CollectAI

close-nse_india_stocks

2026/06/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260605	190.3	206	190.3	195.77	626675	194.5763	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260605	32.4	33.2	32.4	33.01	2768	33.01	up	down	incorrect
3MINDIA.NSE	3M India Limited	20260605	32580	32580	31800	31995	2208	31538.251	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260605	32	32	31.1	31.79	327	31.79	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260605	323.8	324.1	309.85	311.6	46458	311.6	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260605	621.5	639	617.8	633.9	159207	633.9	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260605	14.8	15.68	14.5	14.77	289935	14.77	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260605	9.9	10.27	9.75	9.9	184090	9.9
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260605	75.6	78.5	75	77.84	104250	77.84	up	up	correct
AARON.NSE	Aaron Industries Limited	20260605	122.3	122.3	113.85	115.33	19882	115.33	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260605	376	381.65	373	376.85	106175	376.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260605	461.4	462.1	454.5	458.05	639930	458.05	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260605	371	377.95	368	370.2	6817	370.2	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260605	130	131.79	127.88	129.52	15489	129.52	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260605	1302.9	1317.9	1286	1297.8	175656	1297.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260605	16.15	16.15	16.15	16.15	0	16.15
ABB.NSE	ABB India Limited	20260605	7175	7217	7108.5	7160	249982	7160	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260605	26000	26180	25870	26035	3619	25439.7069	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260605	353.9	366.3	352.9	357.5	3775258	357.5	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260605	61.5	61.69	59.94	60.09	3553406	60.09	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260605	42.95	42.95	42.95	42.95	0	42.95
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260605	54.44	56	54.44	55.7	100536	55.7	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260605	72.58	74.58	72.58	73.66	10596	73.66	up	up	correct
ACC.NSE	ACC Limited	20260605	1365	1373.6	1323	1329.8	433023	1322.1499	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260605	1146	1153.6	1117	1120.4	7040	1120.4	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260605	5.7	5.86	5.36	5.54	127902	5.54	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260605	874.5	909	867	900.3	393889	900.3	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260605	2992	3059.8	2921.8	3048.2	5617327	3046.8377	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260605	1431	1530	1430.1	1525.7	10448500	1525.7	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260605	1801.5	1827.9	1796.7	1824.2	1640762	1816.5443	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260605	231.68	236.25	230.1	232.6	30846795	232.6	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260605	290.25	297	280.3	282.8	164750	282.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20260605	73	73.1	70.6	70.8	60	70.8	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260605	9.04	9.3	8.96	9.15	33640	9.15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260605	120	123	119.43	121.35	114842	121.35	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260605	52.53	53.58	52.53	52.81	23230	52.81	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260605	376.35	378.9	364.15	367.05	155728	365.4732	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260605	1483	1512.1	1465.9	1476.1	178011	1476.1	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260605	524	550	494.15	512.65	3013185	512.65	down	down	correct
AGRITECH.NSE	Agri	20260605	108	129.34	108	129.34	132520	129.34	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260605	31.39	31.49	30.12	30.9	19086	30.9	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260605	41.6	41.95	39.31	40.3	9137	40.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260605	158.06	159.07	157	157.18	960	157.18	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260605	790	800	784	792.95	26750	792.95	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260605	4690	4775	4602.5	4630.7	206638	4630.7	down	down	correct
AIRAN.NSE	Airan Limited	20260605	16.57	17.85	16.57	16.79	120639	16.79	up	up	correct
AISL.NSE	SM	20260605	58.95	58.95	58.95	58.95	1200	58.95
AJANTPHARM.NSE	Ajanta Pharma Limited	20260605	2981.1	3025.1	2900	2976.5	108169	2976.5	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260605	118.07	124.99	117.9	121.67	1159977	121.67	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260605	4	4.1	3.87	3.91	467472	3.91	down	down	correct
AKASH.NSE	Akash Infra	20260605	28.12	28.12	27.63	27.73	4146	27.73	down	down	correct
AKG.NSE	AKG Exim Limited	20260605	11.02	11.4	11.02	11.21	1333	11.21	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260605	240.35	242.9	225.25	227.53	26277	227.53	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260605	6.71	6.71	6.71	6.71	39451	6.71
AKZOINDIA.NSE	Akzo Nobel India Limited	20260605	3098.1	3142	3082	3110.9	10499	3110.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20260605	8.78	8.78	8.37	8.4	136315	8.4	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260605	719.45	720	700.05	710.75	2056	710.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260605	87.02	88.4	86.1	87.12	326110	87.12	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260605	657.15	673.05	650	651.9	10612	651.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260605	90.95	93.6	88.5	89.16	11984	89.16	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260605	5299.5	5338.5	5222.5	5251.5	143792	5251.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260605	1809	1833.2	1766	1775.3	103872	1765.3348	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260605	8.81	8.98	8.77	8.8	2594914	8.8	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260605	14.3	14.3	13.51	13.69	40218	13.69	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260605	12.43	12.63	12.35	12.45	8533937	12.45	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260605	68.3	70.99	68.3	68.92	14273	68.92	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260605	202.15	212	202.14	207.07	4882	207.07	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260605	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260605	7670	7884	7589	7822	432111	7822	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260605	24.6	25	24.5	24.94	8938	24.94	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260605	1687.7	1687.7	1620	1633.9	11442	1633.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260605	430	430.45	415	417.55	7371968	415.4934	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260605	47.1	49	46.95	47.01	11745	47.01	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260605	36.5	36.8	36.01	36.79	6413	36.79	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260605	545.8	555.05	543.3	552.05	13503	552.05	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260605	595.2	598.8	566.5	570.05	4258654	570.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260605	61.55	61.99	60.83	61.45	125284	61.45	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260605	79.45	80.8	78.6	79.27	184367	79.27	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260605	43.01	44.39	42.65	44	4577	44	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260605	1.51	1.6	1.51	1.52	13484	1.52	up	up	correct
ANMOL.NSE	Anmol India Limited	20260605	11.36	11.47	11.16	11.41	17675	11.41	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260605	3.52	3.66	3.52	3.64	132553	3.64	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260605	0.8	0.83	0.8	0.82	52890	0.82	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260605	1914.9	1946.7	1899.1	1915.3	17228	1915.3	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260605	1355	1368.7	1315.3	1328.2	217175	1328.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260605	13825	14174	13655	13878	100710	13878	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260605	121.02	121.02	118.9	119.19	2237	119.19	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260605	545	552.5	530.7	540.2	215905	534.5055	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260605	425.9	427	405	410.4	322288	410.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260605	1810	1854.7	1810	1822.6	985798	1822.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260605	740	745.45	727.6	738.4	98111	738.4	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260605	422	432.7	414.85	421.35	27746500	421.35	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260605	8265	8341	8240	8304.5	187969	8304.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260605	480	506	477.05	497.85	326312	497.1588	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260605	398.75	399	395.05	396.8	388734	394.5437	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260605	1287.8	1300	1260.1	1281.5	408	1281.5	down	down	correct
APTECHT.NSE	Aptech Limited	20260605	105.06	107	102.51	104.97	304320	104.97	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260605	262.95	268.8	261	265.3	670612	265.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260605	76.07	78.7	76.07	77.51	5612	77.51	up	down	incorrect
ARCHIES.NSE	Archies Limited	20260605	14.4	14.49	14.13	14.33	3677	14.33	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260605	37.53	38.6	36.8	37.11	540	37.11	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20260605	331.65	338	328	330.35	13072	330.35	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260605	67	67.58	66.3	66.65	132135	66.65	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260605	265.5	267.15	255.05	260.05	54691	260.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260605	1586.3	1631.9	1574.7	1596.5	25650	1596.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260605	25.49	25.5	25	25.08	1889	25.08	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260605	542	559	529.3	536.95	70964	536.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260605	1.19	1.2	1.14	1.18	32048	1.18	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260605	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260605	271.4	276.8	267.1	268.2	109214	267.7497	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260605	157	186.99	157	164.49	7378	164.49	up	up	correct
ARVIND.NSE	Arvind Limited	20260605	502.55	510.8	492.15	493.7	613084	493.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260605	471	477.75	467.2	469.3	131097	469.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260605	585.05	591	581.65	584.6	14473	584.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260605	892	905.95	883.35	901.9	64779	901.9	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260605	259.5	262	253.15	254.36	12827	254.36	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260605	513	519.3	506	507.8	18132	507.8	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260605	827.8	840	817.55	826.35	15602	826.35	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260605	745.7	756.8	698.2	702.75	1115401	702.75	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260605	357.1	359.45	350.35	352.8	28200	352.8	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260605	16.98	17	16.5	16.68	70925	16.68	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260605	122.97	124.12	121.65	122.36	715476	122.36	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260605	146	146.53	143.8	145.29	22386114	145.29	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260605	297.8	310	291.5	303.95	2484	303.95	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260605	2666	2699.8	2665	2686.7	1615011	2663.5908	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260605	60.17	60.65	59.03	59.4	675662	59.4	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260605	244.74	247	240	240.54	574	234.6918	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260605	776.9	800.75	755.05	758	45986	758	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260605	738.9	756	738.9	754	233590	754	up	up	correct
ASTRAL.NSE	Astral Limited	20260605	1555	1564.4	1513.6	1518.8	391870	1518.8	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260605	1393.4	1463.9	1385.8	1419.5	2195447	1419.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260605	8454	8679.5	8454	8600	6126	8600	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260605	3.9	4.04	3.8	3.85	49415	3.85	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260605	747	770	741	762.25	10074052	761.9839	up	up	correct
ATUL.NSE	Atul Ltd	20260605	6751	6829	6650	6678.5	9661	6645.7301	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260605	466.75	476	466.25	468.75	100119	468.75	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260605	962.45	982	960.9	969.4	1989735	969.4	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260605	793.3	807.5	775.1	778	294844	778	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260605	1483.9	1496.5	1456	1462.3	1282019	1462.3	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260605	125.9	125.9	116.2	121.99	789	121.99	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260605	1732.5	1732.5	1714.8	1726.7	4741	1726.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260605	78.99	78.99	75	77.57	34889	77.57	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260605	488	488	453.1	458.55	24702	449.942	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260605	1130	1143.7	1106	1115	336259	1115	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260605	69.1	70.59	69.01	69.16	25092	69.16	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260605	448	456	446.8	451.05	83969	451.05	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260605	1260	1276	1252.1	1272.3	7825303	1271.3195	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260605	559.17	561.89	557	560.29	992	560.29	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260605	1789.6	1847	1713	1836	382058	1836	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260605	156.62	157.94	155.65	156.3	1898	156.3	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260605	262.3	262.3	256.46	257.82	207439	257.82	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260605	325	325	318.7	319.43	2059	319.43	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260605	220.05	230	219.65	222.74	15966	222.74	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260605	172.89	176.34	169	176.34	8913	176.34	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260605	4.96	5.28	4.96	5.15	111560	5.15	up	up	correct
BAJAJ.NSE	AUTO	20260605	10394	10446	10317	10350	247150	10350	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260605	558.8	568	546.55	552.05	485590	552.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260605	305	316.45	305	311.5	477337	308.7179	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260605	1720	1740.5	1698	1700	1414054	1698.5569	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260605	19.5	20.16	19.26	19.75	15803490	19.75	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260605	10189	10355	10131	10199	68806	10073.8235	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260605	874	913	874	889.55	13274646	884.1476	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260605	88.74	89.85	86.1	87.34	165700	87.34	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260605	2100	2150	1992	2043.3	528900	2033.2268	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260605	24.53	24.98	24.13	24.28	21842	24.28	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260605	18.53	18.92	18.2	18.26	6583	18.26	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260605	2204	2236	2135	2142	196497	2138.0056	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260605	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260605	182.97	184.49	178	179.04	246544	179.04	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260605	89.65	91.4	85	86.23	56220	86.23	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260605	537	541	529.25	532.3	540692	532.3	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260605	105.1	108	102	104.59	1302	104.59	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260605	3628	3640	3600	3600.2	186	3600.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260605	660.9	668	654.05	655	119347	655	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260605	205.55	208.95	203.36	205.87	6152884	205.87	up	up	correct
BANG.NSE	Bang Overseas Limited	20260605	38.54	38.9	37.55	37.72	7658	37.72	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260605	92.5	92.5	92	92.5	2601	92.5
BANKBARODA.NSE	Bank of Baroda	20260605	264.95	269.4	262.8	263.7	23279313	263.7	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260605	562	566.19	559.5	563.08	1021395	563.08	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260605	139.9	143.37	139.8	141.46	12702704	141.46	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260605	125.85	126.64	121.51	121.97	27822	121.0354	down	down	correct
BASF.NSE	BASF India Limited	20260605	3473	3473	3384.5	3417.8	10841	3417.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260605	24.7	24.9	24.25	24.46	52639	24.46	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260605	659.9	670.3	659.05	664.6	72436	664.6	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260605	4424.9	4430	4342.2	4350.1	24094	4350.1	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260605	2801	2879.3	2801	2841	29817	2804.3797	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260605	1509.8	1535	1491.1	1529.1	68257	1529.1	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260605	32.8	33.85	32.22	33.45	817117	33.45	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260605	1213	1233.2	1200	1207.4	1506663	1207.4	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260605	28.75	29.6	28.75	28.91	6723	28.91	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260605	172.99	175.75	171.5	172.2	820574	172.2	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260605	112.14	114.99	110	111.03	13927	111.03	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260605	410.1	412	405.1	408.2	11084641	408.2	down	down	correct
BEML.NSE	BEML Limited	20260605	1747	1764	1721.7	1742.8	144393	1742.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260605	95.6	98.5	94.6	96.86	836504	95.1219	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260605	496.7	500.65	487.15	492	175032	492	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260605	16.2	16.5	16	16.15	335285	16.15	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260605	453.95	456.75	434	437.1	38932	427.61	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260605	669	683.95	625.05	635.1	360366	635.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260605	3.26	3.26	3.26	3.26	0	3.26
BGRENERGY.NSE	BGR Energy Systems Limited	20260605	346.4	349.5	330	337.85	103852	337.85	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260605	205	216	196.02	209.09	2265151	206.7986	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260605	311	319.5	306.65	306.65	101526	306.65	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260605	3.09	3.16	3.09	3.12	138656	3.12	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260605	1928.1	1952	1917.1	1929.8	380703	1923.9627	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260605	113	118	113	114.26	22191	114.26	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260605	1449	1449	1415	1422.9	5615	1422.9	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260605	217.94	217.94	207.03	209.63	285879	209.63	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260605	1824.9	1827.8	1790.7	1798	3926715	1775.6762	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260605	390	400.35	382.6	386.95	17437792	385.7058	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260605	51.37	52.09	50.16	51.29	55761	51.29	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260605	723.7	733.2	690	696.95	3327	696.95	down	down	correct
BIOCON.NSE	Biocon Limited	20260605	416.3	425	411.5	412.3	2479909	411.8071	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260605	35	37.17	34.2	35.29	181759	35.29	up	up	correct
BIRET.NSE	RR	20260605	320.4	321.49	318.66	319.49	352979	319.49	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260605	241	241	223.9	223.9	318293	223.9	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260605	972.9	978.9	961.05	964.05	19188	951.6783	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260605	137	138.7	135.7	136.6	23477	136.6	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260605	17	17.4	16.77	16.88	71516	16.88	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260605	455.1	455.95	433.1	438.35	1239641	437.4935	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260605	53.54	54.41	53.42	53.86	140505	53.86	up	up	correct
BLS.NSE	BLS International Services Limited	20260605	264.9	268.95	260.25	261.1	1055446	261.1	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260605	2.49	2.49	2.49	2.49	9209	2.49
BLUEDART.NSE	Blue Dart Express Limited	20260605	4720	4771.2	4686.2	4700.1	8815	4700.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260605	1625.9	1625.9	1572.1	1581.8	479288	1574.0804	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260605	72.99	72.99	71	71.2	59586	71.2	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260605	121.99	124.3	121.5	122.95	519006	122.95	up	up	correct
BOROLTD.NSE	Borosil Limited	20260605	224	224.45	220.22	221.49	43330	221.49	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260605	526	530	514	524.3	723378	524.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260605	37320	37475	36600	37240	26904	37240	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260605	295	295.9	291.75	295.15	5528678	295.15	up	up	correct
BPL.NSE	BPL Limited	20260605	53	53.02	51.51	52.36	21317	52.36	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260605	647.6933	655.5067	640.8	651.4	473234	488.55	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260605	5095	5135	5071	5120.5	159398	5120.5	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260605	19.01	19.91	19.01	19.43	20832	19.43	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260605	65	66.5	64.11	65.68	33143	65.68	up	up	correct
BSE.NSE	BSE Limited	20260605	4053	4121	3822.9	3880	6658969	3869.8048	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260605	94.13	97	93	96.6	2341	96.6	up	up	correct
BSL.NSE	BSL Limited	20260605	125.53	128.8	124.29	127.95	2508	127.95	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260605	136.56	136.56	135.23	135.88	148116	135.88	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260605	28.03	28.03	27.1	27.3	3903570	27.3	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260605	329	337.45	325.55	327	1000740	322.2436	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260605	669.65	669.65	652.2	656.3	11795	656.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260605	42	44	41.65	41.91	19192	41.91	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260605	35.98	36.75	34.62	35.51	29905	35.51	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260605	21.15	21.8	20.9	20.9	103744	20.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260605	121.2	139.33	119.27	135.08	13321798	135.08	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260605	760	778	760	761	993994	757.0758	up	up	correct
CANBK.NSE	Canara Bank	20260605	133.2	136.4	133.04	135.81	47139920	131.473	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260605	816.5	824.5	803.05	809	161813	801.6704	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260605	220.34	222.73	217.8	219.65	92674	219.65	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260605	228.5	228.5	220.96	222.09	144858	222.09	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260605	2025	2048.7	2015.2	2033.1	84426	2033.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260605	13.89	13.89	13.2	13.68	6565	13.68	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260605	1040.1	1070	1023.9	1039.8	311452	1039.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260605	1611	1623.8	1595.1	1609.6	19529	1596.1747	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260605	1921	1979	1891.1	1958.4	431228	1958.4	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260605	183.75	185.49	183.5	183.52	728527	183.52	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260605	14.3	14.96	14.3	14.67	133315	14.67	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260605	12.69	13.99	12.65	12.77	20561	12.77	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260605	1069	1085	1065.3	1079.1	147309	1079.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260605	1224	1235.1	1208.2	1217.5	1137730	1206.4946	down	down	correct
CEATLTD.NSE	CEAT Limited	20260605	3240	3260.4	3185	3191.5	45215	3191.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260605	7.71	7.76	7.55	7.63	7022	7.63	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260605	497	527.9	493.55	518.9	131157	518.9	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260605	19.98	19.98	19.13	19.28	111177	19.28	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260605	30.45	30.89	29.87	30.38	22926053	30.38	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260605	22.18	22.18	21.81	21.94	121316	21.94	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260605	3490	3548.6	3418.1	3459.9	42803	3459.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260605	764.1	769	752.95	765.55	27792	765.55	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260605	5560	5641.5	5502	5512.5	3601	5449.5815	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260605	3.61	3.61	3.31	3.55	190012	3.55	down	down	correct
CESC.NSE	CESC Limited	20260605	178.79	182	177.63	178.61	1926604	178.61	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260605	203	205	200.93	202.5	3384453	202.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260605	948.85	952	928.6	938.15	4645742	938.15	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260605	774	786.25	754	777.45	288277	777.45	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260605	466	470	463.5	467.95	567168	467.95	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260605	153.37	162	153.37	158.97	3576	157.2714	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260605	186	214.45	184.21	207.88	3482032	207.88	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260605	424	424	402.15	420	628	420	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260605	206.4	209.5	203.14	207.02	251531	207.02	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260605	1192	1203.2	1131.6	1181.4	1196141	1181.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260605	1486.5	1549	1480.1	1506	2458256	1505.4078	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260605	1451	1473.8	1440	1445	171051	1445	down	down	correct
CINELINE.NSE	Cineline India Limited	20260605	80	81	78.5	79.16	6553	79.16	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260605	15.9	16.2	15.41	16.06	14504	16.06	up	down	incorrect
CIPLA.NSE	Cipla Limited	20260605	1394	1406.1	1382	1401.3	1050391	1401.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260605	789	804.9	786	791.85	147612	791.85	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260605	52.7	53.78	52.7	53.78	83327	53.78	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260605	280.85	283	276.55	278.85	24800	278.85	down	down	correct
CMICABLES.NSE	CMI Limited	20260605	3.22	3.22	3.22	3.22	0	3.22
COALINDIA.NSE	Coal India Limited	20260605	483.3	483.6	469.1	472.3	9592529	472.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260605	1474.2	1482.8	1432.2	1439.1	1096107	1439.1	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260605	40	40.9	38.43	38.43	2342260	38.43	down	down	correct
COFORGE.NSE	Coforge Limited	20260605	1453.7	1473.3	1424.6	1431.1	2525034	1431.1	down	up	incorrect
COLPAL.NSE	Colgate	20260605	2016	2020.9	1991	1999.5	174541	1999.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260605	1.37	1.37	1.31	1.36	27296	1.36	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260605	13.8	14.05	13.7	13.8	10493	13.8
CONCOR.NSE	Container Corporation of India Limited	20260605	452.55	457.8	446.8	450.6	1855533	450.6	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260605	76.95	79.19	73.31	77.61	3889694	77.61	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260605	243.6	254	235.16	237.69	39910	237.69	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260605	618.85	619.95	606	610.65	13583	604.981	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260605	31.12	32.89	31.12	32.26	29174	32.26	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260605	220.66	228.49	217	219.67	19737	219.67	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260605	1783	1817.3	1770.3	1796.8	402350	1795.0522	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260605	4.88	4.99	4.75	4.83	29772	4.83	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260605	102.5	102.5	99.71	100.17	945778	100.17	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260605	9200.5	9289	9033.5	9065	37933	9053.9517	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260605	6.73	6.79	6.7	6.74	9601	6.74	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260605	1289	1300	1261	1264	163055	1264	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20260605	342.7	375.3	341.4	361.6	162535	361.6	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20260605	3925	3933.7	3870.5	3878.9	28045	3878.9	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260605	270.05	272.3	264.4	266.6	4744279	263.4318	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260605	362.1	365.95	359	362.05	123966	362.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260605	32.25	34.47	32.2	33.54	4725	33.54	up	up	correct
CUB.NSE	City Union Bank Limited	20260605	247	248.0933	243.2	244.8533	1764926	183.64	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260605	89.28	89.28	86.61	86.92	43692	86.92	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260605	5845	5869	5750	5784	381090	5736.4206	down	down	correct
CUPID.NSE	Cupid Limited	20260605	134	137.9	133.65	137.1	15150953	137.1	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260605	17	17	16.55	16.9	8676	16.9	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260605	137	140.99	137	139.15	45569	139.15	up	down	incorrect
CYIENT.NSE	Cyient Limited	20260605	895.35	906.2	872.2	878	509518	878	down	down	correct
DABUR.NSE	Dabur India Limited	20260605	425.2	426.95	420.6	424.15	1864100	418.7179	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260605	1725.3	1725.3	1676.9	1688.6	260820	1683.6657	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260605	335.9	344	330.65	342.3	163427	340.7703	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260605	31.49	31.49	30.05	31.33	7031	31.33	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260605	3.3	3.4	3.2	3.34	99567	3.34	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260605	801.15	814.85	791	799.65	65266	799.65	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260605	203.5	207.45	201	201.8	115159	197.091	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260605	428.8	434.35	425.35	428.45	59037	428.45	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260605	116	118.1	113	114.45	490630	114.45	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260605	34.4	34.4	31.62	31.95	2117	31.95	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260605	192.4	195.5	188.9	189.88	185064	189.88	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260605	174.22	178.68	174.22	175.42	940511	173.9614	up	up	correct
DCM.NSE	DCM Limited	20260605	93.48	104.3	93	98.03	70769	98.03	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260605	5.79	5.83	5.79	5.79	5970	5.79
DCMNVL.NSE	DCM Nouvelle Limited	20260605	152.3	163	152.3	161.25	13600	161.25	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260605	1032	1036.5	1018.4	1027.9	47306	1027.9	down	down	correct
DCW.NSE	DCW Limited	20260605	48.7	49.19	47.12	47.46	762881	47.46	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260605	608.6	610.95	598	602.05	4422	602.05	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260605	1427.4	1439.9	1419.8	1425.8	112062	1425.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260605	1690	1716	1675	1680.1	58651	1680.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260605	530.75	539	513.5	532.3	432988	532.3	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260605	10.2	10.3	8.92	9.2	531709	9.2	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260605	66.13	68.09	65.8	66.21	5639948	66.21	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260605	62.99	62.99	59.01	60.08	2123	60.08	down	down	correct
DEN.NSE	DEN Networks Limited	20260605	26.68	28.04	26.65	27.39	1079065	27.39	up	up	correct
DENORA.NSE	De Nora India Limited	20260605	718.5	785	718.5	765.5	25108	765.5	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260605	114	115.51	112.31	113.13	851586	113.13	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260605	28.7	29.5	27.21	28.16	9410	28.16	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260605	139.6	145.9	139.6	142.51	397454	142.51	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260605	34.24	34.25	32.61	32.88	930762	32.88	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260605	1095.1	1109	1092	1095.9	17897	1093.7935	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260605	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260605	806	806	780.6	785.7	613	785.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260605	1165.8	1169.4	1138.4	1165.9	49264	1165.9	up	up	correct
DICIND.NSE	DIC India Limited	20260605	510	510	483.5	489	6602	489	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260605	20.46	20.47	19.81	20.32	29920	20.32	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260605	3.17	3.17	3.03	3.04	7980610	3.04	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260605	6636.5	6636.5	6567	6623	200964	6595.8008	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260605	11524	11683	11403	11432	378237	11432	down	down	correct
DLF.NSE	DLF Limited	20260605	581.4	588	574.1	577.7	3387619	577.7	down	down	correct
DLINKINDIA.NSE	D	20260605	482.3	486.15	473.7	477.5	114871	453.4523	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260605	4139.3	4235.2	4112	4144.2	366231	4144.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260605	2.9	2.98	2.84	2.93	29176	2.93	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260605	1095	1108.4	1090.1	1097.2	11154	1092.45	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260605	254	254	249	251	156472	251	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260605	91	91.89	89.51	90.02	18993	90.02	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260605	938.85	938.85	895.05	909.1	33209	909.1	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260605	8.2	8.24	7.8	7.91	237714	7.91	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260605	184.62	184.62	180	180.87	6860	180.87	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260605	14.82	14.88	14.62	14.73	32513	14.73	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260605	1211.9	1216.8	1165.8	1178.3	261288	1178.3	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260605	1273	1289.4	1268.5	1278.2	774687	1270.1452	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260605	1357.9	1373.6	1288.7	1288.7	221261	1288.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260605	131.51	134.29	130.5	131.93	865	131.93	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260605	3.34	3.4	3.3	3.37	182420	3.37	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260605	243.3	247.93	239.96	240.77	2711	240.77	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260605	44	46.7	43.97	44.8	1822882	44.8	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260605	10493	10651	10376	10544	8913	10544	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260605	253	256.35	246	248.05	20082	248.05	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260605	6.71	6.82	6.68	6.74	17512450	6.74	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260605	1565.39	1582.39	1565.39	1573.13	31958	1573.13	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260605	1396.86	1402	1394.96	1401.15	4655	1401.15	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260605	1410	1431	1371.2	1388	186264	1388	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260605	111.5	116.7	111.07	114.67	5788721	114.67	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260605	0.97	0.97	0.97	0.97	0	0.97
EICHERMOT.NSE	Eicher Motors Limited	20260605	7140	7150	7029	7070	422329	7070	down	down	correct
EIDPARRY.NSE	E.I.D.	20260605	753.15	760.45	733	735.2	595283	735.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260605	298	302	295.2	297.3	11090	297.3	down	down	correct
EIHOTEL.NSE	EIH Limited	20260605	293.25	295.45	290.5	291.95	120685	291.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260605	1537.6	1552.5	1517	1535.1	5143	1531.0793	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260605	114.8	115.23	112.11	113.01	156833	113.01	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260605	510.9	534	506.65	530	870558	528.4962	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260605	75.1	75.77	73.7	74	1847332	74	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260605	999.4	1010.95	961	970.6	13924	970.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260605	622.95	631.7	608.4	608.45	378367	605.618	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260605	46	48.96	45.89	48	83677	48	up	up	correct
EMAMILTD.NSE	Emami Limited	20260605	391.45	391.9	383.05	384.8	424482	384.8	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260605	86	87	85.7	86.02	14076	86.02	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260605	85.5	86	85.37	85.5	12318	85.5
EMBASSY.NSE	RR	20260605	429.6	432.74	427	428.5	207621	428.5	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260605	295.11	315	286.51	291.86	469190	291.86	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260605	85.95	86	82.4	85	8882	85	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260605	2587	2607	2538	2555.3	44274	2555.3	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260605	16.9	17.92	16.56	17.1	111404	17.1	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260605	238.6	240.5	235.2	237.78	2382489	237.78	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260605	109.9	115.65	107.68	112.79	46615	112.79	up	up	correct
EPL.NSE	EPL Limited	20260605	216.11	218	211.05	217.33	599535	217.33	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260605	72.8	74.25	72.66	73.95	15166973	73.95	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260605	1375	1380.1	1352	1365.2	160106	1365.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260605	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260605	5964	5975.5	5885.5	5924.5	3026	5898.906	down	down	correct
ESCORTS.NSE	Escorts Limited	20260605	2765	2799	2751.6	2781.5	112142	2750.3786	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260605	23.4	23.87	23.11	23.28	190486	23.28	down	down	correct
ESTER.NSE	Ester Industries Limited	20260605	92.6	93.4	91.43	91.88	48517	91.88	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260605	345.5	352	328	332.35	576812	332.35	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260605	368.05	369.9	352	353.7	12724	353.7	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260605	931.7	937.95	914.75	919.45	4811	919.45	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260605	405	408.25	397.05	399.55	2825564	397.5029	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260605	875	887.95	849.75	857.1	38752	857.1	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260605	6.67	6.67	6.55	6.58	97438	6.58	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260605	870	886.45	865	866.85	101797	866.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260605	602.8	610	602.8	605.45	2332	604.5902	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260605	41.3	41.75	40.06	40.73	15341694	40.73	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260605	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260605	1.8	1.8	1.8	1.8	562746	1.8
FDC.NSE	FDC Limited	20260605	392	399.95	379.4	381	631093	381	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260605	300.5	305.4	295.75	304.15	9322801	304.15	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20260605	0.43	0.43	0.42	0.42	172929	0.42	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260605	2.79	2.79	2.6	2.6	2963	2.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260605	2343.5	2345.1	2252.3	2311.2	95607	2271.9289	down	down	correct
FILATEX.NSE	Filatex India Limited	20260605	48.25	52.69	48.24	51.85	5017066	51.85	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260605	1020	1065	1013.5	1057.5	697666	1057.5	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260605	4779.9	4808	4690.2	4754.4	17984	4754.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260605	173.8	175.33	171.71	172.5	374833	172.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260605	6.99	7.39	6.84	6.93	53367	6.93	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260605	1.39	1.4	1.33	1.36	39110	1.36	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260605	3610	3617	3551	3558.5	36924	3558.5	down	up	incorrect
FMGOETZE.NSE	Federal	20260605	433.55	440	426.15	436.1	50451	436.1	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260605	10.32	10.85	10.29	10.48	24700	10.48	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260605	18690	18860	18200	18243	93962	18243	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260605	946.5	972	941.55	968.65	1545060	967.6235	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260605	4896.9	4920	4814.2	4826	1734	4826	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260605	267	271.8	262.65	268	1349712	268	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260605	1022	1027.7	999	1000.6	167230	1000.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260605	155.27	157.92	154.5	155.86	513248	155.86	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260605	168	170.13	166.6	167.4	8047086	167.4	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260605	1754.9	1771.9	1738.2	1749.9	15282	1749.9	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260605	657.95	658	642.35	648.9	44452	648.9	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260605	848	855	843.1	850.95	5897	850.95	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260605	920.85	935	910.5	929.55	78319	929.55	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260605	102.5	118	101.05	111.95	5571472	111.95	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260605	2.28	2.35	2.28	2.33	167176	2.33	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260605	124.85	124.85	120.53	120.53	397	120.53	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260605	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260605	665	671.7	653.65	665.5	31057	665.5	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260605	2.3	2.3	2.22	2.26	151109	2.26	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260605	21.49	21.49	20.25	20.53	580824	20.53	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260605	327.9	337.95	325.55	329.95	6000	329.95	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260605	23.79	23.95	23.05	23.78	42081	23.78	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260605	40.3	40.99	38.15	38.79	587164	38.79	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260605	284.2	290.95	271.1	274.85	469547	274.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260605	12.35	12.4	12.15	12.32	34027	12.32	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260605	316.85	317.25	307	308.4	424828	308.4	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260605	75.1	77.5	74.05	76.82	850052	75.3643	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260605	1492	1499.8	1453.7	1464	404560	1464	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260605	46	48	44.9	46.98	49438	46.98	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260605	12.97	12.97	12.97	12.97	0	12.97
GHCL.NSE	GHCL Limited	20260605	444.15	448.95	439.35	440.75	279138	429.178	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260605	149.7	151	148.05	149.65	85577	145.6117	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260605	388.15	393.95	387	392.95	281956	392.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260605	90	91.9	89.1	90.08	4981	90.08	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260605	7738	7805.5	7707	7763	34944	7763	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260605	42	43.14	40.35	41.41	80232	41.41	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260605	172.15	174	167.64	169.94	372502	169.94	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260605	1688	1877	1687	1822.7	1586	1822.7	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260605	2232.8	2288.3	2196	2273	494431	2273	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260605	2167.6	2185	2160	2164.1	28741	2164.1	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260605	2191.9	2216.2	2161	2166.2	512882	2166.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260605	5.8	5.8	5.78	5.8	1122	5.8
GLOBAL.NSE	Global Education Limited	20260605	108.55	110.8	106.52	110.8	98296	110.2621	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260605	161.91	165.27	160.81	163.09	5778	163.09	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260605	2.32	2.32	2.21	2.28	217001	2.28	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260605	869	878.6	855.85	863.45	68580	863.45	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260605	898	898	874.25	878	49478	878	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260605	680	680	656.05	658.55	1624548	658.55	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260605	789	797	776.55	788	124677	788	down	down	correct
GNA.NSE	G N A Axles Limited	20260605	374.4	387	373.55	382.55	164920	379.8275	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260605	504.5	510	498.1	499.75	175385	499.75	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260605	384.8	389.95	380.1	381.85	4597	381.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260605	422.4	424.9	409.15	410.85	89413	410.85	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260605	2234	2248	2206	2220.1	256712	2220.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260605	576.65	581.35	574	579.8	69873	579.8	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260605	1002.5	1002.5	985.5	998	645131	998	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260605	1050.8	1063.9	1037	1042.6	61560	1042.6	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260605	1705	1739	1695.2	1708.3	639417	1708.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260605	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260605	701.9	701.9	690	693.85	276825	693.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260605	41.85	41.85	40.01	40.29	124357	40.29	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260605	233	235	229.6	232.85	128711	232.85	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260605	128.04	128.06	127.19	127.71	17561552	127.71	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260605	25.99	26.29	25	25.06	857	25.06	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260605	434.5067	437.3067	416.5067	421.6	680565	316.2	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260605	43.25	47.77	42.62	44.88	69311	44.88	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260605	1339.2	1392	1336	1339.6	138777	1339.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260605	287.95	287.95	280	280.2	1130976	280.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260605	154.94	157.25	154.94	155.74	1084338	155.74	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260605	116.43	117.69	115	115.19	103291	115.19	down	down	correct
GRANULES.NSE	Granules India Limited	20260605	797	797.9	777.35	789.85	591926	789.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260605	720	721	701.55	705.35	686387	697.6909	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260605	3109	3124.6	3066.2	3087.7	697168	3087.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260605	1639.6	1659.9	1620.4	1630.7	123085	1630.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260605	183	193.4	181.44	192.2	4128580	192.2	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260605	237	238	231.42	235.22	97153	234.8516	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260605	188.92	204	188.92	201.91	284543	201.91	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260605	279.5	294	276.26	289.32	1161053	289.32	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260605	11.29	11.36	11.2	11.22	1937037	11.22	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260605	1915.1	1971.9	1915	1958.2	76304	1939.7877	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260605	867	895.7	867	888.3	44663	888.3	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260605	902	902	878.1	893.35	3	893.35	down	down	correct
GRPLTD.NSE	GRP Limited	20260605	1800.7	1800.7	1755.8	1798.2	2436	1794.8887	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260605	2681	2723.7	2640.2	2658.7	715283	2658.7	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260605	161	164.2	161	162.54	491960	162.54	up	up	correct
GSS.NSE	GSS Infotech Limited	20260605	13.78	13.78	12.82	13.06	39809	13.06	down	down	correct
GTL.NSE	GTL Limited	20260605	7.5	8.26	7.5	8.14	2006595	8.14	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260605	1.6	1.67	1.57	1.61	177371100	1.61	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260605	65.21	65.59	64.18	64.46	44393	64.46	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260605	359	378	358	369.95	243828	369.95	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260605	663.3	671.35	645.05	650.85	56622	650.85	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260605	391	395.25	385.55	386.25	3787	386.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260605	406	408.95	398.15	400.5	386970	400.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260605	41.74	43.2	40.3	42.5	3123	42.5	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260605	917.75	926	903.8	905.9	40746	905.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260605	43.23	44.83	41.5	42.2	338461	42.2	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260605	189.9	204.99	188	201.64	1060071	201.64	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260605	4219	4262.5	4205.3	4216.9	492608	4216.9	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260605	367.35	371.4	363	364.95	484602	361.4574	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260605	196	202	196	201.47	6505	201.47	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260605	10.48	11.39	10.48	11.08	10911356	11.08	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260605	916.45	916.45	893.05	896.8	21972	896.8	down	down	correct
HAVELLS.NSE	Havells India Limited	20260605	1177.6	1177.6	1147.8	1150.5	751308	1150.5	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260605	1.5	1.53	1.43	1.49	7325	1.49	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260605	54.5	54.5	51.7	53.01	3251	53.01	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260605	24.1	24.48	23.67	24.02	41445923	24.02	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260605	640.95	646	630.3	635.95	108575	635.95	down	down	correct
HCL.NSE	INSYS	20260605	13.1	13.19	12.65	12.75	383590	12.75	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260605	1179	1182.5	1147	1155.1	1971395	1143.449	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260605	2483.8	2506.2	2465.6	2495.9	1100160	2495.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260605	753.95	758.7	744.65	748.2	22116568	736.0539	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260605	577.4	590	573.9	575.3	3882527	573.2568	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260605	1.91	1.98	1.91	1.95	108786	1.95	up	up	correct
HEG.NSE	HEG Limited	20260605	547	549.55	538	539.45	507406	536.4181	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260605	151.31	153.36	150.8	150.99	98572	150.99	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260605	138.54	143.4	138.49	141.07	631490	141.07	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260605	174.76	178.19	172.22	175.93	42897	175.93	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260605	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260605	324.85	327.5	319.2	320.15	208654	317.7497	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260605	4898	4904.5	4791.1	4835	654540	4764.9113	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260605	1916	2018	1916	1961.6	5164	1953.1216	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260605	163.1	169.54	163.1	165.43	3028	165.43	up	up	correct
HFCL.NSE	HFCL Limited	20260605	196	197	187.23	187.23	43262952	187.23	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260605	553.3	564.4	546	548.65	98077	548.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260605	404	415	398.5	404.2	17732	404.2	up	up	correct
HIKAL.NSE	Hikal Limited	20260605	194.32	194.61	189	189.62	163359	189.62	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260605	19.98	20	19.12	19.39	140960	19.39	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260605	77.4	77.41	75.6	76.09	575648	76.09	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260605	1126.6	1132.3	1090.1	1092.6	4546693	1086.9298	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260605	424	424	412	414.5	4063	414.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260605	22.2	22.74	21.6	22	17262	22	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260605	538	541.1	522.75	526.35	3321996	526.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260605	167.36	177.69	165.6	174.66	1131670	174.66	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260605	387	389.8	383.75	385.05	3003625	385.05	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260605	2086.7	2127.5	2077.2	2121.5	1822999	2100.1384	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260605	605	605.55	564	566.8	10696453	566.8	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260605	1192.7	1192.7	1105	1128.4	137804	1128.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260605	150.69	150.69	147.5	149.85	782	149.85	down	down	correct
HITECH.NSE	Hi	20260605	89.97	90.18	86.62	87.22	653143	87.22	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260605	323.77	323.77	299	314.34	374046	314.34	down	down	correct
HITECHGEAR.NSE	The Hi	20260605	575.6	578	551.2	562.2	2650	562.2	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260605	385	393.7	375.55	384.5	249375	384.5	down	down	correct
HLVLTD.NSE	HLV Limited	20260605	7.81	8.14	7.81	7.89	143664	7.89	up	up	correct
HMT.NSE	HMT Limited	20260605	55.5	56	54.56	55.82	8229	55.82	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260605	75	81	73.4	80.63	87093	80.63	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260605	541	541.05	529	530.25	24203	530.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260605	516	516	499	501.73	242808	501.73	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260605	1051.3	1087	1051.3	1078.9	192395	1078.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260605	34800	34970	34240	34700	4364	34602.1658	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260605	2297	2360.3	2264.5	2291.3	4114	2291.3	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260605	364.9	368.95	354.45	357.1	252292	357.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260605	645.75	698	624.2	685.05	24445679	685.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260605	22.51	23.39	22.51	23.06	76565	23.06	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260605	204.8	206	200	203.3	377618	203.3	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260605	206.4	207.48	203.52	205.93	1295995	205.93	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260605	165.65	171.94	164.02	170.09	506027	170.09	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260605	58.2	61.5	58.2	58.59	3128637	58.59	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260605	43.12	43.12	43.12	43.12	0	43.12
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260605	771	775.1	750.5	753.1	43115	753.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260605	38.63	38.63	37.68	37.94	36329	37.94	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260605	121.07	121.07	117.59	118.23	432408	118.23	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260605	1257	1265	1250	1262.1	10166393	1262.1	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260605	1737.7	1773.5	1737.7	1758	756353	1758	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260605	479.05	490.4	477.25	483.25	1629387	483.25	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20260605	333.1	337.55	325	328.6	298662	328.6	down	down	correct
ICRA.NSE	ICRA Limited	20260605	5086	5229.5	5037	5069.5	5637	4965.6877	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260605	73.4	75.24	72.6	73.08	8253817	73.08	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260605	15.08	15.25	14.92	14.95	685576040	14.95	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260605	72.16	72.9	71.82	72.35	28670926	72.35	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260605	258.2	258.6	256.23	257.23	308	257.23	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260605	124.07	124.99	122.2	122.36	5393034	122.36	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260605	938.6	938.6	906	919.2	5728	919.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260605	1274.2	1289.4	1250.1	1255.7	38405	1255.7	down	down	correct
IFCI.NSE	IFCI Limited	20260605	82	82.69	78.47	79.6	69288318	79.6	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260605	201.25	204.35	194	194.77	44107	194.77	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260605	371	377	366	367.8	26037	367.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260605	162.15	165.4	161.98	164.32	2353993	164.32	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260605	433.85	443	429.6	441.85	20383	441.85	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260605	531	532.95	510.05	516.9	2100898	516.9	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260605	141.8	145.5	135.35	136.5	103503	136.5	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260605	28.98	28.98	27.6	27.64	23908	27.64	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260605	2.31	2.46	2.24	2.35	83427	2.35	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260605	44.47	44.47	43.36	43.55	325896	43.55	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260605	1540	1549	1492	1499	127581	1499	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260605	1060	1096.4	1060	1069.2	1216	1047.8809	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260605	2.24	2.31	2.24	2.31	1878	2.31	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260605	36.5	36.5	35	35.26	1657	35.26	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260605	32.76	35.3	32.76	33.61	94165	33.61	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260605	664	668.5	652.6	657.6	1151265	654.6843	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260605	379.5	384	378.1	381	123482	381	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260605	985.9	992.85	976	978.4	63513	978.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260605	1994.2	2011.5	1989.7	1997	27102	1940.9045	up	up	correct
INDIANB.NSE	Indian Bank	20260605	839	860.95	835.8	842.05	3472043	824.4862	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260605	210	214	208.07	213.15	554	213.15	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260605	303.85	309	298	300.8	57617	297.0837	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260605	4492	4517.8	4442.4	4481.3	788870	4481.3	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260605	953.1	965.55	941.05	954.2	82265	954.2	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260605	914	936.9	901.35	905.9	34230	905.9	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260605	214.99	215	206	206.84	101213	206.84	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260605	45	46	44.67	45.78	292407	45.78	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260605	233.93	243.99	228.98	234.83	193625	234.83	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260605	2818	2818	2643.7	2657.6	46926	2657.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260605	218.7	230.69	215	221.92	1329488	221.92	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260605	9.57	9.57	9.36	9.41	139226	9.41	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260605	401	405.05	392.5	396	192365	396	down	down	correct
INDSWFTLAB.NSE	Ind	20260605	158.9	163.5	156.2	158	1275663	158	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260605	33.74	33.9	32.36	32.98	6156	32.98	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260605	899	925.8	896.1	904.8	1890312	903.3369	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260605	430	437	428.85	429.65	4806525	429.65	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260605	168.5	181.99	167	172.82	2236485	172.82	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260605	5.7	5.7	5.4	5.54	3751	5.54	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260605	958.99	958.99	944.1	948.64	6415	948.64	down	up	incorrect
INFY.NSE	Infosys Limited	20260605	1220	1223.8	1194.3	1197.5	8692290	1172.14	down	down	correct
INGERRAND.NSE	Ingersoll	20260605	3889.9	3984.1	3868.6	3960.6	35168	3942.8075	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260605	86.5	87.78	84.81	86.79	14069962	86.79	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260605	715	722.9	710	714.6	13493	714.6	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260605	114	121	112.1	114.74	9980	114.74	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260605	734.5	753.2	732.75	745.95	468120	738.8331	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260605	95	96.98	89.01	90.96	85809	90.96	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260605	0.94	0.96	0.94	0.95	943538	0.95	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20260605	32.95	33.24	32.72	32.93	5083024	32.93	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260605	139	139.39	137.64	138.3	10644029	138.3	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260605	136.2	137.5	129.69	131.85	2101130	131.85	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260605	1614.9	1650.6	1610.3	1641.9	242278	1641.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260605	157.38	158	155.51	156.56	94788	156.56	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260605	21.32	21.45	21.11	21.17	7584529	21.17	down	up	incorrect
IRBINVIT.NSE	IV	20260605	60.2	60.92	60.2	60.7	639183	60.7	up	down	incorrect
IRCON.NSE	Ircon International Limited	20260605	136.49	139.1	135.61	136.56	1683743	136.56	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260605	530.5	535	525	528.6	712866	528.6	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260605	96.5	97.68	95.8	96.47	8112711	96.47	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260605	37.15	37.52	35.95	36.76	291849	36.76	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260605	83.24	86.3	83.24	84.5	12914	84.5	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260605	925.9	951	918.7	928.15	59689	928.15	up	up	correct
ITC.NSE	ITC Limited	20260605	280	281.4	277.85	280.7	16065822	280.7	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260605	614	706.95	609.8	669.95	18236659	669.95	up	up	correct
ITI.NSE	ITI Limited	20260605	302.8	310.45	300.1	302	777791	302	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260605	8.23	8.28	8.15	8.2	179720	8.2	down	down	correct
IVP.NSE	IVP Limited	20260605	172	174.91	167.05	167.63	24588	167.63	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260605	2678.87	2678.87	2653.6	2671.08	85	2671.08	down	down	correct
IZMO.NSE	IZMO Limited	20260605	918.9	923.35	861	917.4	222248	917.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260605	148.95	149.8	146.75	147.8	2304188	147.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260605	68.1	68.33	66.28	66.79	1626353	66.79	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260605	203.45	206	202	202.01	25337	202.01	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260605	69.1	71.15	69.1	69.56	156534	69.56	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260605	114.02	116.24	112.28	113.03	523337	113.03	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260605	30.99	31.49	29.89	30.03	11448	30.03	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260605	123.3	126.2	121	121.65	1942961	121.65	down	down	correct
JASH.NSE	Jash Engineering Limited	20260605	429.9	450	423.3	448.9	384068	448.9	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260605	225.5	227.5	218.3	220.64	8172	220.64	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260605	129	130.85	124.2	127.97	952101	127.97	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260605	97.12	97.79	95.7	96.46	2211194	96.46	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260605	85.76	87.86	85	85.28	12369	85.28	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260605	2145.5	2184	2124.9	2175.7	188786	2175.7	up	up	correct
JBMA.NSE	JBM Auto Limited	20260605	691.95	696	671.4	675	1113860	675	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260605	8.23	8.95	8.22	8.77	108020	8.77	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260605	999	1148.5	999	1081.5	89382	1081.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260605	655	670.95	650	650.9	26008	650.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260605	261.41	261.95	248.4	250.57	2553060	250.57	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260605	1199.4	1204.7	1165.4	1181.3	1034889	1181.3	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260605	633.95	645	625	631.2	460846	631.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260605	30.65	30.98	29.07	29.5	1125037	29.5	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260605	23.24	23.54	22.5	23.16	30978	23.16	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260605	31.32	33	31.32	31.89	7110464	31.89	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260605	312	312	301.55	303.25	20780	303.25	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260605	4970	5020	4899.5	4937	65785	4918.6246	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260605	491	495	481.2	483.4	67882	483.4	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260605	608.25	608.25	591.35	598.75	81357	591.9991	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260605	360	363	357.45	359.8	152677	359.8	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260605	387.6	389.3	380.25	381.85	750354	381.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260605	89.98	92.4	87	91.24	41940	91.24	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260605	121.5	124.56	120.52	121.41	2762499	119.5735	down	down	correct
JOCIL.NSE	Jocil Limited	20260605	153.6	157	149	150.6	3158	150.6	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260605	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260605	995	1157.1	990.7	1095.6	194816	1095.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260605	19.1	19.34	18.91	19.03	90972171	19.03	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20260605	696	709.8	687	690	701459	690	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260605	591	592.9	575.75	584.2	1509598	584.2	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260605	12430	12642	12410	12506	2017	12506	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260605	1301.1	1309.8	1266.5	1284	1618038	1276.667	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260605	124.78	125.1	122.32	122.54	234803	122.54	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260605	430.65	434.65	425.1	427.2	1318907	425.9885	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260605	626	633.95	618.05	626.25	113783	624.15	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260605	972.95	979.5	962.05	975	66824	969.9897	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260605	762	762.3	753.8	757.76	363807	757.76	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260605	530	532.8	520.05	523.6	75479	523.6	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260605	200.5	203.9	199.5	200.5	493085	196.9983
JYOTISTRUC.NSE	Jyoti Structures Limited	20260605	13.9	13.91	13.05	13.11	11965049	13.11	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260605	240.62	244.76	234	235.45	24724	235.45	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260605	1098	1104.1	1079.7	1087	78960	1087	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260605	128	128	122.5	124.16	2427	124.16	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260605	605	618.05	590	600.1	1822	600.1	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260605	367	374.25	361.85	371.85	8220311	371.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260605	179.61	182.3	175.21	178.68	19352	178.68	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260605	26	26.8	24.6	25.08	1450573	25.08	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260605	1.56	1.58	1.54	1.56	152580	1.56
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260605	93.95	94.4	92	92.65	3067	92.65	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260605	189.08	202	189	199.2	24557	199.2	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260605	214.48	216.5	209.66	210	149179	207.4389	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260605	344.85	344.85	335.5	337.05	14850	337.05	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260605	42.27	43.7	41.65	42.06	14937	42.06	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260605	283.95	286.2	278.5	279.35	2783728	277.1941	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260605	881	881	847	873.9	48	873.9	down	down	correct
KAYA.NSE	Kaya Limited	20260605	258.99	258.99	245	248.04	7538	248.04	down	down	correct
KCP.NSE	The KCP Limited	20260605	160.2	162.4	158.26	160.3	119980	160.3	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260605	23.98	24.12	23.5	23.96	113578	23.96	down	down	correct
KDDL.NSE	KDDL Limited	20260605	2960.1	2998.8	2884.1	2904.7	29820	2904.7	down	down	correct
KEC.NSE	KEC International Limited	20260605	507.9	507.9	495.5	497.1	790640	497.1	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260605	107.31	108.95	107.31	107.31	20669	107.31
KEI.NSE	KEI Industries Limited	20260605	5336	5398	5287	5335.5	203971	5335.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260605	16.23	16.23	15.65	15.68	2717886	15.68	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260605	1890.1	1909.9	1805	1836.1	214449	1836.1	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260605	11.69	11.88	11.45	11.57	996018	11.57	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260605	260.9	260.9	255	259	700	259	down	down	correct
KHADIM.NSE	Khadim India Limited	20260605	102	104.1	100.05	101.33	106470	101.33	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260605	55.21	56.5	53.1	55.41	88321	55.3566	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260605	129.56	132	126	131.51	926	131.51	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260605	19.37	19.37	18	18.5	8457	18.5	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260605	5075	5085	4951	4982	883	4982	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260605	180.75	180.75	172	173.7	37411	173.7	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260605	769.5	797	763.45	788.95	2175866	788.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260605	5449.5	5449.5	5285	5367	3752	5367	down	down	correct
KIOCL.NSE	KIOCL Limited	20260605	401	418.3	394.35	405.45	576375	405.45	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260605	390.7	396.25	386.7	392.5	172583	392.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260605	1634.3	1757	1633.6	1711.1	546682	1704.6172	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260605	1974	1974	1902.3	1913.3	248496	1913.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260605	3191.6	3239.9	3113	3211.4	7556	3211.4	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260605	165.16	166.18	161.7	164.7	733194	164.7	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260605	435	445	434.55	439.05	22351	439.05	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260605	26.64	27.44	26.64	27.01	130953	27.01	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20260605	130.2	131.89	128.5	130.32	1349067	130.32	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260605	83.31	85.5	83.22	84.27	32202	84.27	up	up	correct
KOLTEPATIL.NSE	Kolte	20260605	363	371.85	360.35	362.1	39082	362.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20260605	182.1	193	179	189.08	174976	189.08	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260605	381.5	383.7	374.65	376.95	10129597	376.2996	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260605	25.48	26.38	24.2	24.7	47124	24.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260605	118.26	119.98	116.16	118.1	67296	118.1	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260605	72.3	72.98	70.35	70.94	9183	70.94	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260605	780.05	784.3	767.25	777.8	848126	777.8	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260605	1102	1107	1079.1	1086.55	195566	1084.1678	down	down	correct
KRBL.NSE	KRBL Limited	20260605	349.7	358.8	348.5	356.95	360238	356.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260605	65.6	66.98	63.1	65.01	4095	65.01	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260605	2.97	3.21	2.97	3.05	17235	3.05	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260605	684.55	690	664	666.7	1240570	133.242	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260605	541.55	554.6	538	551.9	43918	551.9	up	up	correct
KSB.NSE	KSB Limited	20260605	809.5	817	797.65	814.1	298661	814.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260605	855	867.5	855	858.4	31706	858.4	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260605	839.75	839.9	800	809.5	41630	809.5	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260605	264	265.9	260	262	1137196	262	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260605	77.88	77.95	75.8	76.82	33764	76.82	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260605	5.5	5.5	5.28	5.3	301	5.3	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260605	1561.1	1584.8	1528	1536.9	228362	1533.1966	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260605	109.6	109.6	107	107.7	15480	107.7	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260605	174.9	176.98	173	173.96	86004	173.96	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260605	7.8	7.95	7.5	7.91	9450	7.91	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260605	1435	1450.1	1428.4	1446.8	1515580	1446.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260605	15797	15951	15626	15700	1716	15700	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260605	4.25	4.48	4.06	4.08	26802	4.08	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260605	111.7	111.99	109.7	109.91	2469880	109.91	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260605	143.22	147	142.51	146.08	2621	146.08	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260605	1543	1564.5	1533.4	1544.5	12362	1544.5	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260605	12.07	12.5	12.07	12.21	8120	12.21	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260605	241.92	249.9	240.52	246.19	16444	246.19	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260605	546	552.7	542.8	549.75	2983748	549.75	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260605	28.84	28.92	28.77	28.91	14065	28.91	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260605	262.74	262.86	260	261.04	1689	261.04	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260605	840.78	841.61	831.08	836.52	71	836.52	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260605	268.03	268.03	264.9	266.89	123	266.89	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260605	214.5	219	212	216.39	48112	216.39	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260605	620	657	620	625.55	192276	625.55	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260605	7146.5	7146.5	6941	7010.5	16708	7010.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260605	999.99	1000.01	999.99	1000	2379849	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260605	1000	1000.01	999.99	1000	1642033	1000
LODHA.NSE	Macrotech Developers Limited	20260605	891	909	884.2	894.45	1370207	894.45	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260605	251.85	254.75	248.55	250.2	14603	250.2	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260605	110	127.89	108.58	124.62	78274	124.62	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260605	73.5	75	72.05	72.36	15356	72.36	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260605	6.75	6.99	6.61	6.68	15504	6.68	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260605	3960	3978	3923.9	3953.2	1278243	3953.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260605	3299.8	3365	3200	3212.7	151344	3212.7	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260605	5350	5544	5301	5348.5	22966	5348.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260605	1711.1	1711.1	1638.1	1664.4	209930	1664.4	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260605	2275.4	2306.3	2260	2267.7	1024417	2251.3758	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260605	1389	1401.9	1326.6	1343.4	57502	1343.4	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260605	161.99	162.6	157.33	158.66	1084919	158.3904	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260605	60.66	66.39	59.16	63.57	193396	63.57	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260605	4.93	5.1	4.91	4.98	12855	4.98	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260605	3039.9	3059	3012.7	3040.5	1685633	3008.9019	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260605	291	297.1	288.15	289.85	2760322	283.4722	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260605	129.01	131.59	127.58	128.72	56153	128.72	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260605	949.6	1029.85	949.6	1006.75	55609	1006.75	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260605	37.06	38.25	37.06	37.78	4255	37.78	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260605	5.45	5.5	5.16	5.42	38829	5.42	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260605	69.8	71	68.49	68.86	115175	68.86	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260605	206.92	206.92	206.92	206.92	97578	206.92
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260605	458	463	451.7	453.25	5813	442.236	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260605	19.95	20.19	19.49	19.53	36276	19.53	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260605	79.19	80.77	79	79.19	12711478	79.19
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260605	48.1	49.9	47.55	48.17	4415	48.17	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260605	941.05	941.05	896.1	911.95	2299	911.95	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260605	115.78	116	112.2	112.8	35736	112.8	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260605	68.1	70.99	65.5	68.94	85216	68.94	up	up	correct
MAHICKRA.NSE	SM	20260605	247.9	247.9	233.5	240.55	3750	240.55	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260605	336.4	344.7	336	337.95	107921	334.7601	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260605	347	351.95	346.1	348.95	63555	346.7071	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260605	12540	12675	12350	12470	6644	12409.5833	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260605	613	625.9	610.65	623.95	132697	623.95	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260605	1036.2	1039.6	1006	1009	38472	1009	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260605	32.8	32.87	32.2	32.24	5171	32.24	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260605	36.4	36.95	35.12	35.38	25465	35.38	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260605	105.3	107	104	104.53	71073	104.53	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260605	58.7	60	58.05	58.3	8554	58.3	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260605	68.3	68.3	65.66	66.9	22747	66.9	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260605	64.4	65.82	63.71	64.58	465651	64.58	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260605	311.55	313.35	305.6	308.2	2365024	308.2	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260605	28.49	29.56	28.12	28.5	13553	28.5	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260605	850.3	850.5	833.2	838.3	48774	838.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260605	494.35	551.9	488.3	537.55	7371575	537.55	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260605	113	115.3	111.5	114.1	1828138	114.1	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260605	15.81	17.65	15.81	16.57	66848	16.57	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260605	56.99	58	56.25	56.99	4995	56.99
MARATHON.NSE	Marathon Nextgen Realty Limited	20260605	419	427.9	397.05	408.9	154166	408.9	down	down	correct
MARICO.NSE	Marico Limited	20260605	823.95	823.95	807.1	810.65	1801418	810.65	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260605	253	256.7	246.8	248.85	560240	248.85	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260605	240.9	244.42	230.5	233.19	1734226	233.19	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260605	13151	13175	12915	13050	295703	13050	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260605	307.9	311.8	304	306.15	75014	306.15	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260605	151.3	151.3	151.3	151.3	4	151.3
MASTEK.NSE	Mastek Limited	20260605	1680	1703.8	1652	1660.1	28701	1660.1	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260605	424.8	424.8	407.5	408.65	9377	408.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260605	102	102.32	97.6	101.75	86985	98.1717	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260605	977.1	978.95	962.85	977.25	1317243	975.5164	up	up	correct
MAXIND.NSE	Max India Limited	20260605	159.55	165.52	159.15	160.54	43412	160.54	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260605	759	759	730.15	733.65	88627	733.65	down	down	correct
MAZDA.NSE	Mazda Limited	20260605	230.56	233.47	223.03	226	10213	226	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260605	2450	2474.5	2415	2423.1	588766	2423.1	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260605	560	572.35	542.95	546.8	1206535	109.2633	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260605	29.67	32.53	29.67	31.9	464665	31.9	up	up	correct
MCDOWELL.NSE	N	20260605	1249.6	1256.8	1241.5	1247.1	271036	1247.1	down	down	correct
MCL.NSE	Madhav Copper Limited	20260605	59.69	61.19	59.1	59.6	42497	59.6	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260605	70.91	71.01	70.91	70.91	496879	70.91
MCX.NSE	Multi Commodity Exchange of India Limited	20260605	2910	2931.9	2751	2789.8	4709089	2789.8	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260605	141.48	142.59	137.61	138.71	68023	137.4497	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260605	0.88	0.88	0.87	0.87	114052	0.87	down	down	correct
MERCATOR.NSE	Mercator Limited	20260605	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260605	544.15	554.2	530.4	530.65	163325	530.65	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260605	1580.1	1622.4	1576	1604.2	310836	1604.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260605	15.79	15.79	15.28	15.4	324141	15.3904	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260605	1084.9	1107.9	1075.4	1089.1	304504	1089.1	up	up	correct
MHHL.NSE	SM	20260605	35.35	36	35.15	36	9000	36	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260605	219.7	221.53	215	215.52	176205	215.52	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260605	447.75	447.9	432	435.55	1581227	435.55	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260605	650	650	636.4	643.4	465038	643.4	down	down	correct
MINDSPACE.NSE	RR	20260605	461.99	461.99	459	459.93	424632	459.93	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260605	218.94	218.94	211.85	212.49	83242	212.49	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260605	41.85	41.9	39.28	39.28	487593	39.28	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260605	29.92	30.78	29.9	30.06	73023	30.06	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260605	0.97	1.1	0.97	1	942105	1	up	up	correct
MMFL.NSE	M M Forgings Limited	20260605	452	462.9	446.75	450.55	26726	446.5047	down	down	correct
MMP.NSE	MMP Industries Limited	20260605	273.1	273.1	262.5	263.8	16483	263.8	down	down	correct
MMTC.NSE	MMTC Limited	20260605	68.79	69.21	67.26	68.03	4893997	68.03	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260605	128.89	128.9	125.03	125.75	945	125.75	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260605	65.28	65.28	63.37	64	12869	64	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260605	22.74	22.74	22.1	22.57	6117	22.57	down	up	incorrect
MOIL.NSE	MOIL Limited	20260605	297.3	307.8	295.05	297.8	872144	297.8	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260605	11.72	11.95	11.58	11.82	16074	11.82	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260605	49	49.49	48.51	48.77	292051	48.77	down	down	correct
MOLDTECH.NSE	Mold	20260605	118	120.58	117.5	118.04	31759	118.04	up	up	correct
MOLDTKPAC.NSE	Mold	20260605	710	722.95	702.1	709	73433	709	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260605	65.74	66.3	65.26	65.56	249228	65.56	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260605	247.69	247.69	243	243.68	2970	243.68	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260605	342.55	342.55	342.01	342.55	1075827	342.55
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260605	540.75	551.95	539.4	546.85	29745	546.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260605	7.1	7.55	7.1	7.16	592	7.16	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260605	45.05	45.12	42.91	43.75	4919372	43.75	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260605	865	874	847	854.3	583710	854.3	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260605	28.01	29.41	27.72	29.31	97344	29.31	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260605	2328.5	2355.7	2307.4	2330	341938	2269.1645	up	up	correct
MPSLTD.NSE	MPS Limited	20260605	1782	1883	1781.2	1810.5	9838	1810.5	up	up	correct
MRF.NSE	MRF Limited	20260605	125950	125950	123350	123505	7169	123289.8083	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260605	157.22	158.5	154.05	154.9	3985931	154.9	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260605	40.99	42.42	40.91	41.1	4700435	41.1	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260605	529	534.5	506.95	512.35	3416610	512.35	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260605	7795	7848.5	7420	7535.5	1254939	7535.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260605	1.7	1.78	1.64	1.78	32852	1.78	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260605	31.06	32.15	30.86	31	3288526	31	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260605	139.8	140.96	137.56	138.96	102453	138.96	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260605	65.39	65.39	63.5	63.8	3861	63.8	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260605	88.17	98.5	88.02	96.28	2122594	96.28	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260605	127.61	130.94	127	128.82	56018	128.82	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260605	31.43	32.29	31.25	31.49	12403	31.49	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260605	200.1	202.75	197	197.71	12215	197.71	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260605	3180	3225	3126.1	3153.1	553284	3153.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260605	154.7	169.49	154.7	161.18	1019606	161.18	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260605	3.7	3.7	3.7	3.7	0	3.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260605	27.5	28.65	27.23	28.2	83158	28.2	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260605	27.41	27.64	26.62	26.91	8860	26.91	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260605	255.8	260	252.6	255.35	3681	255.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260605	118.62	121.9	117.32	120.09	22554	120.09	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260605	248.2	252	243	243.75	6644	243.75	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260605	280.05	280.05	275	280.05	16759	280.05
NAM.NSE	INDIA	20260605	1134.7	1144.4	1099	1113.1	765915	1100.5976	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260605	924	924	888.6	893.4	1239885	893.4	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260605	173.78	173.87	168.16	169.33	20896	169.33	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260605	412.5	412.5	391.5	395.7	14357059	395.7	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260605	1018.9	1019.9	985.35	988.45	1456438	985.4085	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260605	7125	7160	7002	7032.5	68758	7024.0496	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260605	97.5	102	95.36	97.5	1043504	97.5
NAVNETEDUL.NSE	Navneet Education Limited	20260605	142.55	147	141	142.52	120913	142.52	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260605	271.8	273.4	265	271.5	2491001	271.5	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260605	104.6	107.73	104.16	106.36	28253888	106.36	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260605	1894	1938.8	1870	1901.1	781	1901.1	up	up	correct
NCC.NSE	NCC Limited	20260605	147.7	148.6	145.81	146.28	1315067	146.28	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260605	180.8	182	178.32	181.57	40239	181.57	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260605	2560.4	2600	2475	2489.4	147	2489.4	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260605	2.59	2.65	2.55	2.59	934671	2.59
NDRAUTO.NSE	NDR Auto Components Limited	20260605	807.2	807.2	782	796.65	24992	792.8114	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260605	83.84	89.9	83.26	84.74	1346314	84.74	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260605	15.39	15.39	15	15.13	23763	15.13	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260605	11.98	12.15	11.86	11.98	196866	11.98
NELCAST.NSE	Nelcast Limited	20260605	140.45	142.93	138.15	140.74	121766	139.9729	up	up	correct
NELCO.NSE	Nelco Limited	20260605	702.2	709.7	693.5	697.6	64949	696.5791	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260605	1889	1918	1813.8	1903.6	89441	1903.6	up	up	correct
NESCO.NSE	Nesco Limited	20260605	1133	1143.9	1110.1	1112.6	39605	1105.481	down	down	correct
NETF.NSE	Tata Mutual Fund	20260605	253.49	255.39	252.5	253.32	2074	253.32	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260605	30.25	33.9	30.2	33.41	120462933	33.41	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260605	16950	17050	16755	16811	13332	16779.9884	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260605	484.1	500.5	484.1	489.05	1386065	483.6357	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260605	3.89	4.19	3.75	3.8	25747	3.8	down	down	correct
NFL.NSE	National Fertilizers Limited	20260605	74.55	75.95	73.47	73.84	990113	73.84	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260605	41.41	41.99	41	41.3	27263	41.3	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260605	1934.3	1979	1934.3	1969.2	224931	1964.8451	up	up	correct
NHPC.NSE	NHPC Limited	20260605	76.11	76.68	73.93	74.97	54245677	74.97	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260605	151.69	153.45	150.51	151.51	462350	150.2723	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260605	29.51	31	29.51	29.69	3915	29.69	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260605	267.99	267.99	264.4	265.6	6618551	265.6	down	down	correct
NIITLTD.NSE	NIIT Limited	20260605	92.02	94.99	91.7	93.59	1978992	93.59	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260605	7.91	8.1	7.91	7.93	153672	7.93	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260605	12.7	12.7	12.03	12.32	460418	12.32	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260605	1264.2	1274.8	1250.2	1257.6	1518	1238.4044	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260605	364.35	368.7	358.1	359.95	1448	359.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260605	28.66	29.82	28.16	28.51	13946	28.51	down	down	correct
NITCO.NSE	NITCO Limited	20260605	93	94.54	89	92.17	499877	92.17	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260605	546.95	564.7	522.5	535.8	342486	535.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260605	187.7	188.89	183	184.44	496	184.44	down	down	correct
NKIND.NSE	N.K Industries Limited	20260605	64.2	66	64.2	66	136	66	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260605	340.5	347.9	333.35	336.6	3367303	336.6	down	down	correct
NMDC.NSE	NMDC Limited	20260605	94.99	95.01	91.61	92.9	40684291	92.9	down	down	correct
NOCIL.NSE	NOCIL Limited	20260605	167	167	160.85	161.19	276935	159.6985	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260605	5.22	5.22	4.97	4.97	456420	4.97	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260605	78	81.39	75.57	76.94	3361	76.94	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260605	272.46	276.8	269.62	271.05	830	271.05	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260605	474.7	474.75	464.6	465.5	663	465.5	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260605	376	391.7	370.05	385.65	792877	385.65	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260605	5552	5627	5514.5	5587	1626	5587	up	up	correct
NTPC.NSE	NTPC Limited	20260605	365.95	368.5	358.65	361.65	10277061	361.65	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260605	720.85	727	715	718	19479	706.1354	down	up	incorrect
NURECA.NSE	Nureca Limited	20260605	234.4	237.45	234.2	236.2	6389	236.2	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260605	322.45	325.95	317.05	319.15	214690	319.15	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20260605	309.85	321.1	307	318.55	11340	318.55	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260605	1628.5	1657	1626.6	1633.4	241380	1631.6356	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260605	10175	10198	9908.5	9936.5	197221	9936.5	down	down	correct
OIL.NSE	Oil India Limited	20260605	491.8	494.95	482	483.35	2550336	483.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260605	58.4	61.26	58	61.26	57820	61.26	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260605	1334	1334	1280	1290.8	771641	1290.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260605	240	243	233	234.72	38331	234.72	down	down	correct
OMAXE.NSE	Omaxe Limited	20260605	76.36	77.09	74.55	75.05	65975	75.05	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260605	86.89	89	84.54	85.62	43432	85.62	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260605	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260605	26	27.8	25.51	26.59	10891	26.59	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260605	57.9	59.8	57.6	58.58	2475398	58.58	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260605	267.8	268.45	263.7	264.75	7493239	264.75	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260605	50.45	51.28	50.22	50.66	82835	50.66	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260605	255	260.95	251.9	255.1	175937	248.1145	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260605	460	468	441.5	453.5	326729	453.5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260605	188	188	183.58	185.3	3417	185.3	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260605	841.5	850	824	844.25	46242	844.25	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260605	61.2	62.89	60.27	60.83	60347	60.83	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260605	6.39	6.74	6.37	6.56	150115	6.56	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260605	331.5	334.65	315.3	318.2	27846	317.1934	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260605	135.51	139.4	132.12	133.39	453736	132.8765	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260605	181.99	181.99	177	178.38	83905	177.6067	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260605	98.73	105.5	98.52	102.12	279764	101.6301	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260605	59.7	62.49	58.2	61.99	6929	61.99	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260605	18.19	18.19	17.76	17.9	112355	17.9	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260605	4102	4193.9	4050	4076.7	4663	4076.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260605	1.69	1.69	1.53	1.68	14939	1.68	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260605	43.49	44.5	42	42.52	29489	42.52	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260605	38945	39090	38180	38345	18046	38345	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260605	55.35	58.27	55.35	57.87	17932750	57.87	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260605	99.67	99.67	96.15	97.97	151	97.97	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260605	48	49.99	46.22	48.47	5137	48.47	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260605	530	577.65	526.6	540.2	8876574	540.2	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20260605	350.6	361	349.55	356.95	20457	356.95	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260605	349	354.4	341.35	344.75	104404	344.75	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260605	87	90	87	89.89	2306	89.89	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260605	69.99	72.45	66.66	67.32	5519490	67.32	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260605	240.49	242.49	233.81	235.15	438617	235.15	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260605	3.65	3.65	3.65	3.65	145939	3.65
PARTYCRUS.NSE	SM	20260605	97	100	97	100	7000	100	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260605	26.51	27.34	26.4	27.22	3391512	27.22	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260605	13.7	13.79	13.56	13.76	88902	13.76	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260605	9.3	9.35	9.15	9.18	28614297	9.18	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260605	83	83.69	81.88	82.61	41977	82.61	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260605	18.52	19.65	18.52	18.64	4436	18.64	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260605	161	161.72	157.44	158.07	315824	158.07	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260605	15.7	16.01	15.4	15.48	188228	15.48	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260605	5199	5233.5	5011	5023	423726	5023	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260605	269.8	271.5	267.35	269.45	2915553	266.377	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260605	425.15	438.5	425.15	431.75	10804549	431.75	up	up	correct
PFIZER.NSE	Pfizer Limited	20260605	4444.5	4478.4	4396.7	4456.3	28646	4385.1555	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260605	227	240.19	221.2	240.19	1009480	240.19	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260605	30.88	31.85	30.61	30.88	1045880	30.88
PGEL.NSE	PG Electroplast Limited	20260605	495.4	496.2	482.15	485.35	1852977	485.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260605	9500	9584.5	9355	9400	5579	9400	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260605	6221	6245.5	6152	6200	10201	6200	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260605	1685.6	1694.8	1642.1	1665.6	20715	1665.6	down	down	correct
PGINVIT.NSE	IV	20260605	92.94	93.36	92.72	93.19	1291375	93.19	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260605	1720	1786	1720	1751.1	471808	1751.1	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260605	1475	1485.5	1466.3	1473.9	489330	1463.3656	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260605	2710.1	2768.2	2710.1	2717.9	100881	2717.9	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260605	4313	4330.5	4215	4224.8	4767	4216.23	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260605	8.09	8.25	7.85	8.09	60897	8.09
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260605	23.89	24.5	23.5	23.87	6883	23.87	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260605	942.9	944.95	929	932.95	18345	932.95	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260605	835	865	801	802.05	4342	802.05	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260605	174.59	176.6	172.01	172.92	7383	172.92	down	down	correct
PNB.NSE	Punjab National Bank	20260605	106.2	108.8	106.02	106.85	24442790	103.8308	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260605	89.91	99.8	89.08	94.45	24157744	94.45	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260605	1005.5	1027.7	988.2	997.7	1006166	997.7	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260605	20.4	20.8	19.46	20.04	26809	20.04	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260605	210.99	215.24	209.14	209.91	315283	209.91	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260605	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260605	251	255.95	246.2	250	93	250	down	down	correct
POKARNA.NSE	Pokarna Limited	20260605	835.15	848.55	821	824.35	40608	823.8387	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260605	9755	9833	9656	9699	256030	9653.1971	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260605	1410	1435	1384	1419.8	260723	1419.8	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260605	919	928.45	895.4	903.1	52629	903.1	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260605	304.1	359	304.1	339.6	272122	339.6	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260605	396	397.4	388.25	389.85	1464016	389.85	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260605	284	286.55	283	285.65	6955072	285.65	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260605	36940	37440	36600	36870	109445	36870	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260605	2652.8	2679	2590	2601.8	170119	2601.8	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260605	209.33	211.98	206.25	207.37	4950	207.37	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260605	207.5	228.99	206.41	223.86	705556	223.86	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260605	22.25	23	21.3	21.59	84605	21.59	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260605	351.15	362.2	350.3	353.45	1379926	353.45	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260605	146.8	147.39	142.53	144.3	255781	144.3	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260605	4.38	4.5	4.32	4.46	124825	4.46	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260605	7	7	6.77	6.78	55740	6.78	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260605	150.7	152.38	146.6	147.05	218688	146.0036	down	down	correct
PRECOT.NSE	Precot Limited	20260605	800	803.9	730.7	758.25	3619	758.25	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260605	432	443.7	410.55	417.05	563279	417.05	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260605	693	711.7	652.2	685.65	1518822	685.65	down	down	correct
PREMIER.NSE	Premier Limited	20260605	2.9	3.04	2.88	3.04	421	3.04	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260605	56.26	56.45	55.6	55.82	22802	55.82	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260605	1368.9	1409.5	1356.9	1381.1	880762	1381.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260605	569.9	570.8	560	561.35	161028	561.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260605	278.65	304.55	278.65	300.9	205529	300.9	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260605	272.95	274.6	268.15	271.15	230779	271.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260605	13.73	13.83	13.35	13.5	91917	13.5	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260605	3240	3284.8	3214.4	3230.7	26194	3230.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260605	119.13	121	118.41	119.31	228091	119.31	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260605	23.3	23.82	23.3	23.68	1580403	23.3082	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260605	907.95	908.9	863.55	873.45	136987	873.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260605	93	93.4	91.81	92.28	4726892	92.28	down	down	correct
PTC.NSE	PTC India Limited	20260605	183.9	186.3	183.75	184.39	629420	184.39	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260605	40.13	40.9	39.83	39.99	27103	39.0099	down	down	correct
PULZ.NSE	SM	20260605	24.75	24.75	24	24.35	8000	24.35	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260605	950	959.8	931.4	936.8	68036	934.382	down	down	correct
PURVA.NSE	Puravankara Limited	20260605	212	217	209.5	210.44	154223	210.44	down	down	correct
PVP.NSE	PVP Ventures Limited	20260605	32.28	32.85	31.8	32.52	809026	32.52	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260605	126	128.84	126	127.95	212288	127.95	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260605	257.2	257.8	255.6	256.25	4770	256.25	down	down	correct
QUESS.NSE	Quess Corp Limited	20260605	216.47	250	211.13	235.71	20806598	235.71	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260605	181.99	184.44	177	180.01	104445	180.01	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260605	1.41	1.41	1.41	1.41	0	1.41
RADAAN.NSE	Radaan Mediaworks India Limited	20260605	3.1	3.11	2.99	3.03	29281	3.03	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260605	3522.3	3547.7	3465.3	3495	191865	3487.2525	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260605	6.17	6.45	6.07	6.35	45572	6.35	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260605	316.05	320.25	311.9	313.25	602561	313.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20260605	197.1	199	191.87	196.5	4579100	196.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260605	98.73	98.73	98.73	98.73	145945	98.73
RAJMET.NSE	Rajnandini Metal Limited	20260605	3.83	3.89	3.81	3.84	145606	3.84	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260605	434	443.95	429.15	432.15	81406	430.4071	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260605	33.68	33.96	32.7	33.42	41060	33.42	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260605	13.26	13.26	13.26	13.26	86907	13.26
RAJVIR.NSE	Rajvir Industries Limited	20260605	7.6	7.6	7.6	7.6	0	7.6
RALLIS.NSE	Rallis India Limited	20260605	231.99	234.59	226	227.24	527317	227.24	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260605	29.01	30.25	29.01	29.56	15430	29.56	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260605	5.33	5.34	5.28	5.3	2638963	5.3	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260605	879.85	887.95	870.95	880.7	120719	880.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260605	302.7	313.4	300	307.25	180020	307.25	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260605	480.9	571.95	478.05	562.25	10906275	562.25	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260605	435.6	443.9	432.1	438.8	36146	438.8	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260605	12.88	13.15	12.71	12.9	242007	12.9	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260605	1450	1487.7	1436.5	1446.2	9054	1446.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260605	2667.4	2668	2601	2614.9	18924	2614.9	down	down	correct
RAYMOND.NSE	Raymond Limited	20260605	521.8	525.45	506	508	559109	508	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260605	355.8	356.8	347.5	351.35	4035165	351.35	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260605	126.78	129.05	125.3	126.32	1066555	126.32	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260605	0.95	0.98	0.94	0.97	6554104	0.97	up	up	correct
RECLTD.NSE	REC Limited	20260605	336.8	346.8	336.2	343.9	11008792	343.9	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260605	248	248	237.63	239.01	2935639	233.7695	down	down	correct
REFEX.NSE	Refex Industries Limited	20260605	317.35	318.9	308.15	312.5	645509	311.5043	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260605	41	41.9	39.4	39.74	1546	39.74	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260605	337.8	346.4	326.8	330.05	188000	330.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260605	1304.5	1306	1288	1291	17785223	1291	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260605	230.8	231.97	225.5	228.14	1043214	228.14	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260605	81.76	81.76	78.58	81.76	1667243	81.76
REMSONSIND.NSE	Remsons Industries Limited	20260605	84.23	86.24	82.4	84.96	113947	84.96	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260605	22.3	22.85	22.08	22.44	9464050	22.44	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260605	366	374.45	365	367.85	84742	367.85	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260605	65.05	68.7	65.05	66.89	5103	66.89	up	up	correct
REPRO.NSE	Repro India Limited	20260605	354.8	362.95	347.6	351.25	24775	351.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260605	190.45	190.45	179.35	180.66	86736	180.66	down	down	correct
RGL.NSE	Renaissance Global Limited	20260605	102.01	103.29	100.99	101.44	217704	101.44	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260605	2.15	2.17	2.03	2.09	1615997	2.09	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260605	396	401.55	390	399.6	331233	399.6	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260605	130	138.9	128.64	136.85	20107949	136.85	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260605	760	788.45	750.1	762.6	177050	759.1431	up	up	correct
RITES.NSE	RITES Limited	20260605	201.99	215.4	201	210.49	10631207	210.49	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260605	20.2	20.75	20	20.22	8743	20.22	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260605	31.94	31.94	29	30.65	33386	30.65	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260605	562.9	565.25	550.6	554.6	144761	554.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20260605	921.3	921.3	900	901.45	8995	901.45	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260605	320	326.7	318.6	320.35	19994	320.35	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260605	136.51	139.49	136.4	138.2	801386	138.2	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260605	2.36	2.36	2.27	2.29	341185	2.29	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20260605	46.5	46.5	45.3	45.85	1094	45.85	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260605	530	531.95	521	527	53498	526.4921	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260605	54.12	56.48	54.01	55.96	13843	55.96	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260605	530	532.75	522.7	525.45	72224	525.45	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260605	2161	2184.7	2100	2161.6	11853	2140.445	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260605	27.44	28.94	27.38	28.59	66252903	28.59	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260605	62.48	64.99	59.5	60.69	86775	60.69	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260605	928.75	945	918	930.15	40411	930.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260605	32.38	32.95	32.25	32.72	8433	32.72	up	down	incorrect
RSWM.NSE	RSWM Limited	20260605	178.9	212.66	176.5	197.1	3701180	197.1	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260605	254.95	258	254	255.3	132626	255.3	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260605	39.1	40.94	38.61	39.13	9176927	39.13	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260605	9.7	10.05	9.7	9.74	21202699	9.74	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260605	332	345	319.4	337.85	127037	337.85	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260605	6.25	6.64	6.25	6.28	34758	6.28	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260605	114.97	115.08	112.37	112.77	31192	112.77	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260605	152.3	155.15	151.7	152.89	75332	152.89	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260605	39	41.29	38.11	40.28	115046	40.28	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260605	237.02	238.61	233.8	235.61	11139995	235.61	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260605	397.8	397.8	397.8	397.8	818	397.8
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260605	8.09	8.09	7.53	7.53	13776	7.53	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260605	9.34	9.77	9.24	9.57	154361	9.57	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260605	2.92	3	2.81	2.94	634326	2.94	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260605	1586	1646.7	1581.4	1633.1	92293	1631.0935	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260605	25.97	25.97	24.5	24.6	4343	24.6	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260605	178	180.1	175.55	179.49	54933	179.49	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260605	197.5	198.2	188.25	190.56	20088924	190.56	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260605	823.8	824.9	763.35	773.2	134932	773.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260605	17.74	17.91	17.5	17.7	60768	17.7	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260605	142.55	145	142.01	143	173379	143	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260605	1.97	2.02	1.97	2.02	1416023	2.02	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260605	6.93	7.05	6.93	6.95	2109701	6.95	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260605	285	292	276.05	279.8	946	279.8	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260605	63.99	65.5	59.74	60.77	72126	60.77	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260605	628.65	634.25	615	619.05	30928	619.05	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260605	6.7	6.81	6.49	6.55	14365	6.55	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260605	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260605	954	955.4	938	946.6	264	946.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260605	719.85	723	700	703.1	222897	703.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260605	521.05	536.75	521.05	526.4	24596	524.454	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260605	369.45	383.1	367	373.15	292358	373.15	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260605	31.57	31.57	31.56	31.57	532623	31.57
SANOFI.NSE	Sanofi India Limited	20260605	3190	3221.9	3172.5	3186.4	9320	3186.4	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260605	0.24	0.24	0.22	0.22	763170	0.22	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260605	534.4	558	532.5	546.55	1466683	546.55	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260605	457	479	454.6	474	4026582	474	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260605	101	102.69	99.58	100.21	177099	98.2745	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260605	2167.3	2202	2136.1	2181.2	45175	2165.7356	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260605	303.2	309.7	303.2	305	5958	305	up	up	correct
SATIA.NSE	Satia Industries Limited	20260605	55.11	56.8	53.84	54.07	209118	54.07	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260605	241.89	244.9	235.53	241.39	706024	241.39	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260605	736	747.5	703.05	712.7	325013	712.7	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260605	591.1	597.05	588	589.6	849540	589.6	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260605	116.98	116.98	114	115.74	3476	115.74	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260605	335.1	335.1	320.07	322.04	11691	322.04	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260605	269.9	270.44	265.62	268.53	5522	268.53	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260605	221	221	215.39	217.36	1226	217.36	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260605	1774	1797.8	1766.1	1782.8	715458	1782.8	up	up	correct
SBIN.NSE	State Bank of India	20260605	980	992.6	970.6	977.7	20955539	977.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260605	4033	4085	4004.7	4052.1	81172	4052.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260605	148.27	153.05	148.27	149.09	64372	149.09	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260605	1144	1194.1	1116	1172.2	1581719	1172.2	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260605	305.15	324	301.55	302.65	22473338	302.65	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260605	76	76.48	74.5	74.55	343849	74.55	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260605	1650	1650	1580.4	1586.1	58984	1586.1	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260605	20.35	21.35	20.05	20.71	34566	20.71	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260605	111.46	112.15	103.45	104.26	2887148	104.26	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260605	228.02	233.07	227.39	231.16	29286	229.149	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20260605	16.89	16.89	16.89	16.89	650641	16.89
SETF10GILT.NSE	SBI Mutual Fund	20260605	259.72	261	258.51	260	17178	260	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260605	252.39	252.39	249.85	250.84	558240	250.84	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260605	557.61	561.82	555.08	558.51	57871	558.51	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260605	751.52	754.96	745.01	751	97633	751	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260605	0.5	0.5	0.46	0.46	169505	0.46	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260605	14.13	14.35	14.13	14.13	1845	14.13
SFL.NSE	Sheela Foam Limited	20260605	626	647	621.05	642.75	500842	641.8819	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260605	598.55	598.55	562.6	571.3	10882	571.3	down	down	correct
SGL.NSE	STL Global Limited	20260605	11.54	11.54	11.01	11.04	8922	11.04	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260605	70	70.57	69.1	69.61	1902	69.61	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260605	537.9	552	534.1	540.5	1261209	540.5	up	up	correct
SHALBY.NSE	Shalby Limited	20260605	177.53	177.53	172.23	173.8	62352	173.8	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260605	51.9	51.9	50.31	50.76	24195	50.76	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260605	114.99	114.99	113	114.99	22712	114.99
SHANTI.NSE	Shanti Overseas (India) Limited	20260605	6.7	6.7	6.4	6.5	8149	6.5	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260605	441.5	444.95	440.35	441.15	4684	439.1166	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260605	907.3	911.4	888.65	892.7	201194	892.7	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260605	821.1	827.1	812.1	813.35	33181	813.35	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260605	137.79	138.8	134.5	134.5	375729	134.5	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260605	464.06	466.26	458.67	459.6	5253	459.6	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260605	112.92	114.95	111.2	113.47	14071	113.47	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260605	530.15	543	524.4	538.05	1777281	538.05	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260605	17.26	17.55	17.18	17.29	10176	17.29	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260605	63.5	64.6	62.65	64.3	2670	64.3	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260605	148.64	152.86	144	146.59	655	146.59	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260605	125.23	126.59	124.11	125.52	190648	125.52	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260605	361.5	365.2	354.5	358	40553	358	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260605	34.6	35.44	33.8	34.58	9982	34.58	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260605	71.8	72.39	70.41	70.87	39835	70.87	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260605	24625	24690	24030	24085	22308	24022.5574	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260605	370.9	373.3	356.35	359.35	49871	359.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260605	45.22	46.15	43.21	43.6	90146	43.6	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260605	0.38	0.38	0.36	0.37	269114	0.37	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260605	143	143	139	139.1	6631	139.1	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260605	3420.7	3428	3332.1	3406.1	36787	3402.0158	down	down	correct
SHUBHLAXMI.NSE	SM	20260605	20.45	22.25	20.45	22	14000	22	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260605	5.1	5.1	4.85	4.99	59718	4.99	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260605	1002.95	1013.95	996.5	1001.3	663549	999.5666	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260605	16.47	16.5	16.47	16.47	254	16.47
SIEMENS.NSE	Siemens Limited	20260605	3695	3724.9	3647.1	3700	343897	3700	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260605	49.09	50.5	48.65	49.29	8007	49.29	up	up	correct
SIL.NSE	Standard Industries Limited	20260605	16.16	16.16	15.6	15.99	10403	15.99	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260605	80.41	80.98	76.05	76.65	380574	76.65	down	down	correct
SILINV.NSE	SIL Investments Limited	20260605	421	428.7	415.1	423	1636	420.477	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260605	16.36	18.99	16.36	16.8	35957	16.8	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260605	6.51	7.09	6.51	6.7	52224	6.7	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260605	251.9	253	237.95	241	142351	241	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260605	73.23	74.39	71.71	72.49	1967	72.49	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260605	420.5	422	414.5	419.45	335280	419.45	down	down	correct
SIS.NSE	SIS Limited	20260605	430	439.65	409.9	417.05	493627	417.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20260605	0.38	0.38	0.37	0.37	246476	0.37	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260605	624.45	630.55	607.6	615.65	73506	610.6492	down	down	correct
SJVN.NSE	SJVN Limited	20260605	73.8	74.15	73.08	73.68	2515042	73.68	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260605	1626	1628.2	1596.3	1616.4	16665	1565.27	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260605	1	1	1	1	0	1
SKIPPER.NSE	Skipper Limited	20260605	575.05	577	548.05	556.6	1219133	556.6	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260605	238.82	254	235.01	245.84	1042696	245.84	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260605	154	160	154	159.05	2516	157.282	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260605	60	60.9	58.45	59.88	424300	59.3827	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260605	353.65	378.65	351	369.1	332556	369.1	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260605	37.5	37.75	37.05	37.54	123293	37.54	up	up	correct
SOBHA.NSE	Sobha Limited	20260605	1356	1366	1329.2	1342.6	183977	1337.1193	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260605	549	553.2	532	534.85	98310	534.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260605	18380	18745	18350	18441	102618	18441	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260605	509.1	521.8	509.1	512.3	48974	512.3	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260605	108.87	108.9	103	103.9	9495	103.42	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260605	100	101.95	98.55	99.91	3729	99.91	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260605	605.05	609.4	599	602.3	1525449	600.5545	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260605	266.45	273.4	263.55	264.5	577592	260.939	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260605	569.4	579.75	536.35	560.5	1747443	560.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260605	44.57	44.97	43.69	44	15745980	44	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260605	268.2	272	260.5	262.75	227707	262.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260605	828.45	839.95	800.6	812.2	18047	812.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260605	257.2	259.5	253.85	255	124777	255	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260605	214.05	222.59	210.9	212.82	3607773	212.82	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260605	3.69	3.72	3.48	3.56	1004284	3.56	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260605	105	111	104.78	107.9	52383	107.9	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260605	36.44	38	36.1	36.56	113805	36.56	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260605	69.54	70.98	69.4	69.64	458862	69.64	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260605	30.99	31.49	30.1	30.5	3355	30.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260605	201.9	202.9	196	197	229440	197	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260605	202.03	203	195	197.35	3902	197.35	down	down	correct
SRF.NSE	SRF Limited	20260605	2745	2745	2692	2702.1	162064	2702.1	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260605	506.8	511.95	503	505.45	7430	505.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260605	0.4	0.4	0.4	0.4	0	0.4
SSWL.NSE	Steel Strips Wheels Limited	20260605	229.8	233.6	225.62	226.89	586948	226.89	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260605	1035	1049.5	1003.5	1044.6	366755	1044.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260605	210	210.43	208.25	209.06	450586	209.06	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260605	141.4	141.96	135.11	136.15	14833	136.15	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260605	124	126.59	121	121.97	70354	121.97	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260605	77.86	78.69	77.11	78.28	1735	77.2703	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260605	12.14	12.5	12.08	12.34	7044541	12.34	up	up	correct
STEL.NSE	STEL Holdings Limited	20260605	499.9	506	494.6	502.9	8494	502.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260605	216.6	222.58	216.26	218.01	57649	218.01	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260605	645	679.9	619.05	619.25	8658536	619.25	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260605	656.9	659.6	646.1	649.25	100804	649.25	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260605	3030	3089.8	3029.8	3053.5	19378	3053.5	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260605	10.89	11.25	10.5	10.97	1137458	10.97	up	up	correct
SUBROS.NSE	Subros Limited	20260605	723.95	733.15	716.25	718.85	20768	718.85	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260605	886.8	901.55	883	886.65	70979	886.65	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260605	474.95	475.75	467.8	472.05	90956	470.9147	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260605	40.47	42.33	40.25	41.52	22927	41.52	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260605	1516	1550	1516	1522	1713	1522	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260605	1.38	1.39	1.33	1.35	384974	1.35	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260605	4109	4200	4089.9	4105.4	131572	4083.9301	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260605	693.85	737	693.85	728.75	7466	728.18	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260605	836.9	847.9	831.6	840.15	48805	840.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260605	416	427.2	367.65	372.1	2098106	372.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260605	1789	1802.9	1779	1782.2	2495159	1777.5414	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260605	280	287	279.85	282.3	240500	282.3	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260605	516	529	512.7	516.55	453879	516.55	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260605	154.56	154.56	151.03	154.47	3802	154.47	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260605	5.2	5.2	4.91	5	15038	5	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260605	473.35	481	465.05	475.75	230617	475.75	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260605	0.99	1	0.93	1	284773	1	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260605	3642.8	3642.9	3572.2	3598.8	133176	3573.5679	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260605	27.86	27.86	26.9	27.36	74082	27.36	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260605	18.21	18.45	18.04	18.24	39590	18.24	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260605	56.81	56.81	56.11	56.23	2231	56.23	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260605	257	266.87	254.95	258	1652629	258	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260605	171.39	175	170.23	171.83	265733	171.83	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260605	34.65	39.37	34.65	38.91	212855	38.91	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260605	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260605	269.4	272.1	235.1	237.35	2970429	237.35	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260605	2.64	2.75	2.64	2.68	35942	2.68	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260605	55.8	56.12	55.1	55.31	72836939	55.31	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260605	3.89	4.04	3.8	3.98	17232	3.98	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260605	3771.1	3802.2	3727	3733.6	10925	3633.5157	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260605	672.95	672.95	642.85	648.15	10559	644.3951	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260605	202	205.8	199.2	203.67	2303767	203.67	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260605	691	696.45	685.1	687.4	46247	682.4956	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260605	436.95	442.7	433	434.25	289147	433.0246	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260605	195.08	200.01	195	199.96	2303	199.96	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260605	341.5	342	329.8	331.9	86090	331.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260605	29.85	30	28.81	29.57	200837	29.57	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260605	352.5	356.75	343	350.75	199616	350.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260605	523.65	529.95	514.3	517.15	328686	517.15	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260605	19.33	19.8	19.33	19.8	26607	19.8	up	up	correct
TARC.NSE	TARC Limited	20260605	131	132.4	128.2	128.91	455995	128.91	down	down	correct
TARMAT.NSE	Tarmat Limited	20260605	53.51	53.51	51.31	51.77	5063	51.77	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260605	7720.5	7960.5	7710	7854	2355	7854	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260605	725	728.75	709.2	719.3	439098	708.4083	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260605	2000	2029.7	1960.7	1970	951148	1950.7558	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260605	1149.8	1156	1129	1130.9	998276	1130.9	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260605	4343	4365	4272.1	4292	169218	4216.4455	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260605	667.2	677.9	665.2	669.7	208835	666.2638	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260605	411.45	413.75	406.55	409.2	2616616	406.68	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260605	209.4	210.5	203.9	206.8	35802398	202.6306	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260605	1199	1206.6	1172.5	1183.5	23718	1183.5	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260605	176	176.95	163.01	167.16	582450	167.16	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260605	938.35	948.65	925.45	933.3	23223	932.2992	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260605	530.5	541.95	525.1	528.05	9628	528.05	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260605	13.18	15.59	12.86	14.53	318124	14.53	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260605	2614	2654	2594.9	2628	795	2628	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260605	2262.9	2271.8	2192	2198.9	5019717	2198.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260605	1340	1354.8	1303.1	1312.8	686757	1312.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260605	1396	1397.4	1383	1385.3	12834	1385.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260605	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260605	1508.7	1524	1467.9	1483.5	2201977	1445.9245	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260605	1025	1027.9	1005.3	1017	335418	1017	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260605	607.9	616.65	570.05	576.2	14331226	576.2	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260605	605	608	594	597.05	63705	597.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260605	437.3	450.55	423.55	443	71507	443	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260605	102.9	102.9	99.1	99.46	128453	99.46	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260605	42.8	43.49	42.61	42.88	18157	42.88	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260605	105.5	106.33	103.58	104.37	1713492	104.37	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260605	75.6	76.41	74.75	75.25	1506544	75.25	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20260605	11.66	12.18	11.63	11.99	23451	11.99	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260605	9.38	9.39	9.05	9.16	2809	9.16	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260605	5469.9	5469.9	5085.1	5351.9	461288	5336.9714	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260605	100	100.05	97.38	99.24	4710	99.24	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260605	107	109.41	104.02	104.34	57450	104.34	down	down	correct
THERMAX.NSE	Thermax Limited	20260605	4931.2	4960	4786.6	4836	203060	4816.998	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260605	93.37	94.66	92.6	93.86	2350254	93.86	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260605	262.8	269.05	251.95	253.5	75879	253.5	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260605	521	525	515.5	518	89511	511.3443	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260605	421.35	422	413.55	416.1	440536	416.1	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260605	2510	2547.9	2490.1	2505.6	5570	2505.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260605	3099.8	3157	3076.6	3129	192369	3129	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260605	4.6	4.6	4.14	4.38	11811	4.38	down	down	correct
TIL.NSE	TIL Limited	20260605	179	179.55	175	176.33	89595	176.33	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260605	171.78	173.34	169.95	172.44	2258155	172.44	up	up	correct
TIMKEN.NSE	Timken India Limited	20260605	3619	3711.7	3601.5	3638.1	81085	3638.1	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260605	180	180.56	172.1	174.14	366572	174.14	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260605	45.59	45.6	43.2	44.11	157349	44.11	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260605	4269	4289	4223.2	4260.2	1390200	4246.2668	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260605	87.2	87.88	85.81	86.07	94368	86.07	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260605	146	146.75	143.73	144.29	46554	144.29	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260605	9.79	9.79	9.1	9.46	15363	9.46	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260605	86	86	85	85	1248	85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260605	4350	4453.5	4323	4420.9	425216	4420.9	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260605	1455	1474	1447.2	1460.1	233670	1455.0603	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260605	51.44	52.2	49.62	50.11	11669	50.11	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260605	73.6	73.6	70.14	70.46	842	70.46	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260605	69	69.14	65.98	66.54	91052	66.54	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260605	6.86	7.1	6.7	6.78	19326	6.78	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260605	144	146.97	137.5	138.28	28162	138.28	down	down	correct
TRENT.NSE	Trent Limited	20260605	2830	2837.5	2753	2770	1346639	2759.9294	down	up	incorrect
TRF.NSE	TRF Limited	20260605	231.14	235	227.85	228.88	8388	228.88	down	up	incorrect
TRIDENT.NSE	Trident Limited	20260605	24.5	24.58	24.28	24.41	3892252	24.41	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260605	57.8	58.45	55.95	56.44	31969	56.44	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260605	693.55	699.2	681.55	686.9	664837	686.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260605	375.55	380.05	361.8	367.2	884626	367.2	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260605	915.5	929.9	901	914.25	1524	905.0007	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260605	544.6	546.8	530.1	533.65	25565	533.65	down	down	correct
TTL.NSE	T.T. Limited	20260605	7.5	7.9	7.31	7.69	144995	7.69	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260605	44.49	48.13	44.2	46.16	32137615	46.16	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260605	489.5	489.7	466	470.15	77652	470.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260605	3380	3397	3345	3377	813580	3377	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260605	4100	4114.2	4004.2	4042.9	3008	4042.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260605	113.56	120	113.52	114.66	111288	114.66	up	up	correct
TVVISION.NSE	TV Vision Limited	20260605	5.24	5.5	5.1	5.29	23235	5.29	up	up	correct
UBL.NSE	United Breweries Limited	20260605	1350.7	1358	1320.5	1324	63633	1324	down	down	correct
UCOBANK.NSE	UCO Bank	20260605	25.05	25.49	25.05	25.26	4810187	25.26	up	down	incorrect
UFLEX.NSE	Uflex Limited	20260605	433.8	438.05	424	426.4	63601	423.4474	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20260605	73.83	75.6	71.52	74.66	64639	74.66	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260605	40.8	41.88	40.16	41.38	187978	41.38	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260605	94.95	96.95	93.52	93.93	328078	93.93	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260605	53.36	54	53.02	53.56	14754102	53.56	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260605	11100	11121	10846	10919	424664	10919	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260605	5.84	5.84	5.52	5.8	56646	5.8	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260605	376.5	376.5	361.25	363.05	13465	363.05	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260605	251.09	251.09	242.38	249.51	18139	249.51	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260605	105.26	106.57	104	105.24	2568	101.8539	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260605	167.6	169.59	165.84	167	12927945	162.2253	down	up	incorrect
UNITECH.NSE	Unitech Limited	20260605	5.1	5.18	4.94	4.96	4918312	4.96	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260605	516.1	523.6	511.3	515.2	296	515.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260605	80.1	81.03	78.06	79.48	153243	79.48	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260605	1245	1263.8	1194.3	1227.5	278223	1227.5	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260605	380.25	380.25	380.25	380.25	86	380.25
UPL.NSE	UPL Limited	20260605	643	644.05	630	637.45	2556112	631.3388	down	down	correct
URJA.NSE	Urja Global Limited	20260605	10.94	10.99	10.68	10.81	1031078	10.81	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260605	524.9	525	509	513.1	550452	513.1	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260605	929.9	942	927.9	930.05	48024	893.8613	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260605	233.5	248.9	231.22	246.85	245140	246.85	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260605	256.45	256.45	245.89	247.99	1871365	247.99	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260605	5493	5950	5450	5780.7	121955	5780.7	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260605	233	234.96	227.15	228.8	242356	227.3759	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260605	7.3	7.31	7.11	7.28	159265	7.28	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260605	6.44	6.47	6.35	6.41	1590047	6.41	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260605	290.25	297.75	283.5	285.2	58874	285.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260605	45.79	46.95	44.5	44.77	58966	44.77	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260605	7.25	7.25	6.9	6.98	279830	6.98	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260605	600	606.55	578.55	586.3	176278	586.3	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260605	32.6	32.6	31.86	32.03	231442	32.03	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260605	59	62.04	57.31	61.04	183025	61.04	up	up	correct
VBL.NSE	Varun Beverages Limited	20260605	527.5	527.9	518.3	523.3	3217921	523.3	down	down	correct
VEDL.NSE	Vedanta Limited	20260605	329.6	329.7	312.35	315.6	20824974	315.6	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260605	1418.5	1422.4	1394.1	1400.4	22043	1400.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260605	1593.8	1633.5	1559.7	1633.5	177144	1633.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260605	42.65	42.65	38.73	38.73	181362	38.73	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260605	478.3	480.4	470.85	473.65	47619	473.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260605	130	146.4	129.72	143.79	1141842	143.79	up	down	incorrect
VGUARD.NSE	V	20260605	301.2	313.5	301.2	310.45	382792	310.45	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260605	3479.7	3479.7	3375	3386.5	443	3386.5	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260605	293.8	293.8	288	291.1	7026	291.1	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260605	1373.5	1427.8	1344	1372.4	546490	1372.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260605	4.06	4.11	3.81	4.02	341070	4.02	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260605	1.3	1.33	1.29	1.29	880341	1.29	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260605	1.49	1.5	1.48	1.48	1183380	1.48	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260605	515	548.85	508	544.35	1235820	542.3482	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260605	1305	1314.9	1296.1	1304.1	45914	1304.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260605	2170.9	2193	1974.5	1993.3	108244	1993.3	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260605	34.25	35	33.77	34.77	25572	34.77	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260605	252.5	257.45	248.4	249.6	17007	249.6	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260605	25.71	26.29	25.71	25.8	55541	25.8	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260605	330.95	334.4	327.15	329.85	311310	329.85	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260605	8.6	9.79	8.6	9.58	250079	9.58	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20260605	72.25	73.79	72.07	72.97	86788	71.8498	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260605	50.4	51.9	47.5	48	65414	48	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260605	613.9	614.9	598.4	603.4	68749	603.4	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260605	5.8	5.87	5.22	5.67	218572	5.67	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260605	0.54	0.57	0.54	0.54	455060	0.54
VLSFINANCE.NSE	VLS Finance Limited	20260605	232	233	230.15	232.42	15526	232.42	up	up	correct
VMART.NSE	V	20260605	672.95	683.45	662.25	665.55	96278	664.6602	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260605	9470	10044	9435.5	9884.5	79429	9778.2607	up	up	correct
VOLTAS.NSE	Voltas Limited	20260605	1290.7	1310	1288.3	1301	1415362	1296.9369	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260605	233.1	237.49	231.9	234.99	423580	234.99	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260605	278.4	278.4	273	275.45	16851	275.45	down	down	correct
VSTIND.NSE	VST Industries Limited	20260605	257	260	255.4	258.05	229053	246.3603	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260605	4600	4735.8	4600	4636.7	10425	4636.7	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260605	633	640.8	627.75	634.5	349112	634.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260605	1568.3	1609.9	1545	1600.4	438879	1596.5	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260605	242.3	249.8	237.05	241.75	1513350	241.75	down	down	correct
WANBURY.NSE	Wanbury Limited	20260605	262	265.8	259.95	262.3	59672	262.3	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260605	916	968	916	926.95	1319	926.95	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260605	113.4	115.43	109.66	110.76	3953793	110.76	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260605	80.6	83.43	80.6	82.32	2055	81.7994	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260605	1402.7	1413.8	1379.3	1388.8	498958	1384.2038	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260605	544.7	548.8	535.65	541.4	245430	538.7389	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260605	1765.1	1780	1765.1	1780	105	1780	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260605	6894.5	6924.5	6785	6801	3034	6792.26	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260605	441.2	451.45	437.8	444.2	33714	444.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20260605	1546.1	1617.7	1460.5	1487.7	180561	1479.154	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260605	809.95	815.85	798	800.15	114633	800.15	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260605	27	27.73	26.56	27.65	142	27.65	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260605	805.2	818	793.5	814.15	74175	808.045	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260605	286.4	293	279.8	285.75	51686	285.75	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260605	151	155	151	152.83	3207	152.83	up	up	correct
WIPRO.NSE	Wipro Limited	20260605	191.52	199	188.15	198.37	43539069	198.37	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260605	2071.6	2071.6	1907.1	1920.9	3362470	1920.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260605	475	479.45	471.05	475.9	25826	475.9	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260605	70.87	70.87	67.15	68.15	23420	68.15	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260605	512.1	526.6	512	513.25	120647	513.25	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260605	65.1	65.8	64.75	65.19	48723	65.19	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260605	96	97.39	91	93.79	17224	93.79	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260605	1188	1215	1155.5	1170.7	35570	1169.0939	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260605	22.82	23.4	22.72	23.3	148106091	23.3	up	up	correct
YUKEN.NSE	Yuken India Limited	20260605	697.8	698	680.8	684.4	3391	684.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260605	107	113.7	106.12	112.27	230280587	112.27	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260605	7.88	8.25	7.6	7.79	6688896	7.79	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260605	8.45	9.2	8.4	8.59	7844099	8.59	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260605	202	210.5	192.54	206.5	805	206.5	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260605	5.76	5.98	5.76	5.87	47428	5.87	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260605	484	488.1	481.15	484	457553	472.4936
ZENTEC.NSE	Zen Technologies Limited	20260605	1823	1868.9	1797.3	1815.3	1598541	1815.3	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260605	74.87	75	74.01	74.55	5440	74.55	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260605	1200	1299.6	1183.1	1259.7	150511	1259.7	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260605	223.02	224.44	216.01	217.58	161054	217.58	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260605	502.45	511	492.6	504.6	245293	503.594	up	up	correct