824.5	780	782.8	29502	779.0282	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260603	82	83.1	80.14	81.95	281674	81.95	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260603	15.28	15.28	15.02	15.16	11179	15.16	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260603	12	12.39	11.9	12.08	223193	12.08	up	up	correct
NELCAST.NSE	Nelcast Limited	20260603	140.2	141.01	135.46	137.13	108773	136.3826	down	down	correct
NELCO.NSE	Nelco Limited	20260603	704.15	711	684.55	701.35	62033	700.3236	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260603	1888.1	1929.5	1859.4	1901.2	130474	1901.2	up	down	incorrect
NESCO.NSE	Nesco Limited	20260603	1178	1178.1	1131.7	1156.6	35880	1149.1995	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260603	251	254.5	250.91	252.86	3029	252.86	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260603	30.51	30.51	28.86	29.79	8115944	29.79	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260603	16993	17380	16925	16992	26919	16960.6545	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260603	528	538	504.1	518.2	16036497	512.4629	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260603	4.08	4.09	3.96	4.03	5853	4.03	down	down	correct
NFL.NSE	National Fertilizers Limited	20260603	75.3	75.9	74.1	75.27	751158	75.27	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260603	41.75	42.99	40.04	40.73	11245	40.73	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260603	1933	1989	1920.5	1980.6	428361	1976.2199	up	up	correct
NHPC.NSE	NHPC Limited	20260603	75.56	76.17	74.5	75.1	170970500	75.1	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260603	148.25	149.57	145.58	147.18	715611	145.9777	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260603	30.3	31.38	29.58	29.94	9278	29.94	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260603	265.7	266.19	262.9	265.2	13762829	265.2	down	down	correct
NIITLTD.NSE	NIIT Limited	20260603	89.4	94.5	86.5	92.6	11257610	92.6	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260603	7.86	8.07	7.86	7.97	153904	7.97	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260603	13.25	13.25	12.46	12.55	401008	12.55	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260603	1283	1286.2	1252.1	1257.2	3484	1238.0105	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260603	358.2	371.45	358.2	363.6	2183	363.6	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260603	29.47	30	28.1	28.99	78921	28.99	down	down	correct
NITCO.NSE	NITCO Limited	20260603	99	100.01	93.5	95.84	1979120	95.84	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260603	508	514.85	498.75	507.8	87914	507.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260603	199	199	185.52	187.74	3040	187.74	down	down	correct
NKIND.NSE	N.K Industries Limited	20260603	65.22	65.95	65.2	65.2	330	65.2	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260603	349.5	352.85	338.65	346	3487960	346	down	up	incorrect
NMDC.NSE	NMDC Limited	20260603	96.1	97.49	95.07	96.04	48441070	96.04	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20260603	164.19	164.5	161.51	162.82	104223	161.3134	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260603	5.04	5.04	5.04	5.04	139866	5.04
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260603	84.5	84.5	80	82.3	1318	82.3	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260603	268.46	277.6	266.05	270.01	10017	270.01	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260603	458.85	468	447.85	460.85	1992	460.85	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260603	354.55	361.2	349.45	357.35	267676	357.35	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260603	5575	5637.5	5450	5581.5	3501	5581.5	up	up	correct
NTPC.NSE	NTPC Limited	20260603	368.05	371.5	363.7	366.8	10825715	366.8	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260603	736	743.3	722.9	727.05	21131	715.0358	down	down	correct
NURECA.NSE	Nureca Limited	20260603	237.25	240.1	232.3	234.9	14196	234.9	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260603	334	334	326.35	328.65	315880	328.65	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260603	315.35	315.35	302	310.9	12196	310.9	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260603	1670	1670	1618.2	1637.4	280743	1635.6313	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260603	10300	10300.5	9933.5	9997.5	235347	9997.5	down	down	correct
OIL.NSE	Oil India Limited	20260603	487.35	495.4	485.8	490.95	3895881	490.95	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260603	54.49	55.9	53.7	55.59	24571	55.59	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260603	1298.1	1336.9	1262	1321.2	1294151	1321.2	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260603	240	244.75	232.09	237.3	79756	237.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20260603	75.4	76.66	74.83	76.23	45980	76.23	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260603	86.05	86.54	84.8	85.43	58522	85.43	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260603	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260603	28.89	28.89	26.16	26.38	53957	26.38	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260603	58.19	59.15	57.41	57.97	1671808	57.97	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260603	265.15	268.7	264.3	267.75	14618721	267.75	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260603	51.4	51.4	50.05	50.86	91001	50.86	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260603	267.1	271	258	259.8	53550	252.6858	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260603	419.15	419.15	405	414	102916	414	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260603	183	186	176.01	184.97	15158	184.97	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260603	822.25	852.5	817.75	836.85	248298	836.85	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260603	60.68	62.79	59.72	60.27	71206	60.27	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260603	6.45	6.45	6.32	6.37	51532	6.37	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260603	337.1	337.95	326.6	332.05	5482	330.9995	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260603	137.56	137.7	134.81	135.11	194306	134.5899	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260603	185	185.26	180.31	181.58	69721	180.7928	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260603	99.7	102.19	98.56	101.08	207710	100.5951	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260603	66.8	66.8	58	58.89	15448	58.89	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260603	17.99	17.99	17.5	17.7	122832	17.7	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260603	4051.2	4103.6	3979.6	4036.3	6633	4036.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260603	1.68	1.68	1.6	1.6	97	1.6	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260603	42.9	42.97	42	42.47	12832	42.47	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260603	37220	37820	37140	37565	10391	37565	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260603	52.7	54.94	51.16	53.92	15717266	53.92	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260603	99.8	99.8	98.78	99.21	59	99.21	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260603	48	48.6	45.86	48	2577	48
PANACEABIO.NSE	Panacea Biotec Limited	20260603	426	437.5	423.7	433.6	142116	433.6	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260603	359	359	344.6	344.6	11703	344.6	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260603	317.9	340.5	311.4	337.8	319477	337.8	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260603	89.21	89.69	86.43	87.79	5479	87.79	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260603	66	66.93	62.62	64.25	3240166	64.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260603	242	246.59	236.75	243.97	1757496	243.97	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260603	3.79	3.79	3.79	3.79	102756	3.79
PARTYCRUS.NSE	SM	20260603	97.9	99	95	95.65	19000	95.65	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260603	26.26	26.49	25.82	26.31	2598512	26.31	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260603	13.62	13.79	13.5	13.54	94373	13.54	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260603	9.26	9.26	9.02	9.11	33088929	9.11	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260603	85.48	85.48	83.1	83.77	36327	83.77	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260603	18.4	19.19	17.81	19.05	2189	19.05	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260603	161	161.24	156.55	159.12	309056	159.12	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260603	16.73	16.73	16.01	16.07	76377	16.07	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260603	5380	5380	5076	5080	768497	5080	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260603	269.8	272.75	266.55	269.95	1870667	266.8713	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260603	413	418.55	408.45	416.6	5373519	416.6	up	up	correct
PFIZER.NSE	Pfizer Limited	20260603	4501.6	4510.4	4449.2	4465.5	18017	4394.2087	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260603	231.95	233	222.5	224.21	129324	224.21	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260603	30.61	30.89	30.56	30.78	317471	30.78	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260603	480.4	481.35	465.35	471.45	1861741	471.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260603	9384.5	9400	9250	9299	5869	9299	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260603	6000	6129.5	5993.5	6108.5	13938	6108.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260603	1644.9	1646.3	1608	1635.3	22673	1635.3	down	down	correct
PGINVIT.NSE	IV	20260603	92.75	92.95	92.69	92.77	1291228	92.77	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260603	1699.9	1721.5	1675	1710.4	280481	1710.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260603	1450	1473.2	1444.5	1469	836338	1458.5006	up	up	correct
PIIND.NSE	PI Industries Limited	20260603	2731	2755.2	2690.1	2738.3	305817	2738.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260603	4401.2	4401.2	4285.2	4322.5	1692	4313.7319	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260603	8.02	8.5	7.96	8.09	52299	8.09	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260603	25.3	25.5	23.81	24.44	32683	24.44	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260603	941.5	946.95	920.05	938.7	24956	938.7	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260603	780.1	790	778.1	783.75	209	783.75	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260603	178.7	180.3	174.01	177.9	18052	177.9	down	down	correct
PNB.NSE	Punjab National Bank	20260603	104.01	106.11	102.9	105.8	15562385	102.8105	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260603	78.53	90.9	77.01	86.02	23547795	86.02	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260603	1006	1008	961.1	993	608418	993	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260603	20.5	20.9	19.06	20.26	6771	20.26	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260603	210	213.32	206.8	212.07	476699	212.07	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260603	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260603	247	258.9	244	255.2	2833	255.2	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20260603	830.3	834.65	810	824.2	30247	823.6888	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260603	9525	9640	9479.5	9571.5	162922	9526.2992	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260603	1321.4	1358.9	1311	1339.2	152398	1339.2	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260603	935.8	938.05	920.05	927	38042	927	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260603	310	312	304.1	306.45	6296	301.4451	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260603	399.7	403.3	388.8	399.3	1515836	399.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260603	282	286	280.35	285.05	13002063	285.05	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260603	35350	36110	35010	35190	235330	35190	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260603	2488.5	2543.5	2468.4	2524.8	95784	2524.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260603	206.5	215.8	205	213.41	11780	213.41	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260603	203.37	204.78	196	198.59	66509	198.59	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260603	21.44	21.8	21	21.5	22528	21.5	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260603	349.5	350.75	340.2	344.55	548847	344.55	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260603	148.55	148.8	144.03	145.75	209152	145.75	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260603	4.44	4.5	4.28	4.32	133367	4.32	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260603	6.59	6.79	6.55	6.69	35522	6.69	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260603	150.05	150.51	147	149.14	142351	148.0787	down	down	correct
PRECOT.NSE	Precot Limited	20260603	769.7	769.7	728.4	733.55	5878	733.55	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260603	429.85	439	427.75	436.7	305731	436.7	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260603	655	670	630	654.55	463987	654.55	down	down	correct
PREMIER.NSE	Premier Limited	20260603	2.94	2.94	2.88	2.91	9502	2.91	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260603	55.75	55.9	55	55.4	37335	55.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260603	1399	1399	1336.2	1345.6	630966	1345.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260603	565.65	572.8	559.5	571.15	203071	571.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260603	280.55	280.55	273.15	276.6	34044	276.6	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260603	274.6	280.8	267.9	273.25	709902	273.25	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260603	13.7	13.7	13.33	13.45	90742	13.45	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260603	3298	3347	3239	3256.4	59866	3256.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260603	121.5	121.92	117.65	118.81	396987	118.81	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260603	23.68	23.7	23.33	23.41	1487512	23.0425	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260603	849.7	852.4	808.05	820.05	189429	820.05	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260603	92.3	92.3	89.04	91.62	2904231	91.62	down	down	correct
PTC.NSE	PTC India Limited	20260603	188.46	188.65	184.01	185.2	645421	185.2	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260603	39	40.49	38.15	39.83	55145	38.8538	up	up	correct
PULZ.NSE	SM	20260603	23	23	23	23	2000	23
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260603	965	975	951.1	964.2	18388	961.7113	down	down	correct
PURVA.NSE	Puravankara Limited	20260603	216.99	216.99	210.1	212.86	86540	212.86	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260603	30	30.8	28.88	30.1	932785	30.1	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260603	132.03	132.03	127.62	127.99	121248	127.99	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260603	257	257.7	254.2	256.73	5567	256.73	down	down	correct
QUESS.NSE	Quess Corp Limited	20260603	212.8	212.9	207.95	211.12	245642	211.12	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260603	190.51	191.94	178	181.71	710016	181.71	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260603	1.41	1.41	1.41	1.41	0	1.41
RADAAN.NSE	Radaan Mediaworks India Limited	20260603	3.15	3.17	3.03	3.07	11251	3.07	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260603	3485	3509.6	3451	3468	159441	3460.3123	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260603	6.19	6.2	5.96	6.1	38426	6.1	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260603	316	319.25	309.2	317.3	652085	317.3	up	up	correct
RAIN.NSE	Rain Industries Limited	20260603	198.99	207.3	197.52	200.65	12216194	200.65	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260603	102.5	110.4	102.5	109.38	198748	109.38	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260603	3.85	3.9	3.78	3.88	525255	3.88	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260603	411.15	419.3	406.2	412.65	24070	410.9858	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260603	34.57	34.77	32.99	33.78	62267	33.78	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260603	15.83	15.83	14.68	14.68	136789	14.68	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260603	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20260603	237.92	240	234.1	237.14	466476	234.14	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260603	29.55	29.8	28.97	29.05	28810	29.05	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260603	5.3	5.33	5.25	5.29	2497763	5.29	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260603	871.4	875.95	852	859.85	103844	859.85	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260603	294.1	307.4	288.85	303.15	119090	303.15	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260603	461	461	441.65	448.05	76012	448.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260603	445	450	430.1	435.15	37566	435.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260603	12.35	12.52	12.21	12.38	120632	12.38	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260603	1474.5	1511	1445.6	1483.8	9023	1483.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260603	2543.8	2580	2522	2568.2	18738	2568.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20260603	533.7	536.7	512.9	513.5	431005	513.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260603	344.15	351.7	337.05	348.2	4863148	348.2	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260603	127.13	128.9	124.63	128.12	1179199	128.12	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260603	0.9	0.91	0.89	0.9	2292346	0.9
RECLTD.NSE	REC Limited	20260603	325.8	327.5	322.6	325.65	4526029	325.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260603	239.85	244	236.43	242.25	4693025	236.9385	up	up	correct
REFEX.NSE	Refex Industries Limited	20260603	317.3	318.6	310.1	314.6	739005	313.5976	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260603	41.74	41.74	39.5	40.49	388	40.49	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260603	328.25	348	324.7	337.6	1207005	337.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260603	1315	1324	1301	1313.2	20012293	1307.1563	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260603	235	235.74	228.3	232.79	562929	232.79	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260603	74.17	74.17	74.17	74.17	129896	74.17
REMSONSIND.NSE	Remsons Industries Limited	20260603	89	89.64	85.1	86.19	125085	86.19	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260603	22.25	22.4	21.05	21.49	12752617	21.49	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260603	373.7	374.85	366.5	369.1	96717	369.1	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260603	64.01	66.99	63.87	65.16	10086	65.16	up	up	correct
REPRO.NSE	Repro India Limited	20260603	347.3	362.75	340.1	360.75	23648	360.75	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260603	189.95	194.45	185	192.42	167876	192.42	up	up	correct
RGL.NSE	Renaissance Global Limited	20260603	102.92	103.55	101.15	103.13	236015	103.13	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260603	2.18	2.19	2.14	2.16	385262	2.16	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260603	342.05	380	342.05	377.45	7688522	377.45	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260603	114.26	116.75	113.55	116.31	1163447	116.31	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260603	751	755.5	741.65	752.55	49007	749.1386	up	up	correct
RITES.NSE	RITES Limited	20260603	202.21	202.21	199.1	199.79	457522	199.79	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260603	20.15	20.67	20	20.32	7722	20.32	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260603	31.42	32.94	30.51	31.26	14940	31.26	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260603	569	569	548.8	554.9	321893	554.9	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20260603	913.75	916.95	900	905.75	9467	905.75	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260603	334.6	334.6	319.6	326.3	94435	326.3	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260603	140.51	140.69	136.9	137.77	1148661	137.77	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260603	2.15	2.24	2.15	2.23	518104	2.23	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260603	46.4	47.3	45	46.69	8315	46.69	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260603	545	545	523.05	528.25	153777	527.7409	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260603	54.6	55.5	53.42	53.93	23209	53.93	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260603	541.45	541.95	520	527.65	230325	527.65	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260603	2190	2257.5	2185	2198.2	5434	2176.6868	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260603	27.05	27.2	26.28	27.08	28985660	27.08	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260603	61	62.2	58.91	60.4	200704	60.4	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260603	929	929	907.95	923.8	10535	923.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260603	32.9	33.5	32.5	32.64	11448	32.64	down	down	correct
RSWM.NSE	RSWM Limited	20260603	171.1	176.59	168.32	173.24	59035	173.24	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260603	272.35	272.35	258.3	259.6	445480	259.6	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260603	35.79	35.8	34.51	35.32	1306978	35.32	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260603	9.63	9.67	9.35	9.55	14818987	9.55	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260603	275	285.6	270	284	152102	284	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260603	6.4	6.4	6.13	6.23	15763	6.23	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260603	117.9	117.9	112.43	113.3	24499	113.3	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260603	159	159	152.21	154.72	190280	154.72	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260603	36.36	36.74	35.11	36.41	16792	36.41	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260603	241.4	241.52	233.05	239.02	13120281	239.02	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260603	397.9	400	397.9	397.9	832	397.9
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260603	9.17	9.17	8.31	8.33	21221	8.33	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260603	9.21	9.55	9.21	9.38	69327	9.38	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260603	2.92	3.01	2.83	2.97	429276	2.97	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260603	1629	1630	1554.7	1573.8	87113	1571.8663	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260603	25.28	25.75	25	25.16	3319	25.16	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260603	178.81	180.84	176.07	179.81	34853	179.81	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260603	206.69	206.9	200.71	203.87	10280547	203.87	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260603	835	838	778.85	812.85	140577	812.85	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260603	17.75	17.76	16.66	17.28	189551	17.28	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260603	148	148.8	143.5	145.95	253906	145.95	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260603	1.93	1.93	1.89	1.89	788905	1.89	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260603	6.9	6.98	6.72	6.94	3477541	6.94	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260603	291.9	297	279	285.45	947	285.45	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260603	62	62.4	59.1	62.13	118244	62.13	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260603	643.05	646.95	622.1	629.3	44568	629.3	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260603	6.62	6.72	6.56	6.58	12883	6.58	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260603	2.81	3.09	2.81	3.05	41822	3.05	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260603	947	954.9	935	948	305	948	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260603	696.9	733.75	685.5	718.25	1154289	718.25	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260603	527.2	535.15	516	532.05	34349	530.0831	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260603	358.5	362.9	350.1	359.3	204256	359.3	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260603	30.36	30.36	30.36	30.36	67560	30.36
SANOFI.NSE	Sanofi India Limited	20260603	3178	3230	3145.3	3212.9	22359	3212.9	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260603	0.25	0.25	0.23	0.24	679038	0.24	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260603	520.3	524.25	512.35	520.7	254056	520.7	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260603	457.6	469.9	443.1	459	1874240	459	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260603	97.74	98.99	96.18	97.06	92707	95.1854	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260603	2344	2344	2154.8	2207	126144	2191.3526	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260603	303.45	316	300	302.1	151790	302.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20260603	55.71	56.9	55.4	56.19	99816	56.19	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260603	231.12	236.3	225.8	235.25	624651	235.25	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260603	740.55	761.35	714.6	723.9	231427	723.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260603	608	608	594.45	596.55	1151872	596.55	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260603	115.94	115.94	113.6	114.6	2795	114.6	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260603	342.27	342.27	324	325.54	57606	325.54	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260603	269.37	269.44	262.2	267.31	11230	267.31	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260603	214.93	218.82	214.93	216.7	11979	216.7	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260603	1801.7	1809.9	1759	1784.2	784328	1784.2	down	down	correct
SBIN.NSE	State Bank of India	20260603	953.75	974	937.2	970.45	27947005	970.45	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260603	4072	4118.3	4002	4049.9	310410	4049.9	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260603	152.7	155.18	152.28	153.07	47121	153.07	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260603	1122.3	1122.3	1122.3	1122.3	52580	1122.3
SCI.NSE	The Shipping Corporation of India Limited	20260603	303	306.65	297.6	303.4	5035461	303.4	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260603	77.33	77.33	75.25	75.69	350118	75.69	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260603	1643.3	1670	1605	1617.3	184075	1617.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260603	20.85	20.85	19.15	19.58	24572	19.58	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260603	104.5	115.8	102.2	112.24	13559359	112.24	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260603	235	235	226.02	229.37	24808	227.3745	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260603	16.24	16.24	16.24	16.24	109644	16.24
SETF10GILT.NSE	SBI Mutual Fund	20260603	257.66	259.1	257.3	258.28	3762	258.28	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260603	251.52	251.69	248.5	250.66	1755182	250.66	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260603	551.05	556.19	543.53	555.59	101199	555.59	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260603	754.29	754.29	740	748.28	153030	748.28	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260603	0.52	0.52	0.5	0.5	72302	0.5	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20260603	15.26	15.26	14.7	14.7	729	14.7	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260603	605.3	605.3	591.8	599.35	165896	598.5405	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260603	594.3	600.8	551.55	557.85	26523	557.85	down	up	incorrect
SGL.NSE	STL Global Limited	20260603	11.9	11.99	10.8	11.73	127834	11.73	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260603	68.56	70.9	68	68.06	7842	68.06	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260603	515.85	517.15	505.5	510.4	358125	510.4	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260603	176.5	182.27	173.25	176.21	316525	176.21	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260603	50.58	50.58	47	48.17	45768	48.17	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260603	115.17	118.5	115	115.17	7271	115.17
SHANTI.NSE	Shanti Overseas (India) Limited	20260603	6.74	6.74	6.3	6.37	36170	6.37	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260603	440.25	444.05	440.05	442.5	7990	440.4604	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260603	913.9	924	883.45	918.4	306930	918.4	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260603	849	849	825.5	828.3	60487	828.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260603	138.15	142.4	135.89	138.63	572275	138.63	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260603	477	477	460.05	463.82	9153	463.82	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260603	108.7	112.95	104	112.44	50991	112.44	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260603	521	525	502.4	515.4	1776974	515.4	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260603	17.88	17.88	17	17.4	17171	17.4	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260603	62.9	65.99	62.9	63.06	205	63.06	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260603	147.85	153	145.3	151.23	2729	151.23	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260603	127.55	129.1	125.32	126.25	257405	126.25	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260603	364	372	361.25	367.3	123665	367.3	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260603	35	35.5	33.5	34.6	25433	34.6	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260603	73	73.09	71.42	72.22	27899	72.22	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260603	24950	24960	24500	24775	26132	24710.7685	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260603	364	368.45	357.6	364.7	24229	364.7	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260603	44.7	45.79	43.4	44.25	46534	44.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260603	0.37	0.38	0.36	0.37	293049	0.37
SHREYANIND.NSE	Shreyans Industries Limited	20260603	146.5	146.5	142.27	142.51	1034	142.51	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260603	3452	3488	3380.1	3469.9	34100	3465.7393	up	up	correct
SHUBHLAXMI.NSE	SM	20260603	19.45	20.5	19.45	20.45	11000	20.45	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260603	5.21	5.21	4.9	5.01	20450	5.01	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260603	989	991.45	973.25	979.95	286092	978.2535	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260603	17.14	17.14	17.14	17.14	160	17.14
SIEMENS.NSE	Siemens Limited	20260603	3728.1	3755	3665	3709	464320	3709	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260603	50.9	50.9	48.77	49.31	7546	49.31	down	down	correct
SIL.NSE	Standard Industries Limited	20260603	16.25	16.35	15.81	16.01	15126	16.01	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260603	83.84	85	77.5	80.85	336091	80.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20260603	412.55	428.9	412.55	420	1352	417.4949	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260603	17.6	17.6	16.25	16.7	19665	16.7	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260603	7.21	7.58	7.21	7.21	18695	7.21
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260603	236	239.85	232.05	237.2	82347	237.2	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260603	73.04	74.69	72.41	73.81	797	73.81	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260603	420.35	426.8	415.6	419.65	221155	419.65	down	down	correct
SIS.NSE	SIS Limited	20260603	413	425.45	399.2	419.4	428422	419.4	up	up	correct
SITINET.NSE	SITI Networks Limited	20260603	0.36	0.36	0.35	0.36	470831	0.36
SIYSIL.NSE	Siyaram Silk Mills Limited	20260603	589	594.05	580.35	592.3	60827	587.4889	up	up	correct
SJVN.NSE	SJVN Limited	20260603	72.35	73.55	71.95	73.23	3543740	73.23	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260603	1630	1636.2	1580	1606.5	26473	1579.82	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260603	1	1	1	1	0	1
SKIPPER.NSE	Skipper Limited	20260603	569	574.7	558.05	570.5	1743919	570.5	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260603	235	247.9	228.04	243.51	2661942	243.51	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260603	154	154	148	153.11	6609	151.408	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260603	60.86	60.86	58.5	60.07	231372	59.5711	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260603	364.2	364.6	352.7	356.5	163360	356.5	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260603	36.9	37.45	36.34	37.29	119245	37.29	up	up	correct
SOBHA.NSE	Sobha Limited	20260603	1398.8	1398.9	1365	1382	39288	1376.3584	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260603	542.05	545.45	534.05	538.85	82577	538.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260603	18396	18737	18285	18577	266212	18577	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260603	522	526.45	501.65	517.75	148617	517.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260603	106.48	106.48	101.01	101.95	25380	101.47	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260603	100	102.5	98	100.37	8396	100.37	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260603	615	615.15	599.55	603.45	1008198	601.7012	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260603	277.95	277.95	261.8	267.5	1607373	263.8986	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260603	439.95	525.3	436	514.6	4841240	514.6	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260603	42.28	44.3	42	43.6	32825203	43.6	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260603	267	271.95	257.05	262.5	167281	262.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260603	805.1	849.5	797.7	843.9	50111	843.9	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260603	254.05	259	249.5	256.95	150935	256.95	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260603	205.67	210.59	196.5	208.5	4848519	208.5	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260603	3.59	3.65	3.51	3.61	437857	3.6	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260603	109.89	109.89	105.93	106.95	15629	106.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260603	34.8	35.41	34.22	34.88	46934	34.88	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260603	68.33	71.19	68	70.62	882595	70.62	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260603	30.31	30.79	30.3	30.44	1459	30.44	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260603	205.75	206	199.1	201.97	256427	201.97	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260603	201.09	204.8	199.02	200.48	3821	200.48	down	up	incorrect
SRF.NSE	SRF Limited	20260603	2740.1	2758	2711.6	2712	530894	2712	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260603	512	516.7	501	511.5	11007	511.5	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260603	0.4	0.4	0.4	0.4	0	0.4
SSWL.NSE	Steel Strips Wheels Limited	20260603	211	219.4	207.18	217.2	1139176	217.2	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260603	1080	1086.5	1066.1	1081.2	131665	1081.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260603	210	210.78	208.25	209	356834	209	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260603	139.94	143.11	139.61	141.94	20484	141.94	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260603	118.1	121.44	118.01	119.95	44845	119.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260603	78.5	78.83	75	76.92	6395	75.9279	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260603	12.19	12.68	11.72	12.33	5339875	12.33	up	up	correct
STEL.NSE	STEL Holdings Limited	20260603	495.5	495.9	484.05	490.45	7467	490.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260603	231	232.7	222.61	225.01	63550	225.01	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260603	610	620.6	603.2	620.6	3222970	620.6	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260603	618.05	626.2	612.2	619.45	129820	619.45	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260603	2989	3002	2914.3	2989.8	35488	2989.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260603	11.05	11.05	10.61	10.75	694414	10.75	down	down	correct
SUBROS.NSE	Subros Limited	20260603	722	727	710.95	721.2	23999	721.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260603	899	906.7	877.9	885.9	126620	885.9	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260603	487.7	488	472.5	482.8	79375	481.6389	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260603	44	45.4	42.25	43.16	41053	43.16	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260603	1540.1	1545.4	1508	1537.9	2237	1537.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260603	1.38	1.4	1.35	1.36	309471	1.36	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260603	4245	4250	4115	4169.5	83380	4147.6949	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260603	697	697.4	676.8	687.35	2299	686.81	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260603	834	838.8	821.15	834.05	34361	834.05	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260603	379	387.15	370.2	383	499290	383	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260603	1781	1796.3	1756.8	1788.5	4209769	1783.8249	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260603	288.2	289	276.15	281.4	414289	281.4	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260603	514.9	517.25	507.5	515.25	166416	515.25	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260603	151.26	154	149	152.87	2570	152.87	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260603	5.12	5.12	4.61	5.02	87257	5.02	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260603	463.4	473.9	460.4	465.45	190228	465.45	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260603	0.95	0.99	0.91	0.94	196736	0.94	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20260603	3560	3585	3514	3562	67033	3537.0259	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20260603	26.85	28.5	26.3	26.98	75447	26.98	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260603	18.3	18.39	17.31	17.94	70459	17.94	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260603	58.48	58.48	57.48	57.49	58	57.49	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260603	250.75	257.5	246.1	251.3	1416060	251.3	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260603	167.2	172.9	165.12	169.67	436485	169.67	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260603	36.05	36.05	34.78	35.22	18868	35.22	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260603	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260603	277	278.5	269.15	275.35	1030873	275.35	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260603	2.72	2.73	2.57	2.62	145312	2.62	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260603	54.52	55.04	53.25	54.4	90350201	54.4	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260603	3.94	4.09	3.81	4.08	25577	4.08	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260603	3779	3797	3752	3778.3	6871	3677.0174	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260603	650	675	642.5	661.95	30138	658.1151	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260603	192	196.9	180	194.75	4006488	194.75	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260603	695	699	683.55	690.2	52946	685.2756	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260603	444	444	432.15	438.1	319473	436.8637	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260603	191.15	201.91	186.61	192.94	2815	192.94	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260603	343.5	347.45	335.35	339.2	87460	339.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260603	30.86	30.86	29.27	30.02	398281	30.02	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260603	340.2	357.85	330.25	352.95	227685	352.95	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260603	542.7	542.7	518.55	528.3	625073	528.3	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260603	18.81	18.81	17.88	17.97	71129	17.97	down	down	correct
TARC.NSE	TARC Limited	20260603	131.19	132	128.62	130.28	271597	130.28	down	down	correct
TARMAT.NSE	Tarmat Limited	20260603	52.1	53.4	51.56	51.92	5548	51.92	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260603	7421	8002.5	7421	7716.5	4530	7716.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260603	738.1	740	715	719.75	461010	708.8515	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260603	1906.2	1960	1905.9	1955	764419	1935.9023	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260603	1160	1163.9	1140.5	1144	1872463	1144	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260603	4496.1	4497.9	4287	4341	498745	4264.5829	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260603	670.55	673.85	656.2	665.2	238063	661.7869	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260603	414.45	414.95	407.25	411.75	3650477	409.2143	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260603	210.71	212.49	207.6	211.6	23198930	207.3339	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260603	1210	1239.5	1202.6	1222.4	37807	1222.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260603	178.84	183.59	174.85	177.49	770397	177.49	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260603	919.1	934.5	915	931.5	33715	930.5012	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260603	495	518.8	494	516.7	16021	516.7	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260603	13.03	13.29	13	13.16	3381	13.16	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260603	2580	2581	2500.1	2524.8	982	2524.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260603	2393	2393	2224.8	2241.7	15660062	2241.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260603	1244	1309.5	1241.4	1286.3	1309216	1286.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260603	1386.7	1386.7	1372.2	1377.3	18571	1377.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260603	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260603	1549.1	1554.7	1467.6	1472.3	3493572	1435.0082	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260603	1065.8	1066.1	1042.4	1047.1	205467	1047.1	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260603	544	582.4	538.55	569.25	32816753	569.25	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260603	596	596	568.05	571.15	122439	571.15	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260603	439.7	451.6	424	451.6	50933	451.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260603	96.24	99.7	95.31	98.79	109234	98.79	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260603	42.91	43.9	42	42.28	26969	42.28	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260603	104.17	104.17	101.15	102.85	1910049	102.85	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260603	75.7	76.9	74.25	75.91	5855346	75.91	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260603	12.21	12.75	11.82	12.24	1410	12.24	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260603	9.21	9.21	8.98	9.11	7783	9.11	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260603	4618	4819.1	4600	4795	224232	4781.6248	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260603	99	102	95.65	97.63	10276	97.63	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260603	107.58	110	103.29	109.46	98668	109.46	up	up	correct
THERMAX.NSE	Thermax Limited	20260603	4959	4959	4722.1	4780	323481	4761.2181	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260603	91.97	92.17	90.65	91.44	800125	91.44	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260603	287	294	266.1	268.1	93244	268.1	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260603	522.5	529.7	512.05	525.2	312888	518.4518	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260603	427	429.4	418.6	420.6	584202	420.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260603	2470.9	2488.9	2421	2453.4	13825	2433.4	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260603	3131	3131	3030.5	3070.2	194889	3070.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260603	4.74	4.74	4.38	4.58	4458	4.58	down	down	correct
TIL.NSE	TIL Limited	20260603	174.99	182.45	174.99	180.4	94485	180.4	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260603	172.25	175.95	167.5	171.27	3011734	171.27	down	down	correct
TIMKEN.NSE	Timken India Limited	20260603	3527.9	3577.9	3478.6	3479.1	25850	3479.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260603	187	187.47	178.1	182.25	253892	182.25	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260603	45.8	46.99	45.01	45.75	149101	45.75	down	down	correct
TITAN.NSE	Titan Company Limited	20260603	4057	4103.8	4002	4088.8	959352	4075.4274	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260603	87.16	88.8	86.63	87.53	69586	87.53	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260603	146.1	147.93	145.8	147.09	39959	147.09	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260603	9.88	9.88	9.06	9.26	10097	9.26	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260603	85.71	85.71	82.11	85.23	1805	85.23	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260603	4317.9	4389.9	4284.1	4368.5	405210	4368.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260603	1424	1452.7	1416.1	1436.7	394473	1431.7411	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260603	53.48	53.6	51.6	52.44	2585	52.44	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260603	69.3	72.45	68.21	71.89	7431	71.89	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260603	70.9	70.9	67.5	69.36	74001	69.36	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260603	6.77	6.98	6.51	6.78	31083	6.78	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260603	146.5	146.5	138.29	139.25	19082	139.25	down	down	correct
TRENT.NSE	Trent Limited	20260603	4219.995	4284.795	4165.005	4242	817263	2817.7186	up	up	correct
TRF.NSE	TRF Limited	20260603	234.19	234.19	230.46	232.49	3747	232.49	down	down	correct
TRIDENT.NSE	Trident Limited	20260603	24.33	24.35	24	24.18	5258338	24.18	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260603	58.13	59.9	56.61	57.58	15428	57.58	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260603	690	699.9	664.45	668.85	831599	668.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260603	364.55	378.9	358.1	362.2	309045	362.2	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260603	940	940	901.25	916.75	3102	907.4754	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260603	540	551.2	533	544.25	69052	544.25	up	up	correct
TTL.NSE	T.T. Limited	20260603	7.6	7.6	7.25	7.32	58715	7.32	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260603	42.85	43.94	42.2	43.59	2554744	43.59	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260603	488.85	503	475.95	488.05	73525	488.05	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260603	3360	3366.8	3301.4	3315.1	846948	3315.1	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260603	3964	3999.9	3880	3968.9	3439	3968.9	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260603	112	113.87	110.16	111.41	24348	111.41	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20260603	5.49	5.49	5.2	5.29	4684	5.29	down	up	incorrect
UBL.NSE	United Breweries Limited	20260603	1325	1344.9	1313.7	1340	217313	1340	up	up	correct
UCOBANK.NSE	UCO Bank	20260603	24.89	25.19	24.5	25.1	3868584	25.1	up	up	correct
UFLEX.NSE	Uflex Limited	20260603	447.4	447.4	436.2	439.45	97374	436.4071	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260603	72.51	74.4	72.51	73.79	31388	73.79	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260603	40.96	41	39.67	40.24	57967	40.24	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260603	94.1	95.1	92.5	93.02	683932	93.02	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260603	53	54.13	52.34	53.79	14910937	53.79	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260603	11180	11239	11020	11066	412934	11066	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260603	5.82	5.82	5.35	5.45	7067	5.45	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260603	363.1	374.7	355.85	372.2	33360	372.2	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260603	242.54	253.7	241	250.22	72416	250.22	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260603	106.97	107	104.52	105	2191	101.6216	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20260603	164.01	167.5	160.55	166.7	10405094	161.9339	up	up	correct
UNITECH.NSE	Unitech Limited	20260603	4.79	4.88	4.73	4.84	3880139	4.84	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260603	534	560.1	517	524.15	4353	524.15	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260603	77.13	81.95	77.01	80.7	201843	80.7	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260603	1299.9	1302.5	1152.9	1189.9	730688	1189.9	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260603	395.9	395.9	395.9	395.9	63	395.9
UPL.NSE	UPL Limited	20260603	641.3	648	634.5	646.05	2055293	639.8563	up	up	correct
URJA.NSE	Urja Global Limited	20260603	10.8	10.89	10.5	10.81	1086959	10.81	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260603	492.1	503.5	485.25	497.95	574928	497.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260603	929.9	935	923	924.7	82150	888.7195	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260603	233	239	229.2	230.71	36147	230.71	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260603	239.1	247.5	234.63	245.65	2722841	245.65	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260603	5390.1	5440	5340	5393.9	35478	5393.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260603	237	237.6	224.25	229.9	534581	228.469	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260603	7.28	7.28	7.01	7.17	319082	7.17	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260603	6.5	6.59	6.35	6.45	1545594	6.45	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260603	283.8	306	273.35	300.55	318189	300.55	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260603	43.2	43.92	43	43.25	55437	43.25	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260603	7.2	7.2	6.8	6.99	182581	6.99	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260603	576	595	566.9	593.6	197257	593.6	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260603	32.31	32.66	31.26	32.35	272328	32.35	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260603	56	59.8	55	58.95	170622	58.95	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20260603	538.95	539.65	528.5	533.4	4501572	533.4	down	down	correct
VEDL.NSE	Vedanta Limited	20260603	333.55	334	325	328.2	20194365	328.2	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260603	1457.8	1457.8	1391	1444.4	42116	1444.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260603	1481.8	1481.8	1481.8	1481.8	49108	1481.8
VERTOZ.NSE	Vertoz Advertising Limited	20260603	45.23	45.23	42.97	42.97	105741	42.8648	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260603	472.25	484.9	465.3	481.15	112546	481.15	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260603	123	125.59	120.6	121.59	32250	121.59	down	down	correct
VGUARD.NSE	V	20260603	304.3	304.3	297.05	300.7	167620	300.7	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260603	3373.7	3410	3322.2	3373.5	411	3373.5	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260603	300	300.05	294	297.45	2559	297.45	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260603	1327.8	1333	1262.1	1279.4	109859	1279.4	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260603	3.9	3.99	3.74	3.8	125948	3.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260603	1.29	1.32	1.28	1.29	1442439	1.29
VIKASLIFE.NSE	Vikas Lifecare Limited	20260603	1.48	1.49	1.46	1.48	1560025	1.48
VIMTALABS.NSE	Vimta Labs Limited	20260603	468.85	522.55	463.5	513.25	977529	511.3625	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260603	1316.6	1317.7	1295.7	1304.5	71113	1304.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260603	2120	2255	2088.1	2200	202231	2200	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260603	34.8	34.8	34	34.39	125268	34.39	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260603	255.55	255.55	245.15	248.4	70314	248.4	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260603	25.8	26.28	25.5	25.82	47948	25.82	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260603	318	336.95	311.35	332.45	1705200	332.45	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260603	9.18	9.18	8.86	8.97	26527	8.97	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260603	72	72.65	70.67	71.29	47706	70.1956	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260603	52.01	54.3	51.68	52.58	45794	52.58	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260603	626.45	633.55	607.6	615.3	141623	615.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260603	5.9	5.9	5.61	5.75	292246	5.75	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260603	0.55	0.58	0.55	0.57	167444	0.57	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260603	225.6	234	222.11	230.97	25005	230.97	up	up	correct
VMART.NSE	V	20260603	693.75	693.85	680.1	684.95	288991	684.0343	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260603	9200	9414	9101	9375	39915	9274.2369	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20260603	1239.8	1241.4	1207.6	1235.3	562073	1231.4421	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260603	241.61	241.61	234.72	235.35	325702	235.35	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260603	271.4	273.55	266.25	271.4	31842	271.4
VSTIND.NSE	VST Industries Limited	20260603	256	256	251.55	253.5	161521	242.0164	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260603	4613.6	4698	4511.5	4663.7	8466	4663.7	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260603	613.85	624.6	604.1	621	256100	621	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260603	1551.6	1560.9	1542.2	1557.9	230885	1554.11	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260603	240.7	242	230.1	238.25	1347435	238.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20260603	262.95	265	254	256.25	76564	256.25	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260603	955.05	968.95	925.1	935.9	1578	935.9	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260603	107.98	108.5	104.82	107.32	2304909	107.32	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260603	81.25	81.25	81.25	81.25	1	80.7361
WELCORP.NSE	Welspun Corp Limited	20260603	1385.1	1425	1373.4	1413.6	1901113	1408.9217	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260603	517.5	523	502.9	518.6	174319	516.051	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260603	1858.9	1859	1770	1857.9	122	1857.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260603	6845	6879.5	6750.5	6832	2951	6823.2202	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260603	422.1	434	410.7	429.15	158950	429.15	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20260603	1517.7	1536	1468.4	1497.7	80547	1489.0965	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260603	829	829.45	808.45	818.5	91944	818.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260603	27.01	27.01	25.76	26	5322	26	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260603	812.3	819.45	798.2	805.85	25044	799.8072	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260603	281	284.9	278.2	279.85	32604	279.85	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260603	153	157.39	152	152.5	476	152.5	down	down	correct
WIPRO.NSE	Wipro Limited	20260603	208	208.4	202	204.1	62282204	204.1	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260603	1978	2150	1960.1	2073.9	7368265	2073.9	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260603	472.7	475.7	468.65	474.15	26664	474.15	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260603	70	70	67.75	68.59	18489	68.59	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260603	527	527	510.05	520.6	160491	520.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260603	66.02	67.49	64.5	65.36	82468	65.36	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260603	98.97	98.97	95.11	97.66	11273	97.66	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260603	1150.1	1175	1117.6	1152.6	79054	1151.0187	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260603	22.81	23.03	22.2	22.93	111470651	22.93	up	up	correct
YUKEN.NSE	Yuken India Limited	20260603	680.05	708.7	675	694.25	5795	694.25	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260603	94.2	95.2	91.32	94.5	21003654	94.5	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260603	7.01	7.12	6.82	6.94	817395	6.94	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260603	8.15	8.16	7.98	8.05	758965	8.05	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260603	200	204.49	196	199.61	67	199.61	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260603	5.76	5.99	5.61	5.78	229036	5.78	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260603	519.85	519.85	500	509.5	562118	497.3874	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260603	1678	1710	1669.9	1688.1	613409	1688.1	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260603	76	76.7	74.92	75.29	4052	75.29	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260603	1142.8	1230	1136.2	1225.6	129962	1225.6	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260603	219.2	220.4	213	218.97	144188	218.97	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260603	498.95	505.8	489.4	502.65	186246	501.6479	up	up	correct