CollectAI

close-nse_india_stocks

2026/06/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260609	188	190.35	185.4	187.83	101163	186.6848	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260609	33.32	33.95	32.75	32.83	5104	32.83	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260609	31925	32095	31620	31785	1671	31331.2488	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260609	32.76	35.11	31.8	33.23	2247	33.23	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260609	307.4	312.45	304.2	311.3	23587	311.3	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260609	636.05	668	636	652.45	180464	652.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260609	14.88	14.89	14.04	14.56	112917	14.56	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260609	9.79	9.97	9.62	9.88	184436	9.88	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260609	81	81	78.22	80.24	55402	80.24	down	down	correct
AARON.NSE	Aaron Industries Limited	20260609	113.6	116.49	112.02	114.59	8952	114.59	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260609	365.6	379.85	365.15	376.1	158021	376.1	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260609	433	442.95	431.35	440.4	449383	440.4	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260609	356.25	366.8	356.25	364.75	9837	364.75	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260609	131	133	128	131.39	28078	131.39	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260609	1260	1284.5	1247.6	1256.9	136094	1256.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260609	15.35	15.35	15.35	15.35	0	15.35
ABB.NSE	ABB India Limited	20260609	7000	7063.5	6908	6931	254364	6931	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260609	25805	26240	25760	26105	11204	25508.1063	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260609	344.9	352.45	343.9	351.35	2368143	351.35	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260609	59.32	61.15	59.32	60.45	3307280	60.45	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260609	42.95	43.22	39.15	39.41	58	39.41	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260609	55.82	56.5	55.33	56.37	120316	56.37	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260609	72.4	73.54	72.4	73.35	4383	73.35	up	down	incorrect
ACC.NSE	ACC Limited	20260609	1322.1	1330.4	1311.1	1324.7	150356	1324.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260609	1101	1125	1101	1118.1	6423	1118.1	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260609	5.52	5.58	5.2	5.24	144817	5.24	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260609	883.95	915.4	879.15	894.15	388287	894.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260609	2985.9	2998.7	2935.9	2979.9	1841620	2978.5682	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260609	1518.8	1544.8	1490.3	1534.5	4557152	1534.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260609	1828	1832.6	1792.4	1826.4	1776339	1818.7351	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260609	229.77	229.88	224	226.14	26466973	226.14	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260609	279.95	287.95	279.95	286.45	117076	286.45	up	up	correct
ADL.NSE	Archidply Decor Limited	20260609	66.2	72.4	66.2	72.4	20	72.4	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260609	9.19	9.41	9.02	9.23	12927	9.23	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260609	120	120.72	116.9	119.12	100892	119.12	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260609	52.3	54	52.27	53.36	32980	53.36	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260609	374	378.2	366.55	372.15	80113	370.5513	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260609	1495.9	1510	1459	1502.2	189607	1502.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260609	477.4	484.7	458.2	479.3	113864	479.3	up	up	correct
AGRITECH.NSE	Agri	20260609	149.9	149.99	136.95	136.95	113238	136.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260609	30.62	31.38	30.02	30.23	16674	30.23	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260609	42	42.65	40.01	40.99	6403	40.99	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260609	155.1	158.3	155	155.3	5177	155.3	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260609	779.65	806.7	779.65	797.7	32449	797.7	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260609	4548.5	4578.6	4443.3	4489.1	79733	4489.1	down	down	correct
AIRAN.NSE	Airan Limited	20260609	16.74	16.74	16.05	16.47	30551	16.47	down	down	correct
AISL.NSE	SM	20260609	54.55	54.55	54.55	54.55	600	54.55
AJANTPHARM.NSE	Ajanta Pharma Limited	20260609	3027.3	3084.7	3000.8	3017.2	199046	3017.2	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260609	116.8	119.53	116.1	118.43	330306	118.43	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260609	3.71	3.94	3.53	3.92	282085	3.92	up	up	correct
AKASH.NSE	Akash Infra	20260609	27.01	27.49	26.7	26.71	1008	26.71	down	down	correct
AKG.NSE	AKG Exim Limited	20260609	11.04	11.04	10.82	10.97	6412	10.97	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260609	210	216.9	208.02	211.94	7126	211.94	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260609	6.97	6.97	6.97	6.97	60474	6.97
AKZOINDIA.NSE	Akzo Nobel India Limited	20260609	3181	3200	3080.7	3116.8	12195	3116.8	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20260609	8.47	8.47	8.05	8.25	142557	8.25	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260609	710.1	720	686.8	696.15	2132	696.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260609	85.75	87.68	85.56	86.73	154241	86.73	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260609	642.05	664	630.05	653.75	13082	653.75	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20260609	87.06	91.41	83.6	89.85	6990	89.85	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260609	5405	5407	5318.5	5355.5	177273	5355.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260609	1814	1876.9	1777.2	1851.4	265276	1841.0076	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260609	8.66	9.12	8.66	9	4816626	9	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260609	13.57	13.93	12.96	13.17	76113	13.17	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260609	11.99	12.23	11.99	12.11	6374379	12.11	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260609	69.5	70.68	68.75	69.36	5650	69.36	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260609	211.81	212.79	201.1	202.36	4869	202.36	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260609	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260609	7780	7800	7650	7726	237226	7726	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260609	24.7	24.88	23.92	24.44	3379	24.44	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260609	1621.8	1645.2	1594.9	1611.8	13161	1611.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260609	416.5	417.75	412.6	416	1816420	416	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260609	47.16	48.2	46.35	47.2	4844	47.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260609	36.16	36.51	36.01	36.3	4966	36.3	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260609	557	565	550.1	561.05	8279	561.05	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260609	540.8	552.9	535	540.75	2494493	540.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260609	61.35	61.7	60.75	61.5	16212	61.5	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260609	77.5	89.64	77.5	85.82	1479672	85.82	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260609	42.49	44.72	42.49	43.65	3295	43.65	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260609	1.57	1.57	1.53	1.54	15607	1.54	down	down	correct
ANMOL.NSE	Anmol India Limited	20260609	11.08	11.62	10.86	11.07	58682	11.07	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260609	3.5	3.57	3.5	3.5	3750	3.5
ANTGRAPHIC.NSE	Antarctica Limited	20260609	0.85	0.85	0.79	0.8	192939	0.8	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260609	1902	1927.9	1849	1874	29135	1874	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260609	1291.1	1302.8	1261.2	1267.2	179657	1267.2	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20260609	13399	13799	13286	13609	80251	13609	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260609	121	121	116.1	116.63	1039	116.63	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260609	518.85	548.95	518.6	539	151749	533.3182	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260609	391.95	419.7	386	409.8	628905	409.8	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260609	1816	1829.6	1792.2	1799	379643	1799	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260609	750	750	725.35	731.5	231744	731.5	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260609	412.05	419.7	405.4	413.05	25552550	413.05	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260609	8420	8538.5	8365.5	8524	818210	8524	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260609	481	505	475	501.75	248317	501.0534	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260609	388.65	392.2	385.35	391.35	309451	389.1247	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260609	1263	1360	1261.8	1301.7	1864	1301.7	up	up	correct
APTECHT.NSE	Aptech Limited	20260609	103.32	112.6	102.1	110.18	1561233	110.18	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260609	256	256.95	248	253.05	1015458	253.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260609	76.14	79.68	76.14	78.46	2572	78.46	up	up	correct
ARCHIES.NSE	Archies Limited	20260609	14.12	14.47	14.05	14.31	5542	14.31	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260609	35.38	36.97	35.38	36.3	1860	36.3	up	up	correct
ARIES.NSE	Aries Agro Limited	20260609	332.65	332.65	316.5	319.25	25516	319.25	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260609	63.43	65.4	63.43	64.87	132302	64.87	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260609	251.75	257	250.35	253.2	11919	253.2	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260609	1555	1624.4	1554.8	1609.1	21417	1609.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260609	25.06	25.58	24.6	24.76	1380	24.76	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260609	533.75	616.45	525.6	600.6	2020643	600.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260609	1.2	1.2	1.14	1.17	53768	1.17	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260609	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260609	258.3	264.8	256.1	258.15	96940	257.7165	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260609	157.2	189.89	157.2	163.57	35078	163.57	up	up	correct
ARVIND.NSE	Arvind Limited	20260609	495	502.6	495	500.1	261582	500.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260609	464.2	468.8	445.9	453.05	165605	453.05	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260609	584.6	584.6	575.4	579.35	10907	579.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260609	877	886.45	870.75	881.9	41665	881.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260609	248.78	273.3	248.78	262.8	80349	262.8	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260609	494.8	509.8	492.05	501	12238	501	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260609	822.15	838.2	818.45	823	11863	823	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260609	677	692.75	676	686.3	420178	686.3	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260609	365.3	369	358.4	362.2	38344	362.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260609	16.8	16.8	16.14	16.17	29144	16.17	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260609	118.4	121.89	117.78	121.18	709588	121.18	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260609	141.75	144.38	141.02	143.8	24754008	143.8	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260609	296.95	304.45	296	303.85	8169	303.85	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260609	2666.2	2719	2661.5	2708.1	1416560	2708.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260609	58.34	58.99	57.26	58.27	1657881	58.27	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260609	242.05	242.05	230.6	234.26	560	228.5645	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260609	774.9	815	774.9	794.75	103633	794.75	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260609	770	807	769.95	790.35	2322732	790.35	up	up	correct
ASTRAL.NSE	Astral Limited	20260609	1520	1531	1511.6	1526	360987	1526	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260609	1424	1463.7	1403	1457.7	1067886	1457.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260609	8370	8550	8344	8453	4261	8453	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260609	3.7	3.94	3.7	3.78	10427	3.78	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260609	740	758.25	738	752.15	6426128	751.89	up	up	correct
ATUL.NSE	Atul Ltd	20260609	6679	6688	6603.5	6654	4728	6621.3503	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260609	456	464	455	461.35	73778	461.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260609	960	980.45	959.05	978.5	886909	978.5	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260609	777	777	748.1	766.4	117755	766.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260609	1451.8	1469	1438	1449	1263926	1449	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260609	114.01	121.9	113.15	116.43	2484	116.43	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260609	1667	1708.3	1667	1691.6	6883	1691.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260609	77.91	79.8	75.22	76.42	36290	76.42	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260609	471	471.85	455.2	465.6	12014	456.8596	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260609	1071.2	1083.7	1020.5	1031	677445	1031	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260609	72	72.77	70.36	72.41	93053	72.41	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260609	439.15	450.95	437.8	446.05	65549	446.05	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260609	1275.9	1298.4	1271.5	1292.4	7533504	1291.404	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260609	558	567.71	558	567.33	4522	567.33	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260609	1860	1936.5	1845.3	1935.5	211387	1935.5	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260609	158.13	158.57	157.2	158.24	1953	158.24	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260609	257.89	257.89	254.67	256.42	86215	256.42	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260609	316.85	316.85	311.45	313.66	1807	313.66	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260609	224.7	225	215.45	218.49	27986	218.49	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260609	209.7	213.36	174.58	174.58	283731	174.58	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260609	4.96	5.56	4.89	4.96	66631	4.96
BAJAJ.NSE	AUTO	20260609	10280	10344	10150	10200	313286	10200	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260609	583.6	591.9	570.05	582.2	653187	582.2	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260609	310	314.2	306.05	312.3	137776	309.5108	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260609	1682.7	1696.8	1673.1	1689.2	567616	1687.766	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260609	19.46	19.56	18.95	19.31	6618226	19.31	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260609	9938	10280	9870	10253	57488	10127.1607	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260609	886	888.75	872.1	886.9	9183355	881.5137	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260609	86.24	87.9	85.35	86.56	97424	86.56	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260609	2110	2262.5	2076.1	2242.1	895023	2231.0468	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260609	24	24.85	24	24.22	32308	24.22	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260609	18.13	18.58	18.04	18.15	12851	18.15	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260609	2096.1	2155.5	2096.1	2127.8	64424	2123.8321	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260609	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260609	173.2	174.25	171.5	173.02	174582	173.02	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260609	86	89.9	86	87.79	28770	87.79	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260609	547.9	548.25	527	535.5	897785	535.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260609	101	105.99	98.7	99.7	14941	99.7	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260609	3613	3631.2	3600	3600	449	3600	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260609	631.1	688	630.7	681	581437	681	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260609	203.92	208.94	203.71	206.94	9997536	206.94	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20260609	37.05	40.95	37.05	39.06	71574	39.06	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260609	88.84	89	88.84	88.84	2483	88.84
BANKBARODA.NSE	Bank of Baroda	20260609	260.4	274.2	260.4	273.75	32633870	273.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260609	562	570.2	558.92	569.3	1172516	569.3	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260609	140.2	148	140.2	147.72	22007536	147.72	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260609	121.99	134.84	121.64	130.12	181883	129.123	up	up	correct
BASF.NSE	BASF India Limited	20260609	3364	3368	3272.1	3358.1	19243	3358.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260609	24.01	27.47	24.01	26.84	426163	26.84	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260609	660.4	669.9	656.8	668.3	80116	668.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260609	4277	4316.2	4232	4272.2	186628	4272.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260609	2795	2865	2795	2851.5	18975	2814.7444	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260609	1482.2	1535	1479.1	1527.2	60207	1527.2	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260609	37.76	38.9	36.54	38.14	5464401	38.14	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260609	1190.1	1209.9	1189	1202.8	711552	1202.8	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260609	29	30	29	29.3	25650	29.3	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260609	171.03	173.8	169.05	170.18	769580	170.18	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260609	106	112	102.6	110.55	35402	110.55	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260609	417	417	410	412.05	10996007	412.05	down	up	incorrect
BEML.NSE	BEML Limited	20260609	1747.4	1774	1740.3	1764.2	137992	1764.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260609	98.27	99.19	96.44	97.22	372834	95.4755	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260609	495.8	504.7	493	502	259875	502	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260609	16.4	16.4	15.9	16.07	166710	16.07	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260609	428.85	435.05	426.95	432.45	22202	423.06	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260609	616.5	644	597.9	612.05	281894	612.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260609	3.32	3.32	3.32	3.32	0	3.32
BGRENERGY.NSE	BGR Energy Systems Limited	20260609	335	349.45	335	349.45	110172	349.45	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260609	214	220	213	216.4	230008	214.0284	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260609	295	307.8	295	307.8	104446	307.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260609	3.09	3.13	3	3.06	190322	3.06	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260609	1908	1954.6	1903.4	1925.4	1005803	1925.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260609	110.75	113.74	110.66	111.66	20725	111.66	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260609	1390.1	1412	1375.6	1408.1	6353	1408.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260609	207.11	213	204	212.44	146628	212.44	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260609	1837	1837	1789.2	1798	10377475	1775.6762	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260609	388.25	397.4	385.05	396.55	9498965	395.2749	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260609	48.9	50.1	48.9	49.88	45334	49.88	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260609	722.5	722.5	684.05	692.65	1750	692.65	down	down	correct
BIOCON.NSE	Biocon Limited	20260609	411.6	417.5	410	416.35	3205041	416.35	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260609	35.75	39	35.01	36.21	168758	36.21	up	up	correct
BIRET.NSE	RR	20260609	318.98	320.25	318.76	319.25	171983	319.25	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260609	202.08	219	202.08	203.7	187559	203.7	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260609	955	970.9	950	954.6	37722	942.3496	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260609	130.01	134.01	129	130.91	58174	130.91	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20260609	16.56	16.79	16.45	16.58	12651	16.58	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260609	424.8	428.75	415.6	421.6	618672	420.7762	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260609	52.71	54.8	52.71	54.13	143552	54.13	up	up	correct
BLS.NSE	BLS International Services Limited	20260609	264.85	269.4	261.45	264.05	1285468	264.05	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260609	2.45	2.45	2.45	2.45	0	2.45
BLUEDART.NSE	Blue Dart Express Limited	20260609	4660.9	4729	4651.1	4691	5514	4691	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260609	1555.8	1574.8	1550.8	1570.8	248363	1563.134	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260609	69.37	71.5	65.88	68.45	126046	68.45	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260609	126.04	128.6	125	128.19	917840	128.19	up	up	correct
BOROLTD.NSE	Borosil Limited	20260609	220.7	222.38	218.11	220.23	57318	220.23	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260609	530	530	515.55	525.05	324649	525.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260609	36855	37990	36745	37820	46439	37820	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260609	288.75	290.15	285.25	289.1	5025923	289.1	up	up	correct
BPL.NSE	BPL Limited	20260609	52.5	52.5	51.66	52.01	36633	52.01	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260609	648.6	654.6	641.6	649.5067	274939	487.13	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260609	5079.5	5125	5063.5	5107.5	277222	5107.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260609	19.4	19.4	18.8	19.04	40113	19.04	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260609	67.9	69.99	67	68.23	54749	68.23	up	up	correct
BSE.NSE	BSE Limited	20260609	3955.8	4032.9	3950.8	3996.3	3318707	3985.7992	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260609	94.49	96	92.5	96	1063	96	up	up	correct
BSL.NSE	BSL Limited	20260609	123.21	128.5	123.21	125.06	1527	125.06	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260609	135.33	135.33	132.69	133.3	381625	133.3	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260609	26.86	27.69	26.86	27.14	693353	27.14	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260609	326.05	328.8	318.3	319.5	664390	314.8527	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260609	654.05	664.2	645.2	648.05	16699	648.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260609	41	41.92	40.43	41.03	8337	41.03	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260609	34.34	35.45	34.23	34.71	12220	34.71	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260609	20.22	20.75	19.6	20.36	67979	20.36	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260609	129.11	135.44	128.11	133.05	1679776	133.05	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260609	741.2	754.15	739.25	749.7	717276	745.8341	up	up	correct
CANBK.NSE	Canara Bank	20260609	131.4	137.8	131.4	137.51	57740162	133.1187	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260609	827.9	829	812.15	829	279605	821.4892	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260609	214	217.36	212.86	215.57	67887	215.57	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260609	217.25	221.5	216.2	220.52	139251	220.52	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260609	2122.3	2286	2121.3	2255.2	614724	2255.2	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260609	13.97	13.97	13.21	13.78	2915	13.78	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260609	1065	1076.3	1031	1040.1	113780	1040.1	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260609	1613.4	1630	1595	1625	20203	1611.4462	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260609	2069.8	2214	2057.6	2187.6	1932675	2187.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260609	183.2	183.82	182.11	182.51	628086	182.51	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260609	14.35	15.15	14.35	15.07	152792	15.07	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260609	12.99	13	12.72	12.88	4836	12.88	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260609	1173	1190.6	1137.5	1149.1	798485	1149.1	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260609	1196	1215	1196	1212.3	792606	1201.3416	up	up	correct
CEATLTD.NSE	CEAT Limited	20260609	3119.7	3170	3111	3137.3	55980	3137.3	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260609	7.55	7.78	7.32	7.5	45947	7.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260609	502.65	509.9	495	507.85	34669	507.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260609	19.05	19.7	19.05	19.54	62659	19.54	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260609	30.52	31.15	30.52	31.08	17675326	31.08	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260609	21.55	23.4	21.55	21.77	196169	21.77	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260609	3335	3379	3262	3355.2	63167	3355.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260609	750	767.1	746.95	749.7	72085	749.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260609	5502	5930	5502	5835	219376	5768.4005	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260609	3.51	3.6	3.5	3.59	76408	3.59	up	down	incorrect
CESC.NSE	CESC Limited	20260609	175.5	175.97	171.1	171.68	1150340	171.68	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260609	198.5	203.7	198	203.2	2034770	203.2	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260609	910.2	921	905.3	911	3404934	911	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260609	752.4	763.65	748.75	759.6	214396	759.6	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260609	450.85	455.8	449.2	454.95	367250	454.95	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260609	155.99	159.99	149	155.71	5487	154.0463	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260609	195.89	209.4	195.89	205.94	190752	205.94	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260609	418.7	418.7	390	405	936	405	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260609	197	201.83	196.21	197.48	236565	197.48	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260609	1191	1238	1185.1	1226.4	1050287	1226.4	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260609	1464.6	1500	1459.1	1499.8	1430472	1499.2102	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260609	1415.9	1461	1415.9	1455	91972	1455	up	up	correct
CINELINE.NSE	Cineline India Limited	20260609	77.66	80.95	77.66	78.55	12138	78.55	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260609	16.29	16.29	15.51	16.2	28193	16.2	down	down	correct
CIPLA.NSE	Cipla Limited	20260609	1383.1	1398.8	1373.6	1376.5	1419845	1376.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260609	766.65	775	757	767.5	148839	767.5	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260609	56.08	57.58	55.99	56.08	22967	56.08
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260609	269.4	274.4	267.05	272.25	37518	272.25	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260609	3.06	3.06	3.06	3.06	0	3.06
COALINDIA.NSE	Coal India Limited	20260609	464.9	467.55	458.4	466.9	10972434	466.9	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260609	1410	1446.1	1407.2	1441.2	698428	1441.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260609	34.91	36.51	34.69	34.76	2970137	34.76	down	down	correct
COFORGE.NSE	Coforge Limited	20260609	1439.9	1439.9	1393.5	1410	1845056	1410	down	down	correct
COLPAL.NSE	Colgate	20260609	2005.1	2028.8	2001	2023.4	138499	2023.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260609	1.31	1.37	1.25	1.37	49152	1.37	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260609	13.64	13.97	13.53	13.91	13130	13.91	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260609	446.9	453.95	444.75	452.9	1217998	452.9	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260609	77	78.2	75	75.5	1574677	75.5	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260609	234.52	239.8	226	226.44	11996	226.44	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260609	601.35	607.3	596	599.05	13066	593.4887	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260609	31.6	32.38	30.99	31.56	10188	31.56	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260609	211	216	207.15	209.42	39813	209.42	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260609	1751.1	1820	1745.5	1807.1	298605	1805.3422	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260609	5	5	4.83	4.93	16137	4.93	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260609	100.9	101.35	99.11	99.21	1402538	99.21	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260609	8976	9200.5	8900	9126.5	66943	9115.3768	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260609	6.7	6.74	6.11	6.43	16047	6.43	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260609	1253.2	1274.9	1246.1	1270.4	202950	1270.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20260609	362.75	366	355.05	362.4	43705	362.4	down	down	correct
CRISIL.NSE	CRISIL Limited	20260609	3814.9	3876.4	3801.5	3859.2	26600	3859.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260609	257.3	264.25	257.3	260.45	1823528	257.3549	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260609	355.9	358.9	350.65	353.05	448359	353.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260609	31.36	32.7	30.9	32.33	9286	32.33	up	up	correct
CUB.NSE	City Union Bank Limited	20260609	185.85	193.57	184.54	192.3	6175213	192.3	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260609	85.1	87.5	85	85.57	33649	85.57	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260609	5635	5691	5561	5625.5	485174	5579.2244	down	down	correct
CUPID.NSE	Cupid Limited	20260609	141.34	146	141.2	145.86	22355705	145.86	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260609	16	17.22	16	16.42	11526	16.42	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260609	136.06	140.25	135.5	137.71	25430	137.71	up	up	correct
CYIENT.NSE	Cyient Limited	20260609	869.45	874	862	864	317767	864	down	down	correct
DABUR.NSE	Dabur India Limited	20260609	422	427	420.35	426.15	915087	420.6923	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260609	1671.8	1684.9	1643.2	1651.7	334126	1651.7	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260609	341.3	344	332.8	335.65	84263	334.15	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260609	31	31.2	29.71	30.15	3759	30.15	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260609	3.23	3.34	3.12	3.28	66369	3.28	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260609	769.9	789.4	769.9	776.25	60482	776.25	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260609	203.34	203.84	202	203.42	30290	198.6732	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260609	421.35	437.7	421.35	436.5	125511	436.5	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260609	110.05	112.79	110	111.29	234164	111.29	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260609	31.55	31.59	29.65	30.17	4277	30.17	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260609	186.89	189.9	180.2	187.92	320447	187.92	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260609	174	178	173.7	177.61	938931	176.1331	up	up	correct
DCM.NSE	DCM Limited	20260609	97.49	97.49	92	93.25	8000	93.25	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260609	5.6	5.7	5.57	5.6	1590	5.6
DCMNVL.NSE	DCM Nouvelle Limited	20260609	164.9	166	163	166	12388	166	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260609	995.9	1029	992.2	1025.2	71791	1025.2	up	up	correct
DCW.NSE	DCW Limited	20260609	46	47.52	46	47.37	712715	47.37	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260609	585	591.95	575	577	15838	577	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260609	1455	1525	1452.2	1518.6	584139	1518.6	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260609	1675	1684.8	1645	1678.3	74996	1678.3	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260609	513.8	522.25	508.55	519.3	184443	519.3	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260609	9.05	9.4	9.01	9.11	66805	9.11	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260609	66.01	66.09	65.02	65.36	2479117	65.36	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260609	61.99	61.99	59.8	60.8	1169	60.8	down	down	correct
DEN.NSE	DEN Networks Limited	20260609	27	27.44	26.75	27.12	349417	27.12	up	up	correct
DENORA.NSE	De Nora India Limited	20260609	765.3	780	749.3	767.1	4906	767.1	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260609	110.56	113.3	109.67	111.06	778357	111.06	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260609	26.8	27.48	26.75	26.77	1000	26.77	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260609	144.7	145	141.62	143.76	128197	143.76	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260609	31.88	33.75	31.57	33.08	916084	33.08	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260609	1077.9	1091	1070.1	1087.1	23969	1085.0104	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260609	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260609	798	798	783	788.3	354	788.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260609	1130	1146.9	1130	1132.3	9660	1132.3	up	up	correct
DICIND.NSE	DIC India Limited	20260609	518	518	490	507.95	259	507.95	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260609	20.24	20.67	19.67	20.46	85796	20.46	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260609	3.01	3.03	2.96	2.99	1330494	2.99	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260609	6535	6790	6535	6753	912179	6725.2669	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260609	11450	11660	11403	11611	298170	11611	up	up	correct
DLF.NSE	DLF Limited	20260609	564	577.1	563	575.15	2432848	575.15	up	up	correct
DLINKINDIA.NSE	D	20260609	492.1	498.6	489	493.25	148379	468.4091	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260609	4092	4150	4070	4092	336805	4092
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260609	2.8	2.96	2.8	2.9	37258	2.9	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260609	1077.8	1087.8	1068.1	1080.3	24325	1075.62	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260609	247.9	247.9	243.3	246.4	159773	246.4	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260609	90.51	91	88.6	89.44	26748	89.44	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260609	914.85	924.95	895.95	900.1	11244	900.1	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260609	7.89	7.89	7.44	7.58	193920	7.58	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260609	175	181	175	177.54	8828	177.54	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260609	14.88	14.88	14.05	14.08	50574	14.08	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260609	1124.8	1195.2	1122.1	1140.4	372242	1140.4	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260609	1277	1287.6	1261.4	1268.5	871896	1260.5063	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260609	1260	1309.3	1260	1309.3	39546	1309.3	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260609	132.1	134.84	130	133.3	2096	133.3	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260609	3.37	3.49	3.25	3.49	270338	3.49	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260609	237.93	239.78	228.1	234.81	19119	234.81	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260609	45.58	45.99	44.75	45.44	986765	45.44	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260609	10225	10356	10021	10138	12074	10138	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260609	246.1	249.95	246.1	249.05	4635	249.05	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260609	6.76	8.02	6.71	7.87	181809082	7.87	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260609	1592.8	1592.8	1571.96	1586.65	22863	1586.65	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260609	1408.56	1415.5	1408.56	1414.13	6312	1414.13	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260609	1384.8	1421.8	1362	1413.1	241360	1413.1	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260609	109.12	110.19	108.24	109.66	3965050	109.66	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260609	0.98	0.98	0.98	0.98	0	0.98
EICHERMOT.NSE	Eicher Motors Limited	20260609	7137.5	7299	7050	7203	547103	7203	up	up	correct
EIDPARRY.NSE	E.I.D.	20260609	721.9	745	715.6	735.9	1476987	735.9	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260609	299	301.5	291.1	299.25	17546	299.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20260609	287.6	292	285.1	291.15	141318	291.15	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260609	1555.7	1610	1543.5	1566.5	46550	1562.3971	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260609	108.5	109.99	105.9	107.44	277405	107.44	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260609	524.6	541	522	532	726820	530.4905	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260609	72	74.36	72	73.24	1958681	73.24	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260609	874.05	1063.7	870	1018.85	258161	1018.85	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260609	595.55	608.15	594.1	604	274437	601.1888	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260609	45.88	46.2	44.1	45.12	66641	45.12	down	down	correct
EMAMILTD.NSE	Emami Limited	20260609	385	394.95	382.65	390.9	334514	390.9	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260609	84.36	86.18	84.22	85.53	15963	85.53	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260609	84.15	85.58	83.95	84.15	68486	84.15
EMBASSY.NSE	RR	20260609	427.5	430.5	426.26	429.99	225588	429.99	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260609	276.71	286.76	274.21	283.74	66944	283.74	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260609	84.85	85.81	83.96	85.35	7194	85.35	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260609	2501	2535.9	2485	2518	148017	2518	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260609	17.2	17.89	16.3	16.69	84876	16.69	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260609	241.1	242.37	236.38	239.37	1954446	239.37	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260609	117.99	117.99	113.01	115.12	8855	115.12	down	down	correct
EPL.NSE	EPL Limited	20260609	209	217.89	208	216.69	475511	216.69	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260609	75.2	76.93	74.67	74.98	7486921	74.98	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260609	1370	1380.8	1362	1373.7	41351	1373.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260609	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260609	5787	5838	5676.5	5715	3946	5690.311	down	down	correct
ESCORTS.NSE	Escorts Limited	20260609	2803	2832.4	2761	2789.9	97353	2789.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260609	22.61	23.27	22.52	23.05	122627	23.05	up	up	correct
ESTER.NSE	Ester Industries Limited	20260609	89.4	90	87.79	88.42	85074	88.42	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260609	323.1	325.9	317.45	320.9	124365	320.9	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260609	357.45	357.65	338.5	347.4	9026	347.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260609	909.2	917.95	904.65	909.65	3677	909.65	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260609	387.8	394	387.8	392.95	1250072	392.95	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260609	827	839	809	823.95	28962	823.95	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260609	6.63	6.69	6.55	6.59	87937	6.59	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260609	870	879.9	867	876.05	77478	876.05	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260609	590.3	607.85	585	588.1	7397	587.2649	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260609	39	40.2	38.5	39.86	15127722	39.86	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260609	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260609	1.74	1.74	1.74	1.74	366151	1.74
FDC.NSE	FDC Limited	20260609	383.15	397.7	383	394	281725	394	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260609	306.7	315.9	306.35	315.1	14386417	315.1	up	up	correct
FEL.NSE	Future Enterprises Limited	20260609	0.43	0.44	0.43	0.43	86220	0.43
FELDVR.NSE	Future Enterprises Limited	20260609	2.62	2.73	2.48	2.58	2700	2.58	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260609	2284.4	2308.5	2272.5	2297.8	31816	2258.7566	up	up	correct
FILATEX.NSE	Filatex India Limited	20260609	52.55	53.55	51.53	52.38	1660734	52.38	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260609	1022.9	1046.7	1018.9	1032.1	413389	1032.1	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260609	4726	4750	4667.2	4737.4	6595	4737.4	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260609	168.94	173.85	168.94	173.85	422857	173.85	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260609	6.86	7.1	6.86	6.99	2325	6.99	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260609	1.37	1.38	1.32	1.34	28811	1.34	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260609	3492.6	3633.9	3451.2	3578.8	66342	3578.8	up	down	incorrect
FMGOETZE.NSE	Federal	20260609	425	431.9	419.75	421.6	32283	421.6	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260609	10.68	10.68	10.01	10.3	23270	10.3	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260609	17420	17800	17210	17643	108726	17643	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260609	995	996.25	983.1	989.75	1649601	988.7011	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260609	4738.4	4804.5	4710.5	4728.5	2812	4728.5	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260609	253.05	254.85	248.2	251	1313527	251	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260609	1005	1061.9	990.4	1054.3	863773	1054.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260609	159.55	161.2	157.04	160.27	712399	160.27	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260609	169	169.14	165.56	167.59	5976753	167.59	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260609	1721	1743.2	1712.6	1730.1	31158	1730.1	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260609	621.1	638.9	621.1	628.45	110660	628.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260609	850	854.8	841	847.1	5330	847.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260609	932	932	910	925.65	68551	925.65	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260609	108.78	112.75	108.64	110.61	659892	110.61	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260609	2.31	2.34	2.28	2.31	108018	2.31
GANGESSECU.NSE	Ganges Securities Limited	20260609	122.8	134.8	120.06	121.39	2435	121.39	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260609	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260609	655.9	693.95	653	688.3	103392	688.3	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260609	2.25	2.29	2.02	2.17	723214	2.17	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260609	20.68	21.4	20.61	21.33	571666	21.33	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20260609	330	330	320.05	324.75	1956	324.75	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260609	23	23.48	22.37	22.76	81574	22.76	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260609	39.87	40.09	37.71	38.8	485290	38.8	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260609	268.8	286.9	266.5	283.1	763029	283.1	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260609	12.3	12.35	11.9	12.31	41237	12.31	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260609	301.9	304.95	298.6	303.8	355458	303.8	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260609	72.9	74.63	72.9	73.89	151601	72.4899	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260609	1439.1	1463.2	1425.1	1442.2	372153	1442.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260609	44.64	45.88	44.32	44.77	39761	44.77	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260609	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260609	429	439.9	429	438.15	196617	426.6462	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260609	147.95	151.35	147.95	150.3	109115	146.2442	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260609	386.8	389.5	383.25	388	166816	388	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260609	87.44	89.9	85.26	89.5	2438	89.5	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260609	7660	7794.5	7620	7657.5	33690	7657.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260609	42.45	42.5	40.56	42.23	36345	42.23	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260609	165.1	166.9	163.8	166.28	252045	166.28	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260609	1867.1	1930	1810	1828.7	725	1828.7	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260609	2257	2314.9	2256.9	2288.5	521987	2288.5	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260609	2195	2216	2186	2194.7	84767	2194.7	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260609	2176.5	2221	2164.1	2209.6	561403	2209.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260609	5.79	6.07	5.7	5.92	13939	5.92	up	up	correct
GLOBAL.NSE	Global Education Limited	20260609	106.59	106.77	102.01	103.02	58556	102.5199	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260609	159	165.12	157.44	161.42	4225	161.42	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260609	2.3	2.4	2.21	2.29	513108	2.29	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260609	856.55	857.85	839.5	846.1	47561	846.1	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260609	866.65	899.5	866.45	894.25	41400	894.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260609	610.95	629.9	608.75	629	1700315	629	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260609	774.75	779.95	765	771.75	60285	771.75	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260609	372	377.75	347.2	348.8	453831	346.3177	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260609	487.1	512	485.65	498.85	199011	498.85	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260609	388.75	398	388.75	396	8632	396	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260609	397	404	392.6	398.85	90364	398.85	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260609	2186	2278	2186	2263.2	363095	2263.2	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260609	567.7	573.35	567.1	568.5	54608	568.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260609	998.2	1016.3	995.6	1013.2	975781	1013.2	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260609	1033.4	1052.9	1016	1046.2	123540	1046.2	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260609	1657.5	1688	1656	1684.3	351928	1684.3	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260609	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260609	678	689.4	662.5	679	408044	679	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260609	40.95	41.7	40.21	40.68	150619	40.68	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260609	231.8	236	227.56	233.9	157096	233.9	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260609	126.64	126.64	124.3	125.4	18409128	125.4	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260609	25.06	26.1	25.06	25.59	2262	25.59	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260609	411	438	411	434.4533	1398807	325.84	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260609	42.65	43.7	42.01	42.81	16056	42.81	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260609	1325.8	1342.9	1312	1332.7	99289	1332.7	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260609	278.7	280.15	274	274.95	1242320	274.95	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260609	153.97	155.79	153.31	154.33	973259	154.33	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260609	113.41	115.9	113.31	114.21	60554	114.21	up	up	correct
GRANULES.NSE	Granules India Limited	20260609	767	779	757.1	765.05	595417	765.05	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260609	672.25	679.95	661.15	667.1	656100	659.8562	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260609	3070.2	3109.5	3067.8	3095.5	923351	3095.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260609	1546	1593.3	1546	1587	100389	1587	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260609	189.25	192.61	187.57	190.23	985867	190.23	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260609	232.5	238	229.59	234.47	73670	234.1028	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260609	197	199.5	194.89	196.65	65104	196.65	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260609	286.89	293.4	285	288.73	240741	288.73	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260609	11	11.35	10.9	11.26	2769189	11.26	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260609	1968.9	1968.9	1917.1	1933.2	22893	1915.0227	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260609	864.5	884.95	857.15	862.3	16559	862.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260609	929	975	882.1	893.5	190	893.5	down	down	correct
GRPLTD.NSE	GRP Limited	20260609	1764.4	1764.9	1725	1739.8	955	1736.5963	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260609	2621.1	2688.2	2612.5	2672.6	692367	2672.6	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260609	161.41	163.47	160.66	163.07	359146	163.07	up	up	correct
GSS.NSE	GSS Infotech Limited	20260609	12.51	13.18	12.51	12.74	29668	12.74	up	up	correct
GTL.NSE	GTL Limited	20260609	8.8	9.32	8.5	8.62	1324285	8.62	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260609	1.52	1.56	1.49	1.54	99904354	1.54	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20260609	63.53	65.4	62.6	63.44	11873	63.44	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260609	379	392.95	377.8	386.8	123212	386.8	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260609	626.1	640.45	625.5	633.25	51997	633.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260609	374.5	382	370	371.65	6576	371.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260609	400	400	390.1	392.15	379144	392.15	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260609	41	42.89	41	41.2	3285	41.2	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260609	905	919.95	901	914.2	53408	914.2	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260609	39.32	40.7	39.18	40.26	71160	40.26	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260609	215	221.75	211.5	214.95	1155180	214.95	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260609	4238	4271.9	4188	4263.8	662719	4263.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260609	358.1	358.85	349	352.8	508178	349.4237	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260609	200	200	193.01	195.66	7320	195.66	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260609	10.96	11.08	10.68	10.82	2150541	10.82	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260609	885.65	932.3	885.65	914.7	27615	914.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20260609	1144.9	1154	1138.1	1150.5	692180	1150.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260609	1.57	1.57	1.42	1.47	8101	1.47	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260609	51.4	53.68	51.25	53.36	1653	53.36	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260609	23	23.58	22.96	23.42	22652328	23.42	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260609	627.1	639	627.1	634.95	32522	634.95	up	up	correct
HCL.NSE	INSYS	20260609	13	13.17	12.56	12.85	265174	12.85	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260609	1158.7	1159	1136.4	1148.3	2225582	1136.7176	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260609	2468	2509.2	2447.1	2503.3	994452	2503.3	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260609	739.45	743.95	732.3	739.7	38539563	727.6919	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260609	564.55	572	557.75	560.6	3463876	560.6	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260609	1.96	1.97	1.89	1.93	132313	1.93	down	down	correct
HEG.NSE	HEG Limited	20260609	527.3	529.9	517	527.75	887770	524.7839	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260609	150	151.77	148.43	149.35	101257	149.35	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260609	136.55	143.89	136.55	142.98	1070045	142.98	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20260609	172	184	172	181.35	135480	181.35	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260609	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260609	315.2	323.85	315.2	319.85	137690	317.452	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260609	4791.6	4872.2	4768.6	4855.4	481952	4785.0156	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260609	1941	1970	1916	1942.4	8795	1934.0046	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260609	165	166	161.05	162.01	1991	162.01	down	down	correct
HFCL.NSE	HFCL Limited	20260609	173	184.7	171.1	178.01	66709753	178.01	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260609	570	580.95	565	568.3	330942	568.3	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260609	398	406.4	395.1	400.25	16685	400.25	up	up	correct
HIKAL.NSE	Hikal Limited	20260609	181.3	181.84	177.24	181.32	185995	181.32	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260609	19.5	19.82	18.91	19.45	72954	19.45	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260609	75.6	77.33	74.86	76.88	352414	76.88	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260609	1074	1082.5	1053.8	1076.7	5880133	1071.1123	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260609	416.85	420	408	419.4	4758	419.4	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260609	21.9	21.9	20.91	21.17	26603	21.17	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260609	509.7	522.2	509.25	519.6	2628178	519.6	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260609	180	188.65	177	183.03	2301752	183.03	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260609	376	383.25	372.2	382	6667087	382	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260609	2119.7	2138.6	2110.1	2132.8	1460636	2111.3246	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260609	557	572.75	556.4	563.65	2919999	563.65	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260609	1086.1	1112.2	1060.2	1098.2	155016	1098.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260609	149	151	144.25	149.06	988	149.06	up	up	correct
HITECH.NSE	Hi	20260609	85.49	86.8	85.43	86.28	310149	86.28	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260609	300	319.99	300	309.32	82357	309.32	up	up	correct
HITECHGEAR.NSE	The Hi	20260609	599	599	580.5	581	3061	581	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260609	368.75	373.9	360.8	371.85	140255	371.85	up	up	correct
HLVLTD.NSE	HLV Limited	20260609	7.9	7.95	7.61	7.8	163690	7.8	down	down	correct
HMT.NSE	HMT Limited	20260609	55.05	55.4	53	53.38	5119	53.38	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260609	87.4	87.4	81.3	84.86	35637	84.86	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260609	523.5	533.75	521	530.35	37163	530.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260609	499	499.5	483.95	498.66	106618	498.66	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260609	1046.7	1084	1046.7	1080.1	232188	1080.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260609	34800	35250	34780	35125	3132	35025.9676	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260609	2192	2270	2192	2227.9	5902	2227.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260609	347.9	365.65	345.7	362.8	236781	362.8	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260609	663	683.2	647.4	679.5	14690494	679.5	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260609	22.35	22.86	22.1	22.52	88599	22.52	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260609	193.55	198.4	192.5	196.93	505851	196.93	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260609	205.1	209.8	204.11	208.98	2250936	208.98	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260609	168.23	174.5	168.23	171.14	216753	171.14	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260609	56.51	61.65	56.51	60.9	2986962	60.9	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260609	45	45.8	42.11	45.18	2229	45.18	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260609	750	767.9	748.05	755.05	20544	755.05	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260609	37.6	37.8	37.45	37.79	37517	37.79	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260609	116.5	119.85	116.5	117.79	714780	117.79	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260609	1255	1279.9	1252.7	1275	22368579	1275	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260609	1738.4	1802.4	1738.4	1777.7	1059311	1777.7	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260609	481.65	482.75	473.4	474.75	804767	474.75	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260609	321.8	340.9	321.3	336.5	569546	336.5	up	up	correct
ICRA.NSE	ICRA Limited	20260609	5094.5	5198	5094.5	5138	4065	5032.785	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260609	72.5	75.89	72.25	75.37	15955375	75.37	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260609	14.8	14.85	14.03	14.14	958236360	14.14	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260609	72.33	74.5	72.05	73.69	42291787	73.69	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260609	255.95	256.43	254.44	255.69	658	255.69	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260609	119.55	120.65	118.8	120.5	5687146	120.5	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260609	895.4	908	881.1	885.5	5961	885.5	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260609	1250	1292.4	1243.1	1286	59047	1286	up	down	incorrect
IFCI.NSE	IFCI Limited	20260609	74.03	77.39	73.69	77.07	47703896	77.07	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260609	195.87	202.7	192.01	198.2	55165	198.2	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260609	368.15	381.8	363.1	375.05	31138	375.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260609	163.54	163.62	161	162.5	1879850	162.5	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260609	436.95	440.4	428	435.6	24196	435.6	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20260609	493	511.8	491.55	508.05	1823823	508.05	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260609	134.99	140	134	136.73	89224	136.73	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260609	30	30	28.5	29	48528	29	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260609	2.32	2.43	2.31	2.34	17217	2.34	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260609	43.5	43.81	42.5	42.87	475468	42.87	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260609	1444	1459.8	1415.2	1419.6	104891	1419.6	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260609	1064	1080	1060.2	1073	1273	1051.6051	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260609	2.54	2.54	2.54	2.54	39707	2.54
INCREDIBLE.NSE	Incredible Industries Limited	20260609	35.49	35.96	34.01	34.25	3337	34.25	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260609	34	34	33.1	33.39	34581	33.39	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260609	657	668	656.25	666.7	1655964	666.7	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260609	372	379.9	370.5	376.1	99209	376.1	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260609	990	992.3	975.05	978.05	43454	978.05	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260609	2011.9	2022.3	2000.1	2012	58429	1955.4831	up	up	correct
INDIANB.NSE	Indian Bank	20260609	849.95	878	847.25	874.95	3638354	856.7	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260609	229	229	213	215.25	1661	215.25	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260609	291.8	300.35	291.05	297	39966	293.3306	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260609	4375	4547.9	4375	4537.6	1000203	4537.6	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260609	940.65	977.1	934	974.2	70717	974.2	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260609	898.5	901	885.45	895.6	19718	895.6	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260609	202.65	208	199.29	205.86	111058	205.86	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260609	44.5	49.52	44.5	46.96	535236	46.96	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260609	239.89	259.35	239.89	253.59	293063	253.59	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260609	2616.8	2650	2550	2595.5	8364	2595.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260609	235	239.5	226.05	227.14	1333469	227.14	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260609	9.3	9.35	9.05	9.23	150390	9.23	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260609	390	400	388.1	393.8	209285	393.8	up	up	correct
INDSWFTLAB.NSE	Ind	20260609	157.03	165.9	156.71	161.87	1700677	161.87	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260609	32.25	33.24	32.1	32.32	9715	32.32	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260609	896.05	928	896.05	922.8	1694676	921.3078	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260609	430	432.05	417.95	419.4	10047596	419.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260609	169.19	175.5	169.19	174.56	502017	174.56	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260609	5.74	5.9	5.66	5.84	11232	5.84	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260609	944.97	945	938.01	943.73	3920	943.73	down	down	correct
INFY.NSE	Infosys Limited	20260609	1193.6	1193.6	1167.3	1181.7	10984054	1181.7	down	down	correct
INGERRAND.NSE	Ingersoll	20260609	3949.9	3970	3905	3955.5	31263	3937.7305	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260609	85	86.43	84.5	86.14	8040524	86.14	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260609	711.1	727	705.45	724.85	14456	724.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260609	123	123	113.9	115.73	6323	115.73	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260609	727.9	756	722	751.9	503191	744.7264	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260609	92.6	97	90.61	95.83	91370	95.83	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260609	0.96	0.96	0.94	0.95	626952	0.95	down	down	correct
IOB.NSE	Indian Overseas Bank	20260609	32.75	33.59	32.75	33.43	5238165	33.43	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260609	137	138.44	136.35	138.28	12417792	138.28	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260609	128.1	133.5	128	133	1335676	133	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260609	1649.4	1670	1626	1634	116776	1634	down	down	correct
IPL.NSE	India Pesticides Limited	20260609	154.9	163.28	154	161.69	238681	161.69	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260609	21.15	21.52	20.38	20.51	34325323	20.51	down	down	correct
IRBINVIT.NSE	IV	20260609	60.82	60.88	60.51	60.6	394913	60.6	down	down	correct
IRCON.NSE	Ircon International Limited	20260609	134.18	137	134.18	136.29	1525617	136.29	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260609	517	520	515.5	517.85	323769	517.85	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260609	95.21	96.2	95	96.01	6794999	96.01	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260609	35.57	36.32	35.57	36.03	228680	36.03	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260609	85.7	86	84.1	85.06	7379	85.06	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260609	909.8	909.8	889.9	900.25	44012	900.25	down	down	correct
ITC.NSE	ITC Limited	20260609	281.7	281.7	277.15	280	12302522	280	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260609	595.9	603	587.15	593.9	578152	593.9	down	down	correct
ITI.NSE	ITI Limited	20260609	296.95	302.25	295.65	300.2	299267	300.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260609	8.05	8.28	8.03	8.11	253619	8.11	up	down	incorrect
IVP.NSE	IVP Limited	20260609	169	173	165	170.7	5549	170.7	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20260609	2703.02	2703.02	2643.2	2653.8	109	2653.8	down	down	correct
IZMO.NSE	IZMO Limited	20260609	1011.4	1011.4	952.65	992.9	410737	992.9	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260609	148.3	157.89	148.3	157.2	10294037	157.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260609	63.89	64.62	63.39	64.05	449674	64.05	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260609	201.4	203	199.5	203	16444	203	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260609	67.34	67.79	65.1	67.24	163749	67.24	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260609	111.79	113.9	110.36	113.33	413519	113.33	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260609	29.55	29.79	28.3	29.33	20450	29.33	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260609	118	119.9	117.51	119.41	1089086	119.41	up	up	correct
JASH.NSE	Jash Engineering Limited	20260609	437.55	449	434.55	446.85	115921	446.85	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260609	221.49	226.79	219.4	220.38	2463	220.38	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260609	143	144.5	134.01	138.82	2243485	138.82	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260609	89.05	93.72	89.05	90.5	4750538	90.5	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260609	83.44	84.86	82.24	83.11	15696	83.11	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260609	2197.5	2216.1	2165.6	2211.5	190472	2211.5	up	up	correct
JBMA.NSE	JBM Auto Limited	20260609	656.2	681.9	654.2	678.95	878368	678.95	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260609	7.92	8.2	7.6	8.02	80517	8.02	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260609	1133.6	1183.4	1131.2	1146.9	20784	1146.9	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260609	643.9	669.9	637.55	669.9	61620	669.9	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260609	236.1	242	236.1	239.81	1095617	239.81	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260609	1157.8	1168.4	1143.5	1149.9	745517	1149.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260609	612.2	620	603.85	614.7	338573	614.7	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260609	27.9	29.5	27.88	29.2	1207143	29.2	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260609	22.39	23.29	22.39	23.07	4021	23.07	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260609	30.59	30.99	30.38	30.86	1502287	30.86	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260609	297.5	304.35	294.1	297.5	10762	297.5
JKCEMENT.NSE	J.K. Cement Limited	20260609	4784	4850	4751	4815	53669	4797.0787	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260609	468.9	476.5	466	475.45	53782	475.45	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260609	591.25	596.5	589	590.15	49337	583.4961	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260609	355	357.25	348.9	355.7	105663	355.7	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260609	370.9	372	366	370.8	691279	370.8	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260609	93.7	94.5	92	93.9	19780	93.9	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260609	118.91	120.4	118.6	119.22	2321948	117.4166	up	down	incorrect
JOCIL.NSE	Jocil Limited	20260609	148	154.7	148	154	3195	154	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260609	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260609	1089.7	1132.8	1085.6	1115	16034	1115	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260609	18.65	18.8	18.39	18.58	69948844	18.58	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260609	668	672.55	662.1	669.8	540517	669.8	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260609	580.55	583.45	567.55	570.4	1964709	570.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260609	12282	12506	12161	12405	2761	12405	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260609	1265	1273	1257.1	1261.7	1070798	1254.4943	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260609	119.98	122.36	119.46	120.83	600416	120.83	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260609	415.2	424.5	411.95	422.8	2037113	421.601	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260609	618.5	638.15	618.5	625.6	157536	623.5	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260609	956.85	980.05	954.6	966.5	53063	961.5334	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260609	752	756	744.73	755.35	226454	755.35	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260609	523.55	533.6	515.1	529.85	200500	529.85	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260609	198.55	200.88	197.91	199.47	325618	195.9862	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260609	12.71	12.98	12.66	12.89	4751479	12.89	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260609	244	244	235.03	237.73	16011	237.73	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260609	1070.5	1086.6	1070.5	1083	65359	1083	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260609	120	124	120	123.4	1075	123.4	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260609	601	614.4	593	595.5	425	595.5	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260609	358.35	363.75	351.05	355.05	4648249	355.05	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260609	168.03	173.55	168.03	170.34	35357	170.34	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260609	26	27.5	26	27.39	6355996	27.39	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260609	1.65	1.65	1.55	1.55	69085	1.55	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260609	91.99	93.99	89.12	90.43	4451	90.43	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260609	197.97	202.79	194.51	196.13	7850	196.13	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260609	211	211.99	207.46	210	209543	207.4389	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260609	338.5	342	332	337.5	7671	337.5	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260609	39.98	43.53	39.96	41.98	6956	41.98	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260609	282.95	288.2	281.6	285.6	3920864	283.3959	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260609	845.15	859.4	844	845	68	845	down	down	correct
KAYA.NSE	Kaya Limited	20260609	239.8	248.96	239.8	245.43	5611	245.43	up	up	correct
KCP.NSE	The KCP Limited	20260609	156.89	165.48	156.89	164.71	176963	164.71	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260609	23.61	24.44	23.08	23.2	323605	23.2	down	down	correct
KDDL.NSE	KDDL Limited	20260609	2980	3030	2882	3014.1	37251	3014.1	up	up	correct
KEC.NSE	KEC International Limited	20260609	487.5	492.25	485.05	489.05	344990	489.05	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260609	103.6	105.17	103.6	103.6	22206	103.6
KEI.NSE	KEI Industries Limited	20260609	5218	5308	5131	5281	204371	5281	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260609	15.26	15.9	14.84	15.2	4540440	15.2	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260609	1900	1939.5	1851.9	1889.9	178702	1889.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260609	11.26	11.43	10.66	10.85	800605	10.85	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20260609	254.25	261.9	251.25	255.85	1974	255.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20260609	103.4	103.4	99.52	100	50673	100	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260609	55.48	55.6	54.21	55.03	34884	54.977	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260609	132.99	134.99	130.31	133.43	3140	133.43	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260609	18.9	18.9	17.86	18.23	1763	18.23	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260609	4888	5049.5	4888	4995.5	870	4995.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260609	169.61	190.8	169.55	187.01	333257	187.01	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260609	806	806	778.1	781.6	983941	781.6	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260609	5270	5385	5166	5196	4855	5196	down	down	correct
KIOCL.NSE	KIOCL Limited	20260609	391.25	414	391.25	411.25	595207	411.25	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260609	404.45	410	399	406.5	228145	406.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260609	1711	1725	1696.4	1716.8	33548	1710.2956	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260609	1859.9	1877.7	1831.4	1851.3	110895	1851.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260609	3101.6	3168.4	3087.1	3148.8	2680	3148.8	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260609	164.5	164.71	145	146.55	3581187	146.55	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260609	434.6	440	430	436.2	30327	436.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260609	27.01	27.5	26.83	27.17	114714	27.17	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260609	127.25	128.63	126.3	127.02	1298968	127.02	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260609	84.85	84.85	82.4	83.03	12869	83.03	down	down	correct
KOLTEPATIL.NSE	Kolte	20260609	360.05	365	351	360.15	94795	360.15	up	up	correct
KOPRAN.NSE	Kopran Limited	20260609	183.35	185.98	175.15	183.65	52810	183.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260609	379.7	382.45	377.3	382.15	13987913	381.4906	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260609	25.03	25.48	24.61	25.01	14468	25.01	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260609	113.52	119.09	113.52	117.56	53338	117.56	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260609	72.8	75	71	71.48	11801	71.48	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260609	756	773	746.05	756.15	683944	756.15	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260609	1037.85	1041.3	1019.3	1029.75	404356	1027.4924	down	down	correct
KRBL.NSE	KRBL Limited	20260609	347.6	351.85	344.1	349.8	271508	349.8	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260609	67.5	70.4	65.55	67.02	12794	67.02	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260609	3.01	3.03	2.92	2.93	11673	2.93	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260609	670	679.5	650	677.65	534500	135.4304	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260609	534.2	555.1	534.2	544.35	54103	544.35	up	up	correct
KSB.NSE	KSB Limited	20260609	804.65	821.1	795.4	818.75	236072	818.75	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260609	845	875	845	869.15	59525	869.15	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20260609	793.05	812	793.05	805.9	15651	805.9	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260609	257.55	271.8	257.55	270.6	3892012	270.6	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260609	74.01	76	73.07	73.9	75008	73.9	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260609	5.05	5.05	4.8	4.94	1301	4.94	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260609	1555	1585.3	1543	1575.8	126213	1575.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260609	106.7	107.49	104.5	106.5	10044	106.5	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260609	172.5	173.26	170.5	172.32	44677	172.32	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260609	7.91	7.91	7.2	7.67	13070	7.67	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260609	1415	1440	1399.8	1424.4	1727331	1424.4	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260609	15505	15780	15505	15780	1221	15780	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260609	4.49	4.49	4.49	4.49	743	4.49
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260609	108.58	108.96	107.5	107.99	1836253	107.99	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260609	142.2	143.94	142	142.05	2450	142.05	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260609	1470	1497.8	1460.2	1479.6	38822	1479.6	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260609	11.93	12.39	11.9	12.06	28260	12.06	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260609	239.05	242	235.56	236.69	30251	236.69	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260609	541.15	554	540.05	552.75	589940	552.75	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260609	28.86	29.07	28.86	29	18503	29	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260609	260.1	260.19	258.16	259.63	144	259.63	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260609	833.81	833.81	826.86	826.86	14	826.86	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260609	265.42	265.69	264.47	265.69	113	265.69	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260609	238	238	222	227.11	60874	227.11	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260609	625	649	618	637.8	114243	637.8	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260609	6948.5	6974	6835	6855	16557	6855	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260609	999	1000.01	998.06	1000	2213442	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260609	1000	1000.01	999.99	999.99	54227	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20260609	862.4	895	862.2	887.9	1245149	887.9	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260609	252.55	265.15	246.15	265.15	47196	265.15	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260609	117.79	129	114.5	122.39	103841	122.39	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260609	71	73	70.9	71.3	3669	71.3	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260609	6.7	7.04	6.5	6.64	11267	6.64	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260609	3924.9	3924.9	3885	3900.6	1506501	3900.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260609	3209.2	3448	3168.1	3417.7	331860	3417.7	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260609	5268	5350.5	5265.5	5291.5	6766	5291.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260609	1609	1660	1591.4	1643.4	145541	1643.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260609	2261.7	2271.4	2247.3	2264.2	732939	2247.901	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260609	1322	1332	1291.1	1317.7	60316	1317.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260609	151.87	156.1	151.34	155.54	589067	155.2757	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260609	64.95	70.05	63.42	70.05	221017	70.05	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260609	4.95	5.12	4.81	4.93	32071	4.93	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260609	2995.9	3015.9	2974	2990.1	2527267	2959.0257	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260609	282.8	285.95	281.75	285	1066725	278.7289	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260609	125.9	128.44	125.15	126.41	46142	126.41	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260609	970.25	1030.45	962.8	1014.25	15538	1014.25	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260609	37.7	37.7	37	37.05	608	37.05	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260609	5.47	5.59	5.11	5.33	9055	5.33	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260609	66.99	69	66.32	68.55	71430	68.55	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260609	190.84	190.84	190.84	190.84	228922	190.84
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260609	450	457.8	448.2	452.25	1183	441.2603	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260609	20.88	20.88	19.42	19.91	41836	19.91	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260609	80.01	84.25	79.6	83.97	37941831	83.97	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260609	47.49	48.6	46.73	47.02	4121	47.02	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260609	885.1	916.2	885	895.95	746	895.95	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260609	108.48	108.48	105.51	106.24	51880	106.24	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260609	67	69.8	65	69.39	21978	69.39	up	up	correct
MAHICKRA.NSE	SM	20260609	249	252	249	252	1500	252	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260609	332.95	339	332.9	338	43255	334.8096	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260609	339	347	336.6	345.3	114982	343.0806	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260609	12322	12654	12201	12287	1844	12227.47	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260609	619	619	607.1	610.05	47959	610.05	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260609	981	1006.8	981	1002	21547	1002	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260609	31.86	33.4	31.86	32.53	5670	32.53	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260609	34.55	40.95	34.32	40.12	505130	40.12	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260609	105.41	106.9	102.56	105.63	122668	105.63	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260609	59.7	59.7	57.52	58.28	7410	58.28	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260609	67	67.4	65	66.81	5445	66.81	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260609	62.5	62.99	61.61	62.52	192878	62.52	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260609	299.2	308.5	299.2	307.25	1762490	307.25	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260609	28.45	29.5	28	28.33	19795	28.33	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260609	838.85	849	836.45	844.25	19547	844.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260609	504.9	524.45	502.05	519.1	642143	519.1	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260609	111.33	116.19	111.32	115.03	1305460	115.03	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260609	16.35	18.8	16.3	17.42	259512	17.42	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260609	58.5	58.5	54	57	10489	57	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260609	402.35	410	401.8	407.5	64133	407.5	up	up	correct
MARICO.NSE	Marico Limited	20260609	809.55	814.7	804.65	813.2	1004237	813.2	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260609	233.7	245.7	233.7	243.95	501191	243.95	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260609	238.95	254	237.02	252.75	6801842	252.75	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260609	13079	13157	12851	13120	428323	13120	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260609	297	304.5	297	303.25	65458	303.25	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260609	143.45	153	143.45	148.02	212	148.02	up	up	correct
MASTEK.NSE	Mastek Limited	20260609	1623.7	1663.8	1606	1622.1	26072	1622.1	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260609	397.1	421.65	397.1	405.85	58213	405.85	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260609	108	108	101.13	103.35	63172	99.7154	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260609	1011.7	1012.1	995.75	1003.1	3057440	1001.3205	down	down	correct
MAXIND.NSE	Max India Limited	20260609	155.5	161.78	155.5	159.04	47520	159.04	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260609	720	813.4	720	798.85	1125753	798.85	up	up	correct
MAZDA.NSE	Mazda Limited	20260609	224.88	232	224.88	231.99	14062	231.99	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260609	2400	2444	2395.1	2435.3	590864	2435.3	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260609	543	564.95	541.1	553.9	1010475	110.6821	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260609	29.05	30.21	27	27.44	181949	27.44	down	up	incorrect
MCDOWELL.NSE	N	20260609	1239.9	1262.5	1239.1	1253.6	555079	1253.6	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20260609	59.14	60.17	58.52	59.07	28595	59.07	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260609	68.11	68.11	68.11	68.11	83843	68.11
MCX.NSE	Multi Commodity Exchange of India Limited	20260609	2852	2915	2795.3	2827	3778873	2827	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260609	144	170.9	142.15	169.81	2890818	168.2672	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260609	0.86	0.86	0.85	0.85	71952	0.85	down	down	correct
MERCATOR.NSE	Mercator Limited	20260609	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260609	537.05	539	529.4	534	54225	534	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260609	1584.3	1600.9	1573.7	1594.1	613802	1594.1	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260609	15.9	16.6	15.5	16.24	1146309	16.2299	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260609	1070.5	1071.9	1044	1059.1	196293	1059.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260609	210.4	243.5	209.29	231.08	9356314	231.08	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260609	426	454	420.05	450.35	3208621	450.35	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260609	642	656.85	633.55	647.15	511047	647.15	up	down	incorrect
MINDSPACE.NSE	RR	20260609	460.98	465	460	461.92	383630	461.92	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260609	208.77	213.14	206.5	209.84	66214	209.84	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260609	37.41	38.74	37.41	38.09	354912	38.09	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260609	29.95	30.36	29.61	29.93	70987	29.93	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260609	1	1.04	0.99	1.01	473512	1.01	up	up	correct
MMFL.NSE	M M Forgings Limited	20260609	453.05	455.05	448.1	451.9	22684	447.8425	down	down	correct
MMP.NSE	MMP Industries Limited	20260609	264.9	269.5	257.2	268.4	23925	268.4	up	up	correct
MMTC.NSE	MMTC Limited	20260609	65.7	67.38	65.42	66.88	2566646	66.88	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260609	126.8	129.99	125	126.12	2431	126.12	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260609	64.1	64.4	64.1	64.39	5321	64.39	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260609	22	22.48	21.98	22.01	625	22.01	up	up	correct
MOIL.NSE	MOIL Limited	20260609	290.9	292.8	288.5	291.8	419194	291.8	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260609	11.5	11.8	11.42	11.52	48768	11.52	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260609	47.94	48.34	47.1	47.98	274124	47.98	up	up	correct
MOLDTECH.NSE	Mold	20260609	117	120.5	116.41	119.6	45993	119.6	up	up	correct
MOLDTKPAC.NSE	Mold	20260609	697.4	697.4	682.85	693.7	52845	693.7	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260609	64.41	65.53	64.41	65.44	542133	65.44	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260609	242.61	244.4	241.07	242.68	356176	242.68	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260609	321.98	321.98	321.98	321.98	465060	321.98
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260609	537	544.4	532	538.45	23095	538.45	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260609	7.1	7.14	6.84	6.85	7751	6.85	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260609	43.15	49.5	43.06	48.65	50122925	48.65	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260609	826.15	868.8	826.15	867.5	1784522	867.5	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260609	28.8	30.34	28.01	30	123599	30	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260609	2346	2364	2304.5	2340.5	232521	2279.3903	down	down	correct
MPSLTD.NSE	MPS Limited	20260609	1761	1880	1761	1842.3	19690	1842.3	up	up	correct
MRF.NSE	MRF Limited	20260609	123390	123680	122595	122750	4774	122536.1238	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260609	152.5	161.45	150.81	160.34	11033411	160.34	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260609	40.9	41.35	40	40.28	5789581	40.28	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260609	499.8	572	491.1	544.95	9233742	544.95	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260609	7173.5	7499	7003	7458	1560178	7458	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260609	1.71	1.89	1.71	1.88	13731	1.88	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260609	30.29	30.3	29.86	30.14	660346	30.14	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260609	137.2	138.78	136.55	137.59	42538	137.59	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260609	63.7	64	61	61.02	431	61.02	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260609	92.79	97.8	90.72	96.99	627203	96.99	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260609	128.05	129.8	127.42	129.4	10179	129.4	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260609	33.65	34.25	32	32.37	38501	32.37	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260609	196.8	201	195	195.6	20903	195.6	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260609	2971	3008	2941.3	2991.1	699009	2991.1	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260609	174.49	176.55	169.21	171.42	535911	171.42	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260609	3.7	3.7	3.7	3.7	0	3.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260609	26.51	28.24	26.51	28.01	43150	28.01	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260609	26.55	27.95	26.07	26.63	5980	26.63	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260609	254.8	257	249.3	252.7	4900	252.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260609	115.81	118.39	115.21	117.08	21508	117.08	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260609	247.6	249.85	240.35	245.65	7307	245.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260609	269.9	271	269	269.9	8060	269.9
NAM.NSE	INDIA	20260609	1055.2	1088.6	1055.2	1084.8	1593023	1072.6154	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260609	871.3	878.6	856.8	865	864594	865	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260609	165.1	171.28	165.1	169.37	9551	169.37	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260609	378.45	385.3	370.2	383.9	12056098	383.9	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260609	1011.85	1011.85	972.4	982.6	915803	979.5765	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260609	6930	6967	6786	6828.5	82138	6828.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260609	96.2	98	95.72	97.67	177244	97.67	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260609	139.75	141	137.5	140.41	74992	140.41	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260609	271.8	281.5	270.7	278.55	2213761	278.55	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260609	104	106.31	103.1	105.83	11519116	105.83	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260609	1920	1940	1607	1811.8	1605	1811.8	down	down	correct
NCC.NSE	NCC Limited	20260609	144.7	145.69	142.5	143.72	1622291	143.72	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260609	180.1	185.79	180.1	184.97	49435	184.97	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260609	2425.1	2470	2425.1	2467.5	23	2467.5	up	up	correct
NDL.NSE	Nandan Denim Limited	20260609	2.57	2.57	2.5	2.56	320643	2.56	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260609	806	812.4	796.1	803.8	8575	799.927	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260609	82	83.18	81.1	81.91	418404	81.91	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260609	15.25	15.25	14.82	15.01	22858	15.01	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260609	11.78	12	11.6	11.83	182303	11.83	up	up	correct
NELCAST.NSE	Nelcast Limited	20260609	141.51	148.79	141.51	143.63	248765	142.8472	up	up	correct
NELCO.NSE	Nelco Limited	20260609	684	704.95	684	699.8	50841	699.8	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260609	1909.8	1957.2	1901.6	1938.8	42116	1938.8	up	up	correct
NESCO.NSE	Nesco Limited	20260609	1084.8	1101	1074.8	1082.4	130473	1075.4742	down	down	correct
NETF.NSE	Tata Mutual Fund	20260609	252.5	252.79	250	252.31	1036	252.31	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260609	32.04	32.39	31.4	31.92	9877722	31.92	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260609	17100	17348	16906	17188	30364	17156.293	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260609	483.9	492	476.9	487.35	650729	481.9545	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260609	3.99	3.99	3.67	3.72	13452	3.72	down	down	correct
NFL.NSE	National Fertilizers Limited	20260609	72.74	74.6	72.74	74.36	1012635	74.36	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260609	40.58	41.9	39.45	40.5	5915	40.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260609	1923.2	1954.8	1908.4	1934.3	294870	1930.0223	up	up	correct
NHPC.NSE	NHPC Limited	20260609	74.07	74.28	73.33	74	21321638	74	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260609	149.1	151.66	149.01	150.9	306662	149.6673	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260609	31.5	31.5	30	31.12	12523	31.12	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260609	264.37	264.38	262.41	264.02	5347766	264.02	down	down	correct
NIITLTD.NSE	NIIT Limited	20260609	93.03	98.8	92.35	98.09	2510579	98.09	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260609	7.86	8.21	7.86	7.99	124405	7.99	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260609	12.05	12.44	12	12.06	209201	12.06	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260609	1252	1279.9	1250	1259.6	4058	1240.3739	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260609	366	366	346.1	352.85	2897	352.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260609	27.83	28.44	27.82	28.09	7904	28.09	up	up	correct
NITCO.NSE	NITCO Limited	20260609	95	99.8	93.7	97.04	1346941	97.04	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260609	526	543.5	526	539	110069	539	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260609	176.5	188.79	168	171.85	8826	171.85	down	down	correct
NKIND.NSE	N.K Industries Limited	20260609	63.95	64.2	63.95	64.2	375	64.2	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260609	327.2	333.2	320	327.75	25378370	327.75	up	up	correct
NMDC.NSE	NMDC Limited	20260609	90.18	90.77	89.2	90.04	32876138	90.04	down	down	correct
NOCIL.NSE	NOCIL Limited	20260609	157.5	158.08	154.31	156.44	320701	154.9925	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260609	4.51	4.65	4.5	4.54	351461	4.54	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260609	80.8	81	77.1	77.51	1341	77.51	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260609	270	275.02	270	274.44	2718	274.44	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260609	457.95	460.05	453.5	455.15	907	455.15	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260609	434.95	447.3	415.2	438.95	3552328	438.95	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260609	5500	5532	5448.5	5500.5	856	5500.5	up	up	correct
NTPC.NSE	NTPC Limited	20260609	362.8	363.7	355	355.65	14246656	355.65	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260609	695	708	694	700.8	16914	689.2196	up	up	correct
NURECA.NSE	Nureca Limited	20260609	234.95	234.95	230.95	231.8	6774	231.8	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260609	313.7	318.6	305.05	315.05	306940	315.05	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20260609	321	333.95	315	331.7	20755	331.7	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260609	1604.5	1639	1604.5	1632.5	331753	1630.7366	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260609	9841	9862	9434	9639.5	252133	9639.5	down	down	correct
OIL.NSE	Oil India Limited	20260609	483	483.45	469.15	475.95	2629524	475.95	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260609	58	60.9	56.01	56.84	44791	56.84	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260609	1249	1308	1246.2	1300	788243	1300	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260609	215.55	221.9	212.2	216.79	45953	216.79	up	up	correct
OMAXE.NSE	Omaxe Limited	20260609	75	77	73.78	74.69	32316	74.69	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260609	83.88	84.77	80.5	82.67	116973	82.67	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260609	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260609	25.52	27.5	25.52	26.49	24368	26.49	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260609	54.25	55.6	52.57	53.99	3874310	53.99	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260609	264.15	265.5	258.3	259	10796349	259	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260609	50.9	50.9	49.1	50.24	142827	50.24	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260609	259.2	264.6	254.05	255.75	28562	248.7467	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260609	421	431.4	418.85	426.9	104209	426.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260609	185.01	222	185	216.85	135192	216.85	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260609	844	862	841	859.8	40587	859.8	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260609	58.1	59.47	57.03	57.64	92067	57.64	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260609	6.58	6.58	6.17	6.37	72755	6.37	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260609	312	323.1	311.2	319.95	4298	318.9378	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260609	132.3	133.65	132.12	133.44	80310	132.9263	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260609	173.1	178.47	173.1	176.49	311219	175.7249	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260609	105.01	105.54	102.31	103	125964	102.5059	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260609	58.63	60.3	58.5	58.81	8947	58.81	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260609	17.45	17.8	17.4	17.67	99733	17.67	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260609	3985	4010	3950	3999.8	5034	3999.8	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20260609	1.75	1.83	1.67	1.67	7947	1.67	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260609	40.81	42.77	40.81	42.16	11088	42.16	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260609	38415	39000	38325	38905	18287	38905	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260609	60.09	61	58.66	60.18	18001478	60.18	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260609	99.05	99.05	95.4	95.97	229	95.97	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260609	47.04	47.04	44.65	44.75	6032	44.75	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260609	575.85	647	575.85	607.75	17423617	607.75	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260609	354.1	378.85	346.55	364.45	19309	364.45	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260609	350.55	370.15	348.3	351.85	616504	351.85	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260609	85	87.56	84.58	85.65	2138	85.65	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260609	63.99	67.74	63.99	66.75	3473197	66.75	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260609	236	246	233.77	243.41	779271	243.41	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260609	3.51	3.51	3.51	3.51	65080	3.51
PARTYCRUS.NSE	SM	20260609	100	102.5	100	102.5	5000	102.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260609	26.5	27.95	26.5	27.7	7578969	27.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260609	13.4	13.4	13.1	13.15	73628	13.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260609	8.87	8.99	8.82	8.86	30206625	8.86	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260609	81	83.15	80.74	82.51	41652	82.51	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260609	18.86	19.14	18.36	18.37	4012	18.37	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260609	151.6	155.9	151.22	154.57	256365	154.57	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260609	15.5	15.51	14.75	14.87	236948	14.87	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260609	5145	5145	4961	5023	438124	5023	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260609	269.2	270.2	266.55	268.8	1837634	268.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260609	430.3	438	429.7	435.6	5861502	435.6	up	up	correct
PFIZER.NSE	Pfizer Limited	20260609	4527.9	4648.9	4510	4592.5	21357	4519.1811	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260609	242.5	245.04	235.15	235.68	530507	235.68	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260609	31.08	32.35	31	31.42	2199823	31.42	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260609	475	484.6	470.65	479.8	1870093	479.8	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260609	9185.5	9200.5	9001	9032.5	15659	9032.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260609	6211	6260.5	6199	6212.5	6633	6212.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260609	1631.7	1750	1631.7	1685.5	79548	1685.5	up	up	correct
PGINVIT.NSE	IV	20260609	93.3	94.2	93.3	93.57	2008176	93.57	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260609	1745.9	1768.7	1728.7	1754.1	338619	1754.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260609	1466.4	1488.8	1465	1485	536175	1474.3863	up	up	correct
PIIND.NSE	PI Industries Limited	20260609	2695	2874	2692.5	2866.4	1648437	2866.4	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260609	4185	4234.9	4185	4218.5	1483	4209.9428	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260609	7.72	8.46	7.72	8.27	103588	8.27	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260609	23.99	24.7	23.51	24.33	2693	24.33	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260609	910.8	924.2	905	908	45005	908	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260609	783	798	778	798	109	798	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260609	170.9	172.99	170.22	171.01	7411	171.01	up	up	correct
PNB.NSE	Punjab National Bank	20260609	106	109.98	106	109.65	38219916	109.65	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260609	93.5	94.5	90.3	93.13	2106628	93.13	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260609	976.2	998.5	974.5	989	648241	989	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260609	20.63	20.65	19.9	20.16	6894	20.16	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260609	204.6	206	202.33	203.04	341945	203.04	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260609	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260609	248.3	265	248.3	258.4	7442	258.4	up	up	correct
POKARNA.NSE	Pokarna Limited	20260609	812.9	825	811	821.7	28575	821.1903	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260609	9502	9698	9423.5	9615.5	232863	9615.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260609	1389.9	1467	1389.9	1458.8	300893	1458.8	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260609	899.45	906	892.05	898.65	16760	898.65	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260609	330.05	332.3	321	322.6	13114	322.6	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260609	384.85	386.6	381.45	383.7	835780	383.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260609	292.9	293.05	284.75	285.7	7973130	285.7	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260609	35200	35210	34050	34610	205184	34610	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260609	2512	2577.7	2495.8	2553.2	52980	2553.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260609	212.3	212.42	208	208.32	7733	208.32	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260609	230.13	241.76	227.71	239.43	331855	239.43	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260609	20.72	21.26	20.1	20.63	56547	20.63	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260609	358.6	361.9	355	356.25	463340	356.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260609	139.99	142.59	139.93	142.03	164456	142.03	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260609	4.35	4.53	4.35	4.39	90551	4.39	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260609	7.17	7.37	7.17	7.31	193246	7.31	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260609	145.76	146.8	141.57	143.71	225010	142.6874	down	down	correct
PRECOT.NSE	Precot Limited	20260609	716.35	749.7	684.35	686.1	10084	686.1	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260609	396	414	396	410.85	249588	410.85	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260609	690	732	690	721.95	1568787	721.95	up	up	correct
PREMIER.NSE	Premier Limited	20260609	2.9	3.04	2.9	2.94	2608	2.94	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260609	55.01	56.49	55.01	55.51	225457	55.51	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260609	1339	1360	1333.3	1354	351677	1354	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260609	552.05	557.8	538	544.65	445838	544.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260609	287.6	297.05	280.05	293.85	42111	293.85	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260609	267.2	289	267.2	283.2	1357701	283.2	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260609	13.48	14.14	13.37	14.07	367296	14.07	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260609	3254	3272	3168	3174.8	84173	3174.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260609	118.5	119.84	118.09	118.58	99704	118.58	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260609	23.2	24.42	23.2	24.21	2287112	23.8299	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260609	862	925	858.05	917.7	451879	917.7	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260609	91.7	95	91	94.91	5507552	94.91	up	up	correct
PTC.NSE	PTC India Limited	20260609	194	194.5	186.4	187	1444045	187	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260609	39.98	40.73	39.61	40.38	40138	39.3903	up	down	incorrect
PULZ.NSE	SM	20260609	23.4	23.4	23.4	23.4	8000	23.4
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260609	927.6	956	927.6	947.7	4296	945.2539	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260609	203.42	214	203.42	208.82	123772	208.82	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20260609	32.16	33.25	32.01	32.8	643265	32.8	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260609	122.56	126.54	122.56	125.49	37144	125.49	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260609	254.8	255	253.6	255	693	255	up	up	correct
QUESS.NSE	Quess Corp Limited	20260609	237.24	245	234.93	237.17	942681	237.17	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260609	172.6	179.2	169	173.96	121349	173.96	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260609	1.38	1.38	1.38	1.38	0	1.38
RADAAN.NSE	Radaan Mediaworks India Limited	20260609	3	3.28	2.95	3.11	10895	3.11	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260609	3501	3524	3464	3501.2	162504	3493.4387	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260609	6.19	6.3	6.05	6.1	66495	6.1	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260609	305	312.9	305	311.95	620425	311.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20260609	194.09	205.45	192.5	204.99	7319995	204.99	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260609	89.11	89.11	89.11	89.11	78805	89.11
RAJMET.NSE	Rajnandini Metal Limited	20260609	3.85	3.87	3.79	3.8	207953	3.8	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260609	432.55	448.5	426.55	445.6	105839	443.8029	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260609	33.98	34.48	33	33.4	21382	33.4	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260609	12.04	13.19	11.97	11.97	177343	11.97	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260609	7.22	7.22	7.22	7.22	0	7.22
RALLIS.NSE	Rallis India Limited	20260609	229.85	231.85	226.51	230.79	288434	230.79	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260609	28.85	29.99	28.85	29.03	13304	29.03	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260609	5.16	5.4	5.16	5.22	4836820	5.22	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260609	860	864	847	851.65	146674	851.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260609	300.7	311.5	295.8	299.25	50613	299.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260609	555	562.5	526	540.55	600786	540.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260609	434.7	447	430	440.45	37950	440.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260609	12.5	13.14	12.5	12.84	276750	12.84	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260609	1424.9	1446.9	1411.6	1415.3	7232	1415.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260609	2551.7	2575	2536.1	2564.2	12525	2564.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20260609	511.1	539.4	511.1	539	785097	539	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260609	347	362	345.95	361	4649319	361	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260609	123.45	126.2	123.31	125.85	1213459	125.85	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260609	1	1.01	0.97	0.97	2431415	0.97	down	down	correct
RECLTD.NSE	REC Limited	20260609	344.25	352.8	343.45	352.1	6850589	352.1	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260609	230.58	245.9	230.58	240.3	8333460	235.0312	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20260609	302.45	310.75	300	309.25	525809	308.2647	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260609	39.96	40.55	39.56	39.76	737	39.76	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260609	321.05	350.75	321.05	347.1	1177266	347.1	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260609	1269	1274.2	1257.5	1269.2	23620214	1269.2	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260609	223.55	228.4	223.55	226.7	1448351	226.7	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260609	85.84	85.84	85.84	85.84	0	85.84
REMSONSIND.NSE	Remsons Industries Limited	20260609	83.9	84.3	80.5	81.1	181390	81.1	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260609	21.99	22.18	21.83	22.09	4301313	22.09	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260609	357.6	377	357.6	374	160777	374	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260609	66.79	73.46	66.13	73.42	13370	73.42	up	up	correct
REPRO.NSE	Repro India Limited	20260609	355.05	364.25	346.75	359.85	27677	359.85	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260609	171.25	174.86	169	171.41	139226	171.41	up	up	correct
RGL.NSE	Renaissance Global Limited	20260609	101.29	101.75	98.6	100.07	372388	100.07	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260609	2.18	2.22	2.15	2.18	866206	2.18
RHIM.NSE	RHI Magnesita India Limited	20260609	380	385	374.5	382.6	218143	382.6	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260609	133.75	136.99	132.44	133.58	2846917	133.58	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260609	760	784	755	778.1	127490	774.5728	up	up	correct
RITES.NSE	RITES Limited	20260609	205	206.88	202.51	204.42	407541	204.42	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260609	20.47	20.47	19.01	19.39	59077	19.39	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260609	31.49	31.49	29.9	29.99	7531	29.99	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260609	540	546	532.75	541.8	216690	541.8	up	up	correct
RML.NSE	Rane (Madras) Limited	20260609	883.1	932	883.1	927.5	29666	927.5	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260609	314.75	329.9	312.7	320.3	31572	320.3	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260609	138.43	142.94	137.2	141.75	1839350	141.75	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260609	2.4	2.43	2.4	2.43	355630	2.43	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260609	46.99	46.99	45.11	46.42	2422	46.42	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260609	516	518	505.5	515.6	48999	515.1031	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260609	54.68	56.38	53.82	54.33	23087	54.33	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260609	511	539.7	509.45	533.05	218903	533.05	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260609	2089	2119.5	2081.7	2117.1	3798	2096.3805	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260609	27.6	27.9	26.9	27.78	42150173	27.78	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260609	60.5	62	60.04	61.57	43737	61.57	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260609	900	909.5	878.05	882	20556	882	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260609	32.7	32.74	31.55	32.21	12675	32.21	down	down	correct
RSWM.NSE	RSWM Limited	20260609	204.37	215	204.37	213.4	549599	213.4	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260609	244.95	250	243.5	247.35	138328	247.35	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260609	36.9	37.62	36.67	37.37	2739530	37.37	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260609	9.47	9.6	9.41	9.44	13705771	9.44	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260609	321	344.7	321	344.7	50376	344.7	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260609	6.22	6.49	6.22	6.27	80112	6.27	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260609	111.9	113.75	111.41	112.49	8998	112.49	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260609	148.6	150.94	148.19	149.84	37790	149.84	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260609	42.9	45.8	41.46	44.92	87466	44.92	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260609	232	236.4	231.25	233.89	11229522	233.89	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260609	410	421.2	400	408.5	7539	408.5	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260609	6.85	7.39	6.81	7.09	8309	7.09	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260609	9.2	9.49	9.02	9.25	38038	9.25	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260609	3.02	3.11	2.95	3.09	186307	3.09	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260609	1567	1584.5	1548.5	1571.1	77371	1569.1697	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260609	25.6	25.6	24.18	25.26	4820	25.26	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260609	180	180.8	172	172.98	88020	172.98	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260609	186	187.45	184.31	185.99	18783848	185.99	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260609	783.95	822	773.55	813.6	115693	813.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260609	17.73	17.73	17.3	17.54	66790	17.54	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260609	141.41	142.83	139.01	141.6	124379	141.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260609	1.92	1.99	1.91	1.92	1035759	1.92
SALASAR.NSE	Salasar Techno Engineering Limited	20260609	6.9	6.9	6.74	6.82	2209418	6.82	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260609	263.6	270.95	263.6	268.85	45	268.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260609	62.45	63.5	59.34	59.52	143838	59.52	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260609	626	650	626	645.95	45135	645.95	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260609	6.3	6.65	6.28	6.38	21992	6.38	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260609	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260609	948.4	953.9	925.4	946.9	253	946.9	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260609	694	732.35	694	708.9	399157	708.9	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260609	531.45	534.2	520.5	531.45	19857	529.4853
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260609	376.05	393.5	376.05	391.7	422132	391.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260609	32.84	32.84	32.84	32.84	39752	32.84
SANOFI.NSE	Sanofi India Limited	20260609	3180	3199.9	3140.1	3151.8	14000	3151.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260609	0.22	0.23	0.22	0.22	771779	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260609	538.25	541.2	528.2	532.95	229774	532.95	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260609	458	460.15	445.3	449.9	1334143	449.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260609	99.21	101.01	99.21	100.46	62113	98.5197	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260609	2160	2344.6	2132.5	2314.4	89443	2297.9912	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260609	297.1	300.15	290	293.2	5510	293.2	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20260609	55.1	55.98	54.12	54.71	62635	54.71	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260609	239.9	243.8	237.72	242.1	584296	242.1	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260609	735.25	747	710.1	731.3	501542	731.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260609	577.4	585.75	575.7	584.95	506900	584.95	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260609	116.48	116.48	114.18	114.74	2657	114.74	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260609	314.84	327	313.53	315.96	5501	315.96	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260609	269.9	270.99	266.96	270.19	6518	270.19	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260609	214.81	217.9	214.39	216.2	1344	216.2	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260609	1755	1782.1	1754.7	1769.1	857754	1769.1	up	up	correct
SBIN.NSE	State Bank of India	20260609	985	1009	983	1002.7	22142480	1002.7	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260609	4036	4144.9	3994.1	4070	41013	4070	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260609	146.18	148.4	144.85	146.08	70589	146.08	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260609	1160.4	1160.4	1087.7	1097.8	418302	1097.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260609	295	299.15	291.55	297.15	3783621	297.15	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260609	70.64	74.85	70.64	74.68	634979	74.68	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260609	1587.8	1630	1586.1	1612.8	27551	1612.8	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260609	20.69	20.79	19.95	20.49	4600	20.49	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260609	100.1	104	100.1	103.51	1421288	103.51	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260609	230	236.96	228.01	229.89	9802	227.89	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260609	17.56	17.56	17.56	17.56	72353	17.56
SETF10GILT.NSE	SBI Mutual Fund	20260609	260.4	260.55	259	260.13	20028	260.13	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260609	249	249.89	248.02	249.49	720135	249.49	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260609	553.87	565.77	553.87	564.76	156681	564.76	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260609	741.5	749.5	738.65	747.76	21422	747.76	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260609	0.44	0.45	0.42	0.42	255231	0.42	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260609	13.58	13.58	13.58	13.58	1677	13.58
SFL.NSE	Sheela Foam Limited	20260609	677.7	687.95	668.75	680.9	541395	679.9804	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260609	556.1	571.2	551.6	556.65	6275	556.65	up	up	correct
SGL.NSE	STL Global Limited	20260609	10.75	11.24	10.75	10.87	16483	10.87	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260609	67.88	73	67.88	69.02	11739	69.02	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260609	522	527.15	518.9	524.75	353866	524.75	up	up	correct
SHALBY.NSE	Shalby Limited	20260609	173.91	173.91	168	169.09	127024	169.09	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260609	49.98	49.98	49	49.54	18584	49.54	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260609	110.55	112.8	110.55	110.55	14062	110.55
SHANTI.NSE	Shanti Overseas (India) Limited	20260609	6.28	6.68	6.28	6.54	9968	6.54	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260609	440.3	444.05	440	441.05	4089	439.017	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260609	870	888.7	861.65	885.3	258576	885.3	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260609	790	803	785.8	796.05	30032	796.05	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260609	133.57	134.7	131.31	132.53	429716	132.53	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260609	457	463.92	452.43	456.02	3791	456.02	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260609	112.79	113	107.6	109.53	13108	109.53	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260609	536.9	578.8	533	569.15	1408216	569.15	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260609	17.01	17.9	16.85	17.05	46809	17.05	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260609	67.12	67.12	61.07	66.88	230	66.88	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260609	150	152	146.51	151.87	1061	151.87	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260609	123.2	124.95	122.03	123.98	289122	123.98	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260609	347	354.95	346.95	353.05	13473	353.05	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260609	34.31	34.94	33.51	34.7	5841	34.7	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260609	70	71.58	69.63	70.07	58562	70.07	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260609	23535	23625	23290	23415	51825	23354.2944	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260609	353	358.8	350.15	353.15	18298	353.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260609	43.38	43.97	42.7	43.38	39600	43.38
SHRENIK.NSE	Shrenik Limited	20260609	0.37	0.38	0.36	0.37	240502	0.37
SHREYANIND.NSE	Shreyans Industries Limited	20260609	138.99	140.4	137	137.37	3082	137.37	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260609	3330	3343.8	3265	3301.4	16127	3297.4414	down	down	correct
SHUBHLAXMI.NSE	SM	20260609	24.25	24.25	24.25	24.25	15000	24.25
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260609	4.9	4.98	4.85	4.9	40509	4.9
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260609	975.85	993	967.8	973.3	745810	971.615	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260609	15.83	15.83	15.83	15.83	134	15.83
SIEMENS.NSE	Siemens Limited	20260609	3623.9	3630	3573.1	3619.5	323100	3619.5	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260609	49.9	50.29	46.32	48.08	19056	48.08	down	down	correct
SIL.NSE	Standard Industries Limited	20260609	15.7	15.75	15.39	15.55	16569	15.55	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260609	76	77.45	74.5	76.89	283928	76.89	up	up	correct
SILINV.NSE	SIL Investments Limited	20260609	430.8	430.8	406	410.8	3189	408.3498	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260609	17	17	16.6	16.6	902	16.6	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260609	7.17	7.37	6.85	7.03	24065	7.03	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260609	252.25	269	247.5	267.3	472686	267.3	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260609	73.6	74	71.68	72.2	2608	72.2	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260609	417.5	420.25	415.95	418.65	139237	418.65	up	up	correct
SIS.NSE	SIS Limited	20260609	410	427.45	408.5	421.2	123712	421.2	up	up	correct
SITINET.NSE	SITI Networks Limited	20260609	0.38	0.38	0.36	0.36	474898	0.36	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260609	606.55	637.7	606.55	628.85	109681	623.742	up	up	correct
SJVN.NSE	SJVN Limited	20260609	73	73.16	71.88	72.79	2180975	72.79	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260609	1604.3	1619.4	1588.5	1593.1	21331	1536.09	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260609	0.95	0.95	0.95	0.95	0	0.95
SKIPPER.NSE	Skipper Limited	20260609	537.95	555.25	537.95	544.55	555068	544.55	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260609	243.15	251.39	240.52	247.57	540565	247.57	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260609	170	170	162	162.3	2461	160.4959	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260609	65.8	68	64.22	66	1928367	65.4518	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260609	367.6	389.4	367.6	377.45	334777	377.45	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260609	36.81	37.15	36.19	36.99	124061	36.99	up	up	correct
SOBHA.NSE	Sobha Limited	20260609	1293.2	1310	1282.6	1300.4	136494	1295.0915	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260609	525.15	605	525.15	580	2590677	580	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260609	18293	18386	18147	18267	93809	18267	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260609	498.2	507.85	495	498.3	93393	498.3	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260609	99.88	103.99	99.13	100.25	9610	99.78	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260609	97.1	100	95.4	97.2	3941	97.2	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260609	593.4	607.35	588.5	601.85	1820577	600.1058	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260609	263.8	265.85	260.1	264.6	336655	261.0377	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260609	543	594.4	543	568.05	691589	568.05	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260609	44.03	46.19	44.01	45.74	32575452	45.74	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260609	253	264	244.05	260.15	931460	260.15	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260609	811.35	830	810	824.95	9421	824.95	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260609	236.9	243.45	232.2	240.55	280437	240.55	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260609	204.8	209.93	204	209.19	3306719	209.19	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260609	3.6	3.6	3.34	3.37	829913	3.37	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260609	106.79	108.85	105	108.22	5467	108.22	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260609	36.58	36.87	34.61	35.57	91037	35.57	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260609	67.27	69.14	67.25	68.88	430089	68.88	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260609	30.03	30.95	30.03	30.15	3749	30.15	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260609	191.78	194.99	189.81	193.65	149644	193.65	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260609	199.7	199.7	195.17	196.96	2698	196.96	down	down	correct
SRF.NSE	SRF Limited	20260609	2674.9	2733.6	2673	2688.1	463994	2688.1	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260609	506.9	512.95	499	500.3	8502	500.3	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260609	0.39	0.39	0.39	0.39	0	0.39
SSWL.NSE	Steel Strips Wheels Limited	20260609	223	236.45	223	234.6	826769	234.6	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20260609	1018.7	1022	999	1017	146493	1017	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20260609	208	209.4	207	207.51	233946	207.51	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260609	135.04	138.48	133.55	134.75	5467	134.75	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260609	119.06	122.58	119.06	121.22	38434	121.22	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260609	78.7	78.7	76.84	77.19	1542	76.1944	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260609	12.01	12.2	11.9	11.96	1693916	11.96	down	down	correct
STEL.NSE	STEL Holdings Limited	20260609	501.45	544.9	501.45	524.85	20755	524.85	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260609	210.39	216.9	210.39	215.43	29560	215.43	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260609	586	617.7	567	613	3622107	613	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260609	627.95	673.05	626.55	664.5	376226	664.5	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260609	3077.5	3183.2	3075.9	3103.5	36846	3103.5	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260609	10.55	10.72	10.25	10.37	724728	10.37	down	down	correct
SUBROS.NSE	Subros Limited	20260609	703.2	734.9	703.2	730	40099	730	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260609	864.15	898	863	893.25	62578	893.25	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260609	462.05	464.9	456.35	461.75	67793	460.6395	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260609	40.01	42.19	40.01	41.9	250546	41.9	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260609	1501.4	1524.9	1477.8	1487.5	4851	1487.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260609	1.4	1.42	1.37	1.38	263474	1.38	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260609	4081	4199.9	4081	4178.6	66447	4156.7473	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260609	724.95	738.45	711.85	732.35	2193	731.78	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260609	816.6	830	816.6	825.65	35637	825.65	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260609	354.9	364.85	341.5	357.1	475829	357.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260609	1787.7	1796.6	1766.1	1779	3756570	1774.3497	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260609	274.15	285	274.15	281.95	281514	281.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260609	505.5	519	505.5	513.95	123633	513.95	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260609	151.1	170	151.1	159.63	28820	159.63	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260609	4.9	5.07	4.9	5.05	14423	5.05	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260609	463.7	470.15	463.7	465.95	86491	465.95	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260609	1.1	1.1	1.01	1.08	339069	1.08	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260609	3530	3538.4	3472.3	3498.8	260175	3474.2691	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260609	27.25	27.25	25.7	26.9	65191	26.9	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260609	18.13	18.95	17.8	18.35	56660	18.35	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260609	57.3	58.39	55.62	55.84	7158	55.84	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260609	248.5	253.45	248.5	250.3	396640	250.3	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260609	170.27	176	170.27	174.97	255833	174.97	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260609	36.25	38.08	36.25	36.81	21726	36.81	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20260609	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260609	236.8	267.65	235.9	264.45	4249211	264.45	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260609	2.7	2.75	2.63	2.69	118854	2.69	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260609	54.6	55.39	54.47	55.23	64855680	55.23	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260609	3.68	3.96	3.68	3.75	6919	3.75	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260609	3750	3788.3	3733	3780.2	5756	3678.8665	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260609	641.5	655	632.35	649.7	10949	645.9361	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260609	198	203.5	197.02	200.94	1411515	200.94	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20260609	674.1	685.1	665.8	673.6	115403	668.7941	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260609	455.1	458.8	442.25	444.3	1234725	444.3	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260609	198.88	198.88	193.14	198.4	278	198.4	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260609	326.5	332.9	321.8	330.5	140716	330.5	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20260609	29.7	30.4	29.01	29.59	83082	29.59	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260609	367.95	379.7	355.4	360.05	522707	360.05	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260609	508.4	520.95	503.8	518.45	249786	518.45	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260609	18.8	19.25	18.2	18.63	31005	18.63	down	down	correct
TARC.NSE	TARC Limited	20260609	126	129.04	124	127.24	248323	127.24	up	up	correct
TARMAT.NSE	Tarmat Limited	20260609	52.24	52.59	51.33	51.94	2003	51.94	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260609	7966	8061	7883.5	7972	1717	7972	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260609	719.1	734	712.5	726.45	548435	726.45	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260609	1920.1	1994.9	1905.8	1972	721557	1952.7362	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260609	1117	1117	1093.6	1106.5	757420	1106.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260609	4285	4285.9	4205	4260.5	162583	4260.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260609	650.15	665.5	650.15	662.65	246581	659.25	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260609	404.35	406.6	396.55	398.65	5796055	398.65	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260609	203	204	200.34	203.49	42111455	199.3874	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260609	1141	1164.8	1138.3	1160	23751	1160	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260609	165.78	171	164.26	169.63	344290	169.63	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20260609	965.15	979.2	955.35	974.9	51038	973.8546	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20260609	524.6	539.05	508.6	530.95	16837	530.95	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260609	18.3	20.91	18.3	20.91	439430	20.91	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260609	2595.6	2614.3	2580.1	2596.4	674	2596.4	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260609	2174	2174	2132.8	2151	4148655	2151	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260609	1234.9	1241.5	1201	1231	978105	1231	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260609	1379	1399.8	1379	1391.8	11863	1391.8	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260609	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260609	1516.5	1518.4	1473.2	1483.8	1330108	1446.2169	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260609	1018	1030	994.4	998.5	334749	998.5	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260609	544	551.35	527.3	540.55	7585669	540.55	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260609	572.6	580.5	550.1	557.6	181497	557.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260609	442.75	458.15	436.65	448.45	26476	448.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260609	100.9	100.9	99.1	99.37	75890	99.37	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260609	47	48.49	46.72	47.79	100205	47.79	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260609	103.56	105.94	103.3	105.37	1390026	105.37	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260609	74.3	77	74.21	74.48	5943412	74.48	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260609	12	12.2	11.82	12.2	4150	12.2	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260609	9.15	9.2	9	9.09	6168	9.09	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260609	5500	5583.6	5340	5469.5	265109	5454.2434	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260609	95	99.6	92.05	92.85	25286	92.85	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260609	103.5	108.4	103.5	105.93	51255	105.93	up	up	correct
THERMAX.NSE	Thermax Limited	20260609	4760.3	4796.8	4698.8	4739.9	180682	4721.2756	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260609	105.91	114.85	105.3	112.84	48043157	112.84	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260609	255.45	276.95	255.45	259.35	59055	259.35	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260609	542	578.25	538	547.95	1409203	540.9095	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260609	429.5	441.75	429.5	439.95	489541	439.95	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260609	2508.1	2512.8	2462	2505.2	2679	2505.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260609	3072.6	3170.1	3060.1	3105.5	776614	3105.5	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260609	4.5	4.5	4.24	4.36	6757	4.36	down	down	correct
TIL.NSE	TIL Limited	20260609	173.09	185	173.09	178.04	151736	178.04	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260609	168.1	173.45	168.1	172.03	2077635	172.03	up	up	correct
TIMKEN.NSE	Timken India Limited	20260609	3630.1	3645.9	3518	3529.9	40521	3529.9	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260609	167.88	175.19	167.87	173.9	107066	173.9	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260609	42.49	44.49	42.3	43.99	174722	43.99	up	up	correct
TITAN.NSE	Titan Company Limited	20260609	4190.9	4217	4087.2	4104.9	1284964	4091.4748	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260609	86	87.5	85.41	86	51580	86
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260609	146	148.5	143.12	147.93	60908	147.93	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260609	9.23	9.37	9.1	9.24	2218	9.24	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260609	83	85.9	80.2	84.89	1428	84.89	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260609	4442.8	4497.3	4413	4472.9	221954	4472.9	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260609	1455.5	1464	1423.2	1427.8	189796	1422.8718	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260609	52.59	52.59	48.4	50.25	4884	50.25	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260609	72	72.49	69.5	69.98	2035	69.98	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260609	65.61	66.44	65.03	65.88	25600	65.88	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260609	7	7.17	6.81	7	6147	7
TREJHARA.NSE	Trejhara Solutions Limited	20260609	143.9	143.9	130.38	136.4	32927	136.4	down	down	correct
TRENT.NSE	Trent Limited	20260609	2731.2	2803.8	2731.2	2766.6	1496702	2756.5418	up	up	correct
TRF.NSE	TRF Limited	20260609	226.9	229.62	221.11	226.66	15365	226.66	down	down	correct
TRIDENT.NSE	Trident Limited	20260609	24.1	24.29	24.06	24.24	2718209	24.24	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260609	53.78	55.49	53.78	54.19	30795	54.19	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260609	665	679	662.95	673.2	376681	673.2	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260609	370	384	363.3	375.9	651325	375.9	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260609	896.65	916.7	896.4	899.35	480	890.2514	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260609	521.95	548.5	521.95	544.05	112402	544.05	up	up	correct
TTL.NSE	T.T. Limited	20260609	7.43	7.76	7.35	7.53	39935	7.53	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260609	43.8	43.8	42.46	43.35	3822280	43.35	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260609	457.5	470	456.05	463.35	43538	463.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260609	3357	3372.7	3325	3358	797346	3358	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260609	3982.5	4025.5	3959	3976.9	1999	3976.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260609	114.08	114.08	109.5	110.49	64739	110.49	down	down	correct
TVVISION.NSE	TV Vision Limited	20260609	4.98	5.25	4.98	5.19	26088	5.19	up	up	correct
UBL.NSE	United Breweries Limited	20260609	1315	1338	1315	1329	40958	1329	up	up	correct
UCOBANK.NSE	UCO Bank	20260609	25.01	26.1	25.01	26.04	9143165	26.04	up	up	correct
UFLEX.NSE	Uflex Limited	20260609	428.4	432	415	417.1	89910	414.2118	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260609	72.2	74.39	71.71	72.84	54007	72.84	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260609	40.71	41.1	40.22	40.65	62803	40.65	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260609	92.79	95.11	92.79	94.77	66811	94.77	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260609	52.49	54.6	52.49	53.95	12798913	53.95	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260609	10811	10983	10772	10925	257371	10925	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260609	5.78	5.78	5.32	5.47	6014	5.47	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260609	363.4	383	359.6	379.65	50851	379.65	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260609	247.8	247.8	230	243.1	10079	243.1	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260609	106	106.97	104.01	104.22	802	100.8667	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260609	165.64	170.96	165.31	170.44	16722972	165.5669	up	down	incorrect
UNITECH.NSE	Unitech Limited	20260609	4.89	4.99	4.84	4.94	2472054	4.94	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260609	500	522	500	514.85	1900	514.85	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260609	78.1	81.25	78.1	80.57	153589	80.57	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260609	1173.5	1248	1168.5	1223.4	390636	1223.4	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260609	365.2	366	365.2	365.2	303	365.2
UPL.NSE	UPL Limited	20260609	625.5	630.65	622	628.4	1324061	622.3756	up	up	correct
URJA.NSE	Urja Global Limited	20260609	10.39	10.72	10.36	10.56	1137635	10.56	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260609	494.7	500.8	491.35	496.05	342167	496.05	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260609	925.15	930.4	911.5	926.85	49586	890.7858	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260609	239.7	239.7	233.5	234.79	74585	234.79	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260609	237	243.34	233.22	238.89	1154178	238.89	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260609	5749	6000	5660	5757.6	43303	5757.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260609	223.33	229.61	223.33	229	111011	227.5746	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260609	7.3	7.64	7.02	7.25	80690	7.25	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260609	6.3	6.3	6.14	6.22	1715390	6.22	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260609	272.3	283	270.15	279.9	35974	279.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260609	47	47	44.62	45.06	50080	45.06	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260609	6.9	7.47	6.9	7.27	282047	7.27	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260609	576.8	584.8	571	580.05	28555	580.05	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260609	30.27	31.83	30.27	31.51	220724	31.51	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260609	58.95	63.4	58.3	62.25	169052	62.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20260609	524	531.25	523.85	529.75	4547800	529.75	up	up	correct
VEDL.NSE	Vedanta Limited	20260609	305	309.8	303.25	306.25	12416474	306.25	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260609	1378.9	1410	1369	1405.2	29933	1405.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260609	1696.1	1736.9	1610.7	1610.7	460566	1610.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260609	42.6	42.68	40.7	42.68	424944	42.68	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260609	467.95	469.45	458	462.55	59100	462.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260609	140.5	153.95	140.5	148.45	1050842	148.45	up	up	correct
VGUARD.NSE	V	20260609	302.95	304.05	300.25	301.6	83231	301.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260609	3311	3436.9	3311	3400	497	3400	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260609	289.95	290	282.55	285.1	4072	285.1	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260609	1314.1	1317.1	1287	1296.2	83863	1296.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260609	3.95	4.06	3.9	4.03	134502	4.03	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260609	1.3	1.3	1.26	1.27	1464768	1.27	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260609	1.49	1.53	1.48	1.48	1126448	1.48	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260609	525.1	536	524.1	527.85	170357	525.9088	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260609	1292.5	1306.9	1284	1301.7	53757	1301.7	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260609	1931.7	2150	1930	2134.7	177365	2134.7	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260609	33.39	34.17	33.39	33.71	13503	33.71	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260609	244.55	250.75	244.55	246.65	8522	246.65	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260609	26.35	26.35	25.5	25.63	21818	25.63	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260609	319	321.3	314.4	316.25	169829	316.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260609	10.7	10.7	9.21	10.12	284626	10.12	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260609	71.52	73.9	71.52	73.28	125700	72.1551	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260609	46	48.4	44.14	44.54	28748	44.54	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260609	593	600.8	588.45	594.2	44252	594.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260609	5.58	5.85	5.41	5.74	313810	5.74	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260609	0.56	0.56	0.54	0.54	124469	0.54	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260609	230.45	232.88	227.8	228.89	7648	228.89	down	up	incorrect
VMART.NSE	V	20260609	655	697	655	690.95	181978	690.0263	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260609	9610	10143	9551	10004	88740	9896.4764	up	up	correct
VOLTAS.NSE	Voltas Limited	20260609	1278.8	1312	1278.8	1300.5	883516	1296.4385	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260609	235.9	242	233.67	241.22	134677	241.22	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260609	274.1	274.1	271	271.65	14164	271.65	down	down	correct
VSTIND.NSE	VST Industries Limited	20260609	259.6	260.5	257.85	259.45	347832	247.6969	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260609	4649	4649	4568.1	4592.3	3999	4592.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260609	620.65	638	618.95	620	86910	620	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260609	1585	1603.3	1563	1586.3	412115	1582.44	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260609	242.25	258	239.1	254.7	2571372	254.7	up	up	correct
WANBURY.NSE	Wanbury Limited	20260609	255.35	272	255.3	265.75	196704	265.75	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260609	908.4	947.45	901	940.2	2499	940.2	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260609	106.4	108	103.05	106.12	3119782	106.12	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260609	81.01	84.58	81.01	83.99	26	83.4588	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260609	1348	1414.8	1348	1411.6	677222	1406.9283	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260609	532	546.25	532	540.6	194453	537.9428	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260609	1800	1855	1800	1851.8	4529	1851.8	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260609	6652.5	6830	6652	6770.5	2338	6761.7992	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260609	432	439.5	430.05	437.35	14001	437.35	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20260609	1499	1517.9	1475	1507.6	82198	1498.9397	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260609	780.7	786.45	771.05	773.75	170248	773.75	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260609	27.79	27.79	26.12	26.12	75	26.12	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260609	810	842.95	810	835.4	46334	829.1356	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260609	284.35	332	284.15	313.7	1497535	313.7	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260609	153.2	155.9	148	148	5081	148	down	down	correct
WIPRO.NSE	Wipro Limited	20260609	183.97	184.35	180.6	181.67	28381665	181.67	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260609	1907	1978	1874.1	1887.6	2067688	1887.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260609	468.7	488	466	477.55	28350	477.55	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260609	70	71.2	68.05	68.31	18394	68.31	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260609	504.8	511.5	502.3	507.25	64707	507.25	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260609	65.12	65.66	63.9	64.98	40920	64.98	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260609	89.57	94.4	86.01	92.79	39096	92.79	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260609	1150.1	1199.9	1150.1	1188.7	25549	1187.0692	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20260609	23.06	23.53	23.06	23.37	100528684	23.37	up	up	correct
YUKEN.NSE	Yuken India Limited	20260609	680	687.95	675.45	677.8	1507	677.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260609	111.11	111.9	106.66	107.62	42715992	107.62	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260609	7.69	7.9	7.36	7.43	917407	7.43	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260609	8.52	8.58	8.32	8.47	909991	8.47	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260609	214	214	204.99	205.22	615	205.22	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260609	5.87	6.12	5.87	5.99	61913	5.99	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260609	475	479.8	459.55	468.2	807576	457.0692	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260609	1760.9	1816	1746.5	1782.5	819642	1782.5	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260609	74.5	75	72.32	74.88	3319	74.88	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260609	1201	1226.9	1201	1211.2	52034	1211.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260609	214	215.6	211.75	214.99	67527	214.99	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260609	531	535.45	506.3	509.25	765584	508.2347	down	down	correct