CollectAI

close-nse_india_stocks

2026/06/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260611	184	188.66	178	178.88	142137	177.7893	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260611	32.99	32.99	31.76	31.85	1822	31.85	down	down	correct
3MINDIA.NSE	3M India Limited	20260611	31600	31985	31010	31165	1740	30720.0997	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260611	33.6	33.6	30	31.56	3800	31.56	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260611	302.15	308	299	303.5	16852	303.5	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260611	639.25	651.95	629.15	642.4	124039	642.4	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260611	14.32	15.02	13.8	14.11	329509	14.11	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260611	9.82	10.2	9.82	10	375316	10	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260611	78	78.15	74.31	76.1	33327	76.1	down	down	correct
AARON.NSE	Aaron Industries Limited	20260611	114.5	115.19	112	114.75	8744	114.75	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260611	372	373.45	365.3	367.75	57191	367.75	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260611	433.65	433.95	424	427.85	387454	427.85	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260611	365.1	365.9	358.05	359.55	6032	359.55	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260611	135.92	147.5	135.85	142.31	161692	142.31	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260611	1293.1	1368	1281	1328.2	872894	1328.2	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260611	15.35	15.35	15.35	15.35	0	15.35
ABB.NSE	ABB India Limited	20260611	6782	6815.5	6653	6735.5	262862	6735.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260611	26455	26485	25960	26065	7015	25469.0209	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260611	342.7	343.65	334.8	336.6	1926052	336.6	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260611	58.79	59.28	58.1	58.24	1680934	58.24	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260611	42.94	42.94	41.88	42.94	180	42.94
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260611	56.03	56.79	56.01	56.32	17900	56.32	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260611	71.69	72.8	70.85	71.67	169720	71.67	down	down	correct
ACC.NSE	ACC Limited	20260611	1313.1	1313.1	1297	1303.7	211581	1303.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260611	1105	1148.8	1103.3	1109.2	2786	1109.2	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260611	5.12	5.7	5.1	5.47	69214	5.47	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260611	877.8	904.25	862	891.95	425521	891.95	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260611	2895.1	2966.8	2895.1	2908.8	1204115	2907.5	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260611	1482.4	1494.7	1450.4	1454.5	2371420	1454.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260611	1814.6	1820.4	1781.7	1787.1	2229041	1779.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260611	219.24	222.34	214.8	215.51	30938415	215.51	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260611	278.95	280.5	267.3	273.6	156334	273.6	down	down	correct
ADL.NSE	Archidply Decor Limited	20260611	71	71.8	68.31	71.8	387	71.8	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260611	9.46	9.46	9.1	9.38	26899	9.38	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260611	116	116.01	112.77	114.14	119226	114.14	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260611	52.03	52.78	50	50.31	65478	50.31	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260611	362	369.1	358.1	361.4	97361	359.8474	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20260611	1462	1464	1425.2	1436.2	140973	1436.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260611	463.35	463.35	446	448.95	75309	448.95	down	down	correct
AGRITECH.NSE	Agri	20260611	117.25	126.7	117.1	117.1	19456	117.1	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260611	30	30.7	29.85	30.04	13102	30.04	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260611	38.25	40.29	38.15	39.84	6850	39.84	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260611	154.08	154.08	152.35	152.96	685	152.96	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260611	779.9	799.8	769.55	785.85	26216	785.85	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260611	4400	4463.7	4292.5	4318.5	63685	4318.5	down	down	correct
AIRAN.NSE	Airan Limited	20260611	16.02	16.46	15.9	15.98	76398	15.98	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260611	3075.4	3158.4	3061.8	3143.4	192433	3143.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260611	114.06	114.83	111.01	111.47	409071	111.47	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260611	3.98	3.98	3.75	3.8	399075	3.8	down	down	correct
AKASH.NSE	Akash Infra	20260611	26.5	26.89	25.76	26.03	25011	26.03	down	down	correct
AKG.NSE	AKG Exim Limited	20260611	10.68	10.94	10.62	10.72	8944	10.72	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260611	207	209.97	200	202.26	6412	202.26	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260611	6.96	7.1	6.96	6.96	324605	6.96
AKZOINDIA.NSE	Akzo Nobel India Limited	20260611	3165	3287	3150	3187.8	35237	3187.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20260611	8.02	8.38	8.02	8.15	113230	8.15	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260611	719.5	719.5	686.5	694.85	2851	694.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260611	86.25	86.3	85.05	85.36	61573	85.36	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260611	646	649.65	630	632	6112	632	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260611	85	85	82.67	84.7	11404	84.7	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260611	5324	5334.5	5262	5301.5	120184	5301.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260611	1799.5	1816.9	1770	1808.9	68696	1798.7462	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260611	8.8	8.81	8.6	8.7	1976494	8.7	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260611	13.99	13.99	13.15	13.51	44459	13.51	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260611	11.86	11.98	11.7	11.88	7090548	11.88	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260611	68	68.74	67	67.08	6060	67.08	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260611	196	204	196	202.05	3123	202.05	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260611	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260611	7550	7575.5	7257	7290	340216	7290	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260611	24.5	24.7	24.14	24.18	5698	24.18	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260611	1577.1	1621.9	1556.1	1594.7	8311	1594.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260611	407.55	410.15	404.8	406.05	1605560	406.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260611	47.25	47.43	45.6	46.26	5683	46.26	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260611	36.5	36.79	35	35.41	18853	35.41	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260611	561	570.5	557.05	562.3	38032	562.3	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260611	514	528.2	510.3	513.25	1727954	513.25	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260611	61	61.52	60.15	60.8	18068	60.8	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260611	82	84.99	81.29	83.4	558455	83.4	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260611	43.95	43.95	42.52	42.54	1603	42.54	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260611	1.56	1.6	1.52	1.55	6951	1.55	down	down	correct
ANMOL.NSE	Anmol India Limited	20260611	11.24	11.3	10.7	10.81	65758	10.81	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260611	3.53	3.53	3.47	3.47	525	3.47	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260611	0.8	0.82	0.78	0.79	75431	0.79	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260611	1810	1830.5	1786.2	1798.7	14564	1798.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260611	1260.1	1288.3	1248	1258	163342	1258	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260611	14065	14970	14025	14551	424301	14551	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260611	115.5	122.99	104	104.56	58508	104.56	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260611	539.1	544.4	514.05	521.75	88913	516.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260611	398	408.75	392.5	399.2	244740	399.2	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260611	1750	1776.5	1743.7	1764.1	473764	1764.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260611	737.2	759.2	729.5	734.65	311704	734.65	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260611	396.9	403.35	377.25	381.75	19931494	381.75	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260611	8478	8531	8425	8493	314597	8493	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260611	487.5	488.6	476.2	478.65	64264	477.9855	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260611	383.95	383.95	378.05	380.3	393802	378.1375	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260611	1300	1323.4	1285.6	1294.2	238	1294.2	down	down	correct
APTECHT.NSE	Aptech Limited	20260611	106.9	109.39	104.5	106.74	520167	106.74	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260611	252.55	260.1	249.15	258.45	1254111	258.45	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260611	78	84.4	76.7	80.52	95880	80.52	up	up	correct
ARCHIES.NSE	Archies Limited	20260611	13.8	13.99	13.6	13.67	6486	13.67	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260611	36.11	37	36.11	36.15	214	36.15	up	up	correct
ARIES.NSE	Aries Agro Limited	20260611	329.95	331.8	322.1	326.4	15065	326.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260611	63.69	68.72	61.15	61.95	732576	61.95	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260611	249	257.5	247	251	14603	251	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260611	1603.5	1609.7	1566.2	1581.2	13239	1581.2	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260611	24.83	25.29	24.55	24.57	641	24.57	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260611	584	587.95	565.1	573.05	37606	573.05	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260611	1.12	1.14	1.07	1.07	159503	1.07	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260611	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260611	257.8	259.4	253.2	254.75	69554	254.3222	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260611	162.31	184.99	159.95	170.25	34260	170.25	up	up	correct
ARVIND.NSE	Arvind Limited	20260611	490.55	507.55	485.8	493.25	582651	493.25	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260611	449.75	453.3	440.5	445.95	162319	445.95	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260611	573	574.85	560	561.85	16205	561.85	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260611	869.05	871.45	857.35	860.55	30408	860.55	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260611	259	259	250	251.65	9872	251.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260611	483.25	499.8	483.25	486.4	10398	486.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260611	814	829.5	804.9	816.8	16149	816.8	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260611	660	697.65	650.1	678.25	706672	678.25	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260611	356.05	361.9	354.25	357.2	28043	357.2	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260611	16.1	16.45	15.51	15.99	26811	15.99	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260611	116.05	116.94	114.46	115.15	566556	115.15	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260611	140.9	140.9	138.03	138.58	20433240	138.58	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260611	295	303	294	296.6	10371	296.6	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260611	2693.9	2706.7	2671	2690.9	771558	2690.9	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260611	58.61	60.12	57.44	59.13	6707764	59.13	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260611	238.98	240.14	233	240.14	739	234.3015	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260611	778.7	784.3	761	771.5	31487	771.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260611	814	825	806.45	813.75	967137	813.75	down	down	correct
ASTRAL.NSE	Astral Limited	20260611	1500	1516.3	1485.5	1490.2	297403	1490.2	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260611	1415	1453	1385.4	1396.3	711713	1396.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260611	8332	8409.5	8170.5	8228.5	10100	8228.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260611	3.96	3.96	3.74	3.82	7792	3.82	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260611	726	753.65	714	716.15	6820772	715.9	down	down	correct
ATUL.NSE	Atul Ltd	20260611	6640	6640	6477	6496.5	7073	6464.6232	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260611	450.5	450.5	435.2	437.65	86257	437.65	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260611	952	972.4	947.25	963.3	1515822	963.3	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260611	746.6	775.9	739.25	752.5	123736	752.5	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260611	1458	1473.7	1457.1	1464.1	625882	1464.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260611	112.5	120	111	116.24	4421	116.24	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260611	1667.5	1687.5	1633.9	1639.2	8081	1639.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260611	73.7	74	69.99	71.15	128644	71.15	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260611	455.7	462	451	454.55	4239	446.0171	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260611	1001	1056.8	996.8	1032	1005883	1032	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260611	69.7	70.78	69.01	69.03	43706	69.03	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260611	437	440.55	432.75	434.35	48738	434.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260611	1308.8	1339.5	1307.3	1317.3	8196686	1316.2848	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260611	566.5	570.12	566	566.38	8219	566.38	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260611	1915.1	1972	1857.3	1873.8	99924	1873.8	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260611	157.83	158.68	157.15	157.75	2216	157.75	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260611	255.25	257.39	254.09	255.57	44945	255.57	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260611	308.77	308.77	303.49	306.92	2667	306.92	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260611	219.9	219.9	214.01	215.11	10105	215.11	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260611	157.57	174.15	157.57	174.15	135160	174.15	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260611	5.04	5.04	4.85	4.91	40834	4.91	down	down	correct
BAJAJ.NSE	AUTO	20260611	10127	10255	10081	10125	191419	10125	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260611	563	591	562.1	566.25	1031076	566.25	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260611	306.2	306.6	301	304.95	127861	302.2264	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260611	1656.1	1658.6	1640.5	1648	589370	1646.601	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260611	18.93	19.27	18.43	18.51	8039272	18.51	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260611	9976	10021	9850	9863	29918	9741.9473	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260611	880	886.95	868.5	872	5191085	866.7042	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260611	85.16	86.98	84.01	84.91	94816	84.91	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260611	2115	2173.7	2033.1	2054	319584	2043.8741	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260611	24	24.7	23.1	23.24	53516	23.24	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260611	17.98	18.41	17.36	17.72	6951	17.72	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260611	2079.2	2080.4	1970	1974	233996	1970.3189	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260611	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260611	171.01	172.83	167	170.39	121496	170.39	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260611	85.37	88.99	83.57	84.12	35044	84.12	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260611	542	551.75	538	546.45	1060977	546.45	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260611	101	105	98	101.67	3687	101.67	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260611	3629.9	3629.9	3600	3603.9	324	3603.9	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260611	658.5	681.7	636.6	671.65	705322	671.65	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260611	199.38	201.7	193.51	193.9	7607741	193.9	down	down	correct
BANG.NSE	Bang Overseas Limited	20260611	38.5	38.5	30.21	33.67	174893	33.67	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260611	92.42	92.42	92.42	92.42	8641	92.42
BANKBARODA.NSE	Bank of Baroda	20260611	266.2	268.6	262.1	267.6	21062711	267.6	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260611	564.99	573.2	564.01	569.24	1050078	569.24	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20260611	144.4	144.4	140.21	141.38	11181743	141.38	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260611	129.29	131.93	125.15	127.02	23307	126.0467	down	down	correct
BASF.NSE	BASF India Limited	20260611	3250	3298.9	3242.5	3252	7894	3252	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260611	25.4	25.58	24.56	24.89	96950	24.89	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260611	664	665.45	655.5	657.85	51320	657.85	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260611	4280	4284.5	4202.2	4218.8	14591	4218.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260611	2730	2761.9	2681.5	2695.3	19639	2660.5578	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260611	1510	1510	1480.5	1490	31356	1490	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260611	37.01	39.98	37.01	38.14	5487377	38.14	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260611	1175	1183.6	1155.2	1160.3	714074	1160.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260611	27.9	28.55	26.8	27	26645	27	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260611	178.39	179.4	173.98	177.46	683988	177.46	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260611	107.01	109.45	106.5	108.41	1091	108.41	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260611	407.35	407.35	401.75	402.3	6994969	402.3	down	down	correct
BEML.NSE	BEML Limited	20260611	1775	1797	1725	1727.4	119334	1727.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260611	95.71	95.71	93.31	94.21	290506	92.5195	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260611	514.95	522.2	504.5	517	344492	517	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260611	15.46	15.95	15.25	15.33	287859	15.33	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260611	422	428.9	419.6	423.75	27827	414.55	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260611	592.2	606	575	578.5	54794	578.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260611	3.32	3.32	3.32	3.32	0	3.32
BGRENERGY.NSE	BGR Energy Systems Limited	20260611	333	333	317.3	320.05	71064	320.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260611	205.25	209.12	202.6	205.37	72518	203.1193	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260611	329	329	299.5	304.8	109591	304.8	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260611	3.02	3.07	2.87	2.99	119914	2.99	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260611	1947.2	1965	1928.8	1942.9	801831	1942.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260611	110.31	112	109.01	109.54	13958	109.54	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260611	1375	1391.6	1358.1	1368.6	5106	1368.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260611	203.54	205	193.02	198.07	235510	198.07	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260611	1773	1796	1768.6	1786.8	5020731	1764.6152	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260611	376.55	379.5	367.6	370.65	11173287	369.4582	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260611	48.81	49.69	47.2	47.68	43647	47.68	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260611	671	700.1	665	673.15	1274	673.15	up	up	correct
BIOCON.NSE	Biocon Limited	20260611	414.65	419.8	412.15	415.95	1772908	415.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260611	36.4	39	35.01	35.4	351437	35.4	down	down	correct
BIRET.NSE	RR	20260611	319.7	320.39	318.82	319.46	172841	319.46	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260611	186.6	192.98	183.85	184.89	95785	184.89	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260611	927.4	931.3	904.05	928.3	153911	916.3871	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260611	126.01	136	123.1	124.61	52489	124.61	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260611	16.3	16.3	15.74	15.76	99140	15.76	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260611	427	440	424	436.55	1122515	435.697	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260611	53.33	53.75	50.71	51.29	369319	51.29	down	up	incorrect
BLS.NSE	BLS International Services Limited	20260611	252	255.4	248.2	250.85	1115433	250.85	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260611	2.45	2.45	2.45	2.45	0	2.45
BLUEDART.NSE	Blue Dart Express Limited	20260611	4711	4750.9	4666.4	4710.1	9062	4710.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260611	1560.1	1576.7	1551.5	1556.8	218476	1549.2024	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260611	69.7	71.58	66.2	66.85	109161	66.85	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260611	124.1	124.5	121.53	122.34	515053	122.34	down	down	correct
BOROLTD.NSE	Borosil Limited	20260611	218.1	219.43	217	217.56	34376	217.56	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260611	530	530	512.3	516.7	798730	516.7	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260611	37800	38350	37470	37565	34810	37565	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260611	285	287.4	280.25	286.35	12991146	286.35	up	down	incorrect
BPL.NSE	BPL Limited	20260611	51.5	51.53	50.5	50.93	21413	50.93	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260611	644	652.4533	643.6533	648.4533	161721	486.34	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260611	5160	5190.5	5096.5	5113	295275	5113	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260611	18.99	18.99	18.65	18.83	18199	18.83	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260611	68.25	68.25	64.55	65.05	14893	65.05	down	down	correct
BSE.NSE	BSE Limited	20260611	3909.9	3954.1	3865	3888.3	2199536	3878.083	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260611	95.5	95.5	89.31	94.4	5093	94.4	down	down	correct
BSL.NSE	BSL Limited	20260611	120.01	125.99	120.01	122.63	3422	122.63	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260611	128.87	128.87	123	127.42	978492	127.42	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260611	27.72	27.72	26.7	27.02	222802	27.02	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260611	310.1	313	306.9	312	620281	307.4618	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260611	629.95	633.8	620	625.65	10169	625.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260611	41.5	41.69	39.66	40.01	7436	40.01	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260611	34.48	34.59	33.18	33.38	23788	33.38	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260611	20.37	20.53	19.8	20.11	22590	20.11	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260611	127	130.9	123.59	124.72	1268786	124.72	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260611	727	738.1	720	722.65	671414	718.9236	down	down	correct
CANBK.NSE	Canara Bank	20260611	132.7	133.78	130.6	131.52	46246010	127.32	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260611	845.9	854.75	836.6	848	246766	840.3171	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260611	217.02	218.51	213	214.09	47099	214.09	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260611	214.7	215.83	211	211.61	97971	211.61	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260611	2309.4	2375	2291.1	2331	286180	2331	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260611	12.96	13.4	12.45	12.97	15031	12.97	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260611	1021.7	1030	993.2	997.8	212046	997.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260611	1615	1633.9	1587.7	1598.9	18940	1585.5639	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260611	2401.6	2485.2	2318	2385.4	2085028	2385.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260611	182.01	182.59	181.21	182.11	448727	182.11	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260611	15.05	15.05	14.46	14.68	177848	14.68	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260611	13.04	13.34	12.66	12.91	7322	12.91	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260611	1185.1	1190.2	1122.2	1133.1	709130	1133.1	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260611	1193.9	1197.5	1183	1190.2	1050788	1179.4414	down	down	correct
CEATLTD.NSE	CEAT Limited	20260611	3110.4	3165.8	3061.2	3149	174072	3149	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260611	7.43	7.7	7.21	7.35	12764	7.35	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260611	502.5	502.65	483.9	489.85	41080	489.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260611	19.5	19.74	19.3	19.56	47038	19.56	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260611	30.5	30.59	30.1	30.17	7535368	30.17	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260611	21.96	22	21.41	21.5	75879	21.5	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260611	3297	3529.6	3260.1	3389.8	87006	3389.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260611	746.9	746.9	713	733.25	18847	733.25	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260611	5870	5899.5	5789.5	5854.5	6739	5787.678	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260611	3.85	3.85	3.51	3.56	72335	3.56	down	down	correct
CESC.NSE	CESC Limited	20260611	167.31	168.5	165.2	167.99	1675003	167.99	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260611	199.5	201.28	198	198	1883079	198	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260611	900.5	926.5	898.95	903.2	2755854	903.2	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260611	736.45	743.6	723.7	725.25	85386	725.25	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260611	475.35	478.65	462	464	1022853	464	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260611	154.04	155.98	150	153.11	1082	151.474	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260611	195.78	195.79	188.91	189.47	44099	189.47	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260611	419.4	419.4	384.75	387.35	1577	387.35	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260611	198.3	200.35	193.11	196.51	231116	196.51	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260611	1184	1193.8	1136	1140.1	835535	1140.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260611	1459	1473.3	1449.3	1465	1160022	1464.4239	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260611	1434	1434	1398.6	1427	109503	1427	down	down	correct
CINELINE.NSE	Cineline India Limited	20260611	78.02	79.5	77.51	78.31	6977	78.31	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20260611	15.71	15.75	15.01	15.18	44220	15.18	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260611	1376.1	1391	1373.9	1383.3	654474	1383.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260611	745	749.75	736	741.1	96089	741.1	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260611	54.88	56	54.88	54.88	5805	54.88
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260611	267	268.6	264	265.1	11595	265.1	down	down	correct
CMICABLES.NSE	CMI Limited	20260611	3.06	3.06	3.06	3.06	0	3.06
COALINDIA.NSE	Coal India Limited	20260611	451	452	445.05	446.2	6034733	446.2	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260611	1400	1400	1368.1	1387.8	907447	1387.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260611	32	34.78	31.51	34.66	1763959	34.66	up	down	incorrect
COFORGE.NSE	Coforge Limited	20260611	1387.2	1409.2	1356.2	1396	1646487	1396	up	down	incorrect
COLPAL.NSE	Colgate	20260611	2050	2064.8	2022.4	2028.6	397135	2028.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260611	1.35	1.38	1.3	1.33	16251	1.33	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260611	13.63	13.89	13.3	13.58	19756	13.58	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260611	442.8	443.9	437.45	441.4	1235614	441.4	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260611	72.92	76	71.7	72.56	1851024	72.56	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260611	220.95	226.57	220.95	225.05	10152	225.05	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260611	600.05	602.45	594.9	595.85	10858	590.3184	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260611	32.15	32.15	31.09	31.3	2028	31.3	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260611	203.54	207.9	200.5	201.89	16373	201.89	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260611	1876.8	1888.9	1840	1865.6	347574	1863.7853	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260611	4.7	5	4.7	4.97	26599	4.97	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260611	97.69	98.66	96.86	97.05	886056	97.05	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260611	8922	8948	8683.5	8792.5	85657	8781.7838	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260611	6.07	6.55	6.07	6.43	3947	6.43	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260611	1277	1290	1247	1266.4	506499	1266.4	down	down	correct
CREST.NSE	Crest Ventures Limited	20260611	377.6	377.6	364	368.95	17163	368.95	down	down	correct
CRISIL.NSE	CRISIL Limited	20260611	3983.3	4024.2	3875	3898	29200	3898	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260611	254.65	257.15	251.75	253	1842660	249.9935	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260611	361.1	361.55	352.6	354.1	216929	354.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260611	34.39	34.39	30	31.22	13642	31.22	down	down	correct
CUB.NSE	City Union Bank Limited	20260611	190.5	195.71	190.31	192.6	4193554	192.6	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260611	83.11	84.3	81.3	81.98	55405	81.98	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260611	5590.5	5709.5	5541	5557	249688	5511.2879	down	down	correct
CUPID.NSE	Cupid Limited	20260611	151.3	156.6	142.49	155.18	46400839	155.18	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260611	16.96	17.04	16.22	16.4	8551	16.4	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260611	136.15	137.11	132	133.68	20941	133.68	down	down	correct
CYIENT.NSE	Cyient Limited	20260611	853	857.2	840.1	848.2	692295	848.2	down	up	incorrect
DABUR.NSE	Dabur India Limited	20260611	427.75	430.4	420	421.7	1689034	416.2993	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260611	1625	1632.9	1605	1610.2	534865	1610.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260611	331.5	339.2	322	323.6	145031	322.1539	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260611	30	30.25	29.1	29.36	5221	29.36	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260611	3.28	3.28	3.12	3.13	99196	3.13	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260611	761	774.9	750.5	753.5	54323	753.5	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260611	199.1	201.75	199.01	199.37	22629	194.7177	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260611	432	432	419.5	424.2	98374	424.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260611	104	110.75	102	109.3	3214810	109.3	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260611	32.49	32.49	30.5	30.6	6724	30.6	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260611	180.5	180.85	175.31	176.44	235105	176.44	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260611	175.55	178.5	173.8	174.38	696471	172.93	down	down	correct
DCM.NSE	DCM Limited	20260611	92.2	93.92	91.1	92.96	5236	92.96	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260611	5.58	5.62	5.51	5.58	129	5.58
DCMNVL.NSE	DCM Nouvelle Limited	20260611	162.1	163	157.05	162.9	3414	162.9	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260611	1029.9	1035.5	1012.9	1030.9	34469	1030.9	up	up	correct
DCW.NSE	DCW Limited	20260611	46.11	46.11	44.71	44.96	711972	44.96	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260611	575.9	575.9	570	572.25	1579	572.25	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260611	1494.9	1539.9	1468	1501.6	394869	1501.6	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260611	1651.1	1664.7	1608	1612.4	49274	1612.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260611	498	509	492.35	503.6	165896	503.6	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260611	8.6	8.98	8.25	8.54	164968	8.54	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260611	63.51	64.18	62.87	63.28	1446753	63.28	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260611	59.98	59.98	58.5	58.5	689	58.5	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260611	26.91	26.91	26.17	26.41	216252	26.41	down	down	correct
DENORA.NSE	De Nora India Limited	20260611	756.2	756.2	727.45	732.65	5503	732.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260611	108.8	108.8	105.42	106.49	4192570	106.49	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260611	25	25	24.4	24.91	8652	24.91	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260611	142.18	147.5	141.4	143.17	731142	143.17	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260611	32.06	32.21	31.02	31.24	880914	31.24	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260611	1062.5	1062.5	1040.1	1051.2	15077	1049.1794	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260611	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260611	781.5	781.5	760	773.65	301	773.65	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260611	1128.9	1132.8	1105	1121.3	32836	1121.3	down	up	incorrect
DICIND.NSE	DIC India Limited	20260611	511	511	485	490.1	12	490.1	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260611	20.69	20.69	19.75	20.32	22406	20.32	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260611	2.85	3.01	2.73	2.99	6968360	2.99	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260611	6635	6720	6625	6655.5	228572	6628.1674	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260611	11470	11535	11285	11371	387928	11371	down	down	correct
DLF.NSE	DLF Limited	20260611	560.9	565.8	555.5	563	1602495	563	up	up	correct
DLINKINDIA.NSE	D	20260611	500	506.9	488	490.9	172574	466.1774	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260611	4043.4	4089	3975	3987	279379	3987	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260611	2.85	2.93	2.8	2.89	28193	2.89	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260611	1055.6	1072.7	1009.9	1067.2	11356	1062.58	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260611	247	247	243.05	244.05	49574	244.05	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260611	89.48	89.68	87.5	87.84	12331	87.84	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260611	898.25	899.9	880	887.5	8783	887.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260611	7.81	7.81	7.36	7.56	188427	7.56	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260611	176.31	177	171	171.34	5161	171.34	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260611	14.38	14.5	13.85	14.16	18136	14.16	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260611	1074	1098	1036	1040.3	262295	1040.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260611	1271.1	1285.7	1266.4	1276	1057772	1267.959	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260611	1380	1382.6	1306	1307.3	179282	1307.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260611	133	133.99	130	132.24	1725	132.24	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260611	3.7	3.75	3.47	3.59	272871	3.59	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260611	241	241	231	233.55	10919	233.55	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260611	43.84	45.68	43.69	45.06	1527212	45.06	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260611	9943	10114	9769	9882	17986	9882	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260611	246.25	248.45	230.6	232.4	11133	232.4	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260611	8.72	8.72	8.2	8.31	61140201	8.31	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260611	1594.39	1596.07	1589.1	1590.03	71101	1590.03	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260611	1418.81	1421.49	1417.69	1418.91	2069	1418.91	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260611	1361.9	1369	1321	1344.8	164063	1344.8	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260611	106.8	107.44	103.7	105.46	3322842	105.46	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260611	0.98	0.98	0.98	0.98	0	0.98
EICHERMOT.NSE	Eicher Motors Limited	20260611	7130	7227	7078	7179.5	425248	7179.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260611	723.25	725.5	704.75	710.2	357270	710.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260611	295	298.25	292.2	294.6	11892	294.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20260611	292.1	293.05	288	289.6	63187	289.6	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260611	1550.1	1566.1	1505	1527.2	8908	1523.2	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260611	106	108	104.31	104.8	141000	104.8	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260611	521.6	537.9	512	528.65	777197	527.15	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260611	70.35	71	69	69.35	1428040	69.35	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260611	1125	1231	1102	1182.65	533410	1182.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260611	601.05	609	591	594.45	245973	591.6832	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260611	49.2	51.48	49.02	50.27	53804	50.27	up	up	correct
EMAMILTD.NSE	Emami Limited	20260611	392.2	394.9	381.05	386.45	304143	386.45	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260611	87	87	77.35	80.54	83432	80.54	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260611	83.2	84.16	83	83.2	869	83.2
EMBASSY.NSE	RR	20260611	430.9	433.8	428.33	433.13	208640	433.13	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260611	261	279.9	256	264.9	103423	264.9	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260611	83.5	84.38	82	83	6108	83	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260611	2490	2533.9	2472	2480.2	53049	2480.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260611	16.21	16.9	16.21	16.39	26705	16.39	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260611	231.8	233	220	223.95	1775617	223.95	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260611	111.9	112.89	108.2	108.59	10083	108.59	down	down	correct
EPL.NSE	EPL Limited	20260611	212	217.77	209	217.01	1054648	217.01	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260611	73	73.74	71	71.39	3614041	71.39	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260611	1365	1400	1337.6	1365.6	62932	1365.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260611	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260611	5580	5754	5550.5	5612	2851	5587.756	up	up	correct
ESCORTS.NSE	Escorts Limited	20260611	2740.6	2769.3	2707.8	2724.7	180017	2724.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260611	22.99	22.99	21.65	22.3	161317	22.3	down	down	correct
ESTER.NSE	Ester Industries Limited	20260611	88.38	88.38	84.5	85.28	81114	85.28	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260611	336.8	342	329	334.85	204131	334.85	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260611	338.55	347.05	326.4	331.4	12517	331.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260611	918.5	920	901.05	907.65	4251	907.65	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260611	384.95	387.8	380.35	385.65	1023382	385.65	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260611	793.4	802.45	771.05	775.95	21321	775.95	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260611	6.59	6.59	6.31	6.4	133658	6.4	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260611	900.1	900.8	881.1	889.2	158020	889.2	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260611	570	580.15	563.35	569.9	5018	569.0907	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260611	38.08	39.27	36.8	37.03	11671065	37.03	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260611	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260611	1.68	1.68	1.68	1.68	262334	1.68
FDC.NSE	FDC Limited	20260611	379.6	383.45	376.1	378.1	138837	378.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260611	309	311.7	307.05	309.75	7619065	309.75	up	up	correct
FEL.NSE	Future Enterprises Limited	20260611	0.43	0.43	0.41	0.42	86349	0.42	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260611	2.51	2.58	2.46	2.55	1507	2.55	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260611	2216.2	2272	2209.6	2246.9	67758	2208.7215	up	up	correct
FILATEX.NSE	Filatex India Limited	20260611	50	50.93	48.78	49.14	872427	49.14	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260611	993	1034.4	975.5	1012.9	474174	1012.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260611	4707	4736.6	4664	4677.1	3437	4677.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260611	171	171	168	168.62	223227	168.62	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260611	6.97	7.09	6.78	6.97	4817	6.97
FLFL.NSE	Future Lifestyle Fashions Limited	20260611	1.26	1.32	1.26	1.3	65729	1.3	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260611	3605	3699	3605	3680.5	49485	3680.5	up	down	incorrect
FMGOETZE.NSE	Federal	20260611	422.6	449.6	419.45	440.6	113174	440.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260611	10.48	10.48	9.86	10.29	38306	10.29	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260611	17196	17248	16900	17094	110019	17094	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260611	983.15	998.5	977.8	989	784738	987.9519	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260611	4650	4686.9	4612.5	4646.6	1914	4646.6	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260611	249	250.9	243.35	247	776428	247	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260611	1008.2	1030	990	1008.8	200486	1008.8	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260611	157	157.01	154.26	155.34	530064	155.34	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260611	167.9	167.9	165.01	166.09	10176344	166.09	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260611	1696.1	1696.4	1661	1675.8	23153	1675.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260611	644	669.6	630.25	652.65	205499	652.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260611	854.6	854.6	840	840.4	7194	840.4	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260611	914.7	922.4	888	909.25	149536	909.25	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260611	107	111.03	105.2	108.23	620999	108.23	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260611	2.42	2.47	2.2	2.43	451421	2.43	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260611	122.25	122.25	117.4	118.63	622	118.63	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260611	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260611	686.75	692	665	689.7	52574	689.7	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260611	2.29	2.29	2.11	2.17	123135	2.17	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260611	22.39	22.39	20.72	20.98	545030	20.98	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260611	330.5	334.9	322	324.05	1773	324.05	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260611	21.72	22.79	21	21.22	160266	21.22	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260611	39	39.54	36.35	36.77	286897	36.77	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260611	327.55	342.35	319.4	331.4	5717058	331.4	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260611	12.01	12.05	11.6	11.7	50464	11.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260611	307.5	316.95	300.15	309.7	786770	309.7	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260611	71.53	73.51	71.18	73.11	231320	71.7246	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260611	1353	1420	1352.1	1389.5	840778	1389.5	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260611	46.9	47.06	45.61	46.29	39911	46.29	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260611	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260611	433.1	435.7	416.6	419.4	618468	408.3885	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260611	153	158.06	151.6	155.57	227092	151.372	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260611	378	379	369.3	370.4	330252	370.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260611	87.61	90	87.61	89.53	3114	89.53	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260611	7693	7764	7635	7668.5	20783	7668.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260611	42.05	43.44	41.7	42.37	65846	42.37	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260611	160.3	162.07	153.44	155.64	426198	155.64	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260611	1855	1855	1799	1829.2	706	1829.2	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260611	2243	2395	2215.4	2306.5	2420500	2306.5	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260611	2165	2170	2096	2103.2	238350	2103.2	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260611	2144.6	2170.3	2140.4	2144.5	353598	2144.5	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260611	6.14	6.32	5.86	6.32	4098	6.32	up	up	correct
GLOBAL.NSE	Global Education Limited	20260611	102.53	102.79	100.02	101.01	80663	100.5197	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260611	160	168.99	157	158.14	9324	158.14	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260611	2.34	2.34	2.26	2.27	129164	2.27	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260611	838.9	861	828.7	836.15	52988	836.15	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260611	876	883.4	862	871.3	23264	871.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260611	600.9	606.9	585.55	589.9	1748607	589.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260611	751	757.55	735	738.2	79381	738.2	down	down	correct
GNA.NSE	G N A Axles Limited	20260611	353.7	360.95	351	354.1	55050	351.58	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260611	487	497	484	491.4	246335	491.4	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260611	384.2	387.35	370.55	375.85	6914	375.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260611	383.05	388.15	379.55	381.95	37419	381.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260611	2219.9	2235.6	2185	2193.2	250616	2193.2	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260611	556.35	568	554.1	557.9	63080	557.9	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260611	1028	1028	1005.8	1008.9	525095	1008.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260611	1021	1029.5	1005	1009.2	50476	1009.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260611	1635.9	1639	1610.1	1618	418358	1618	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260611	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260611	666	666.65	650.25	655.55	185070	655.55	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260611	41.47	41.92	39.51	39.99	180578	39.99	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260611	233.7	239	229.5	230.54	456278	230.54	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260611	114.4	119.92	113.33	119.25	42321173	119.25	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260611	25.48	26	24.71	25.14	2675	25.14	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260611	426.1067	437.6933	418.7467	423.8	795881	317.85	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260611	42.98	42.98	40.65	41.07	40202	41.07	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260611	1296	1316.5	1270.7	1289.1	77347	1289.1	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260611	276.4	280.8	275.65	277.9	1211267	277.9	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260611	152.1	152.72	149	149.2	1034143	149.2	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260611	111.2	114.2	110.3	112.59	81750	112.59	up	down	incorrect
GRANULES.NSE	Granules India Limited	20260611	756.5	780.9	751	763.15	877372	763.15	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20260611	632.9	642.85	620.6	624.4	713261	617.6199	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260611	3058	3109	3045.8	3089.5	613443	3089.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260611	1555.5	1583	1545.9	1570.9	115770	1570.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260611	178.98	182.62	175.4	176.29	984793	176.29	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260611	241	248.7	238.41	241.52	358665	241.1417	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260611	190.41	204.28	188.1	190.67	779221	190.67	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260611	280.5	298.8	276.95	293.4	731685	293.4	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260611	10.92	10.99	10.75	10.82	2707410	10.82	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260611	1911.7	1953	1886.4	1895.2	65353	1877.38	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260611	859.05	859.05	837	840.05	13977	840.05	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260611	949	949	891	894	34	894	down	down	correct
GRPLTD.NSE	GRP Limited	20260611	1666	1675	1649.3	1653.7	680	1650.6548	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260611	2575	2585.8	2530	2536.1	635680	2536.1	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260611	163	163.03	160.59	162.23	388586	162.23	down	down	correct
GSS.NSE	GSS Infotech Limited	20260611	12.56	12.56	12.1	12.25	21920	12.25	down	down	correct
GTL.NSE	GTL Limited	20260611	8.19	9.09	8.01	8.2	1729249	8.2	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260611	1.45	1.5	1.41	1.44	109196013	1.44	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260611	63.55	64.59	63.38	64.09	7585	64.09	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260611	364.1	372	348.6	353.2	121559	353.2	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260611	615.5	625	609.55	617.8	29694	617.8	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260611	370	370.15	360	362.25	6405	362.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260611	380	386.5	375.3	376.8	363755	376.8	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260611	41.76	42.48	39.68	40.62	4390	40.62	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260611	910	921.65	902	910.15	52672	910.15	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260611	38	39.5	36.5	38.02	34032	38.02	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260611	206.16	214.64	202.1	204.59	564581	204.59	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260611	4185	4223.4	4160	4172.3	555963	4172.3	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260611	346	349.2	341.5	345	401662	341.6983	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260611	201.9	206.1	199.52	201.85	7976	201.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260611	10.5	10.6	10.3	10.35	1398228	10.35	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260611	892.1	909.2	889.85	900.5	16829	900.5	up	up	correct
HAVELLS.NSE	Havells India Limited	20260611	1154.2	1154.2	1125.5	1129	559810	1129	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260611	1.47	1.48	1.31	1.38	65994	1.38	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260611	52.7	52.7	51.88	51.94	1166	51.94	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260611	22.15	22.6	21.55	21.68	23651762	21.68	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260611	636.65	640.45	625.25	629.4	60147	629.4	down	up	incorrect
HCL.NSE	INSYS	20260611	12.15	12.27	11.5	11.69	446625	11.69	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260611	1112.9	1114	1089.5	1113.9	3435236	1102.6646	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260611	2438	2450	2384.2	2389.8	1069770	2389.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260611	743	756	740.1	745.3	32632007	733.201	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260611	546.25	550.45	543	545.25	3861386	545.25	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260611	1.97	1.97	1.81	1.84	176386	1.84	down	down	correct
HEG.NSE	HEG Limited	20260611	516.5	517.65	505	512	686010	509.1224	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260611	148.07	148.99	145.1	146.43	97487	146.43	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260611	137	137.87	135.36	135.76	336400	135.76	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260611	185.8	186	176.5	181.53	93264	181.53	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260611	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260611	319.8	319.8	311.6	314.95	131749	312.5887	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260611	4840.6	4875	4810.2	4836.2	365084	4766.0939	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260611	1935.6	2018.8	1924	1959.9	6207	1951.4289	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260611	162	164.6	153.7	156.01	4939	156.01	down	down	correct
HFCL.NSE	HFCL Limited	20260611	160.66	170.7	160.66	163.68	52686036	163.68	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260611	555	557.05	542.7	545.05	90851	545.05	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260611	453.1	453.1	425.1	427.2	104587	427.2	down	down	correct
HIKAL.NSE	Hikal Limited	20260611	178.31	180	174.97	176.15	139778	176.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260611	19.21	19.25	18.5	18.63	116852	18.63	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260611	75.6	75.86	73.55	73.99	421621	73.99	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260611	1029.8	1038.6	1022.8	1024.3	6664493	1018.9842	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260611	412	412	400.1	402.5	1795	402.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260611	21.98	21.98	20.1	20.24	13853	20.24	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260611	503	509.8	497.5	499.25	3387916	499.25	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260611	180.49	180.49	163.1	167.7	2206473	167.7	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260611	370.05	372.25	361.1	365.7	10518376	365.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260611	2164	2165	2135.3	2139.8	1178896	2118.2541	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260611	534.5	554.4	534.45	545	3678148	545	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260611	1053.3	1169	1043.2	1111.8	568515	1111.8	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260611	146	156	144	152.91	13614	152.91	up	up	correct
HITECH.NSE	Hi	20260611	85.65	86.85	84.81	85.3	413003	85.3	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260611	308.5	313.97	305.16	310.74	21169	310.74	up	down	incorrect
HITECHGEAR.NSE	The Hi	20260611	580.5	590	575	578.1	12331	578.1	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260611	366.95	370.75	356.3	360.35	98785	360.35	down	down	correct
HLVLTD.NSE	HLV Limited	20260611	7.73	7.86	7.66	7.66	86197	7.66	down	up	incorrect
HMT.NSE	HMT Limited	20260611	55.86	55.86	53.21	53.71	5139	53.71	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260611	84.7	84.7	77.56	78.84	181007	78.84	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260611	523	536	518	529.3	42747	529.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260611	482.4	484.9	475.52	481.23	126404	481.23	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260611	1046	1049	1018.5	1029.7	133398	1029.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260611	36130	36420	35025	35230	5455	35130.6715	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260611	2188.9	2235.9	2164	2181.4	3618	2181.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260611	350.7	351.5	338.8	340.8	128679	340.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260611	687.5	704.5	673.15	680.05	12918718	680.05	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260611	22.05	22.66	22.05	22.5	31771	22.5	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260611	189	190.14	178.2	180.45	500035	180.45	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260611	202.5	206.33	199.02	203.33	1879558	203.33	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260611	170.92	172.38	167.86	168.96	112321	168.96	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260611	57.3	58.32	56	56.38	1498322	56.38	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260611	43.99	44.75	42.2	42.6	598	42.6	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260611	750.05	780	742.5	777.45	33977	777.45	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260611	37.4	37.56	37.11	37.38	70778	37.38	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260611	117.16	117.31	116.41	116.52	500872	116.52	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260611	1286.5	1333	1286.5	1317	35919374	1317	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260611	1732.2	1735.8	1707.7	1712.4	260159	1712.4	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260611	465.4	466.35	459.5	460.4	1358506	460.4	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260611	323.25	326.65	317.15	324.1	242954	324.1	up	down	incorrect
ICRA.NSE	ICRA Limited	20260611	5140	5168.5	5035	5059	4938	4955.4027	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260611	74.25	74.5	72.15	72.31	6801209	72.31	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260611	13.78	14.49	13.73	14.17	802424304	14.17	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260611	72.51	73.55	72.22	72.95	22321129	72.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260611	256.4	256.54	253.83	255.2	130	255.2	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260611	118.51	118.98	116.8	117.3	3001894	117.3	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260611	945.9	945.9	884.1	905.2	3541	905.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260611	1245.4	1270	1222.6	1238.3	75268	1238.3	down	down	correct
IFCI.NSE	IFCI Limited	20260611	70.98	73.27	70.01	70.48	40030897	70.48	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260611	191	193	182.59	183.92	27946	183.92	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260611	370.4	370.4	360.35	365.75	26530	365.75	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260611	161.85	162	159.21	160.8	1772209	160.8	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260611	438.4	438.4	426	429.2	8358	429.2	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260611	486.15	499.3	485.2	491.1	1473884	491.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260611	143.05	143.05	135.2	139.31	92126	139.31	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260611	29	29.99	28.01	29.04	59027	29.04	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260611	2.39	2.39	2.26	2.36	15627	2.36	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260611	41.85	42	40.5	40.63	375752	40.63	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260611	1357	1394.4	1333.8	1378.2	101003	1378.2	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260611	1060.5	1077.3	1035	1046.4	1102	1025.5355	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260611	2.66	2.66	2.66	2.66	0	2.66
INCREDIBLE.NSE	Incredible Industries Limited	20260611	34.95	37	34	34.33	3625	34.33	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260611	33.05	33.5	32.52	32.97	18093	32.97	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260611	663	665.65	654.05	655.7	3037980	655.7	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260611	376.8	389.85	373.5	386	427975	386	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260611	960	963.9	940.5	944.7	44665	944.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260611	2010	2016.1	1961	1970	86696	1914.6629	down	down	correct
INDIANB.NSE	Indian Bank	20260611	824.95	833.4	817.45	825.65	2585374	825.65	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260611	214.9	220.99	210.01	214.46	531	214.46	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260611	285.6	291.15	279.8	282	84186	278.5159	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260611	4481	4550	4470	4502.4	600900	4502.4	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260611	970	972.25	942	952.55	61707	952.55	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260611	870.15	872.45	855.55	861	15842	861	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260611	207	245.95	205	243	10972328	243	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260611	45.68	45.99	44.12	44.27	65415	44.27	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260611	242	247.97	230.55	234	122170	234	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260611	2556	2600	2489.9	2523.3	6804	2523.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260611	229.5	243.35	227.01	235.7	1242149	235.7	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260611	9.39	9.4	8.9	9.01	184212	9.01	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260611	383.05	385.3	374.25	376.8	202487	376.8	down	down	correct
INDSWFTLAB.NSE	Ind	20260611	162.28	164.8	158	158.63	566933	158.63	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260611	31.79	31.85	31	31.02	9206	31.02	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260611	883.85	897.6	881.75	888.95	1768283	887.5125	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260611	411.5	418.75	409.9	413	4804711	413	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260611	167.99	168.74	162.32	164.45	308145	164.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260611	5.78	5.79	5.58	5.63	3161	5.63	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260611	932.19	936.87	928.87	930.67	6399	930.67	down	down	correct
INFY.NSE	Infosys Limited	20260611	1129.7	1133.7	1109	1119.5	9372176	1119.5	down	up	incorrect
INGERRAND.NSE	Ingersoll	20260611	3921	4025.6	3881.3	4001	63952	3983.0261	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260611	82.1	83.12	80.75	81.1	10900617	81.1	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260611	707.45	715	701	706.85	7200	706.85	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260611	115	119.79	109.35	110.23	14003	110.23	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260611	741	749.7	726.15	729.7	289067	722.7382	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260611	106.76	106.76	97.2	98.27	41849	98.27	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260611	0.93	0.95	0.92	0.93	938597	0.93
IOB.NSE	Indian Overseas Bank	20260611	33.24	33.24	32.26	32.42	3598675	32.42	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260611	135	135.65	133.55	134.6	11817601	134.6	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260611	129.02	134.9	126	128.09	2336730	128.09	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260611	1630.2	1642	1606.2	1613.6	86082	1613.6	down	down	correct
IPL.NSE	India Pesticides Limited	20260611	158.05	160.9	155.61	157.07	82393	157.07	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260611	20.35	20.46	20.12	20.21	7980938	20.21	down	down	correct
IRBINVIT.NSE	IV	20260611	60.45	60.64	60.1	60.3	452439	60.3	down	down	correct
IRCON.NSE	Ircon International Limited	20260611	131.7	131.7	130	130.26	1181132	130.26	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260611	510	531.7	507.4	521.05	1845215	521.05	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260611	94.29	94.3	92.67	93.33	9304606	93.33	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260611	35.71	37	34.91	35.89	265773	35.89	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260611	85.7	86	81.06	83.55	13642	83.55	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260611	871	895	865.55	878.05	43432	878.05	up	up	correct
ITC.NSE	ITC Limited	20260611	283	283.25	281.2	282.4	12603100	282.4	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260611	599	599	566.05	578.9	494469	578.9	down	down	correct
ITI.NSE	ITI Limited	20260611	293	293.5	287.25	288.8	234982	288.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260611	8.21	8.47	8.21	8.27	135959	8.27	up	up	correct
IVP.NSE	IVP Limited	20260611	166.57	167.02	161.1	161.95	5734	161.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260611	2641.33	2652	2641.33	2648.65	779	2648.65	up	up	correct
IZMO.NSE	IZMO Limited	20260611	937.85	989	896.15	936.45	206149	936.45	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260611	153.1	155.95	151.4	153.5	2502629	153.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260611	62.4	62.49	61.35	61.53	416574	61.53	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260611	205	211.4	205	209.1	103566	209.1	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260611	66.89	67.6	64	64.2	176055	64.2	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260611	110.7	111.9	107.5	108.21	279024	108.21	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260611	29.95	29.95	28.11	28.22	32924	28.22	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260611	117.65	118.6	113.94	114.64	1357866	114.64	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260611	447.25	453.1	438	444.5	109614	444.5	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260611	222.7	225.97	213.95	216.31	5752	216.31	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260611	133.17	138	130.1	131.51	1029571	131.51	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260611	88.89	88.89	85.85	87.31	3863713	87.31	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260611	82.75	83.59	81.9	81.99	12565	81.99	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260611	2191.1	2273.9	2181.1	2260	395798	2260	up	up	correct
JBMA.NSE	JBM Auto Limited	20260611	658	663.9	642.25	644.95	481117	644.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260611	8.1	8.17	7.87	7.97	24013	7.97	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260611	1116.7	1116.7	1081	1095.9	3641	1095.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260611	694.5	735.4	689.95	731.75	132243	731.75	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260611	226.28	229.7	221.7	223.49	1246811	223.49	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260611	1119	1137.3	1109.5	1121.3	914820	1121.3	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260611	605.3	618.4	600.75	609.25	495092	609.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260611	28.12	28.12	27.11	27.92	414932	27.92	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260611	22.95	23.69	22.7	22.78	5367	22.78	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260611	29.9	30.18	29.45	29.62	1137359	29.62	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260611	291.3	296.05	291.2	293.6	7320	293.6	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260611	4800	4811.5	4680	4703.5	55168	4685.9937	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260611	468	468	457.05	461	53969	461	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260611	588.85	589.5	580.2	583.6	106627	577.0199	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260611	348	350.85	343.35	346.2	163270	346.2	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260611	360.8	361.55	351	352.45	1094282	352.45	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260611	94	98	93.25	94.45	108960	94.45	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260611	117.5	118.26	115	115.69	2201819	113.94	down	up	incorrect
JOCIL.NSE	Jocil Limited	20260611	150.85	154.86	147.2	154	3937	154	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260611	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260611	1102.8	1102.8	1048.1	1056.7	6713	1056.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260611	17.81	18.1	17.58	17.74	73086745	17.74	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260611	661.5	683.85	652.25	677.3	658450	677.3	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260611	561.5	568.65	548.3	552.25	2994970	552.25	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260611	12177	12181	11990	12062	1712	12062	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260611	1266	1293.4	1261	1282.3	1915489	1274.9767	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260611	124.81	124.81	119.76	120.77	150873	120.77	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260611	422.9	422.9	412.2	413.6	1395716	412.4271	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260611	625.6	628.95	615	617.35	248929	615.28	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260611	950.45	965.85	940.6	949	53553	944.1233	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260611	757.63	757.63	737.56	738.48	291787	738.48	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260611	534.95	534.95	525.05	529.9	42890	529.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260611	198.5	202.95	196.31	199.99	588038	196.4972	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260611	12.2	12.2	11.57	11.63	13346911	11.63	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260611	230.3	236.14	225.23	227.91	27705	227.91	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260611	1065	1100	1060.1	1075	170290	1075	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260611	123.9	123.9	118.05	121.7	966	121.7	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260611	599.3	603.85	584.05	600.05	691	600.05	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260611	338	338.05	327.05	330.8	6518000	330.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260611	162.76	164.48	156.35	158.15	62869	158.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260611	27	28.4	26.37	28.25	5622547	28.25	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260611	1.53	1.6	1.52	1.55	143795	1.55	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260611	88.51	93.5	88.51	92.34	15762	92.34	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260611	194.06	194.98	189	189.14	7482	189.14	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260611	214.3	216.9	211.12	215.6	261708	212.9706	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260611	337	339.3	333.3	334.45	7355	334.45	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260611	41.5	41.99	40.61	40.77	543	40.77	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260611	274.05	278.75	268.95	275.85	4022236	273.7211	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260611	838.4	849.35	832.05	835.75	67	835.75	down	down	correct
KAYA.NSE	Kaya Limited	20260611	238.8	243.94	234	235.63	6174	235.63	down	down	correct
KCP.NSE	The KCP Limited	20260611	160.69	162.6	158.62	160.67	63259	160.67	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260611	23.39	23.39	22.11	22.53	149096	22.53	down	down	correct
KDDL.NSE	KDDL Limited	20260611	2880	2880	2803	2811.9	13096	2811.9	down	down	correct
KEC.NSE	KEC International Limited	20260611	488	491.5	481.2	488.2	389275	488.2	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260611	99.5	101	99.5	99.5	24675	99.5
KEI.NSE	KEI Industries Limited	20260611	5159	5235	5118	5181.5	275475	5181.5	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260611	15.3	15.3	14.9	15.01	1780350	15.01	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260611	1913.7	1987	1876.2	1893.7	337363	1893.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260611	10.8	10.96	10.4	10.46	889088	10.46	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260611	252.55	252.55	243.3	248.15	1703	248.15	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260611	98.89	98.9	95.2	95.53	41654	95.53	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260611	53.71	55.27	53.58	54.59	57163	54.5374	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260611	131.5	134	131.06	132.52	245	132.52	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260611	18.75	18.75	17.86	18.01	2007	18.01	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260611	4951.5	5009.5	4949.5	4979.5	1202	4979.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260611	180.67	189.5	179.27	181.79	126978	181.79	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260611	770	782.5	760.6	765.4	470896	765.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260611	5000	5104	4931	5071	4075	5071	up	up	correct
KIOCL.NSE	KIOCL Limited	20260611	396.9	397	385	386.4	144889	386.4	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260611	396.05	398.15	389	392.2	115794	392.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260611	1725	1745	1654	1664.1	57850	1657.7952	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260611	1810	1847	1791.1	1797.9	267599	1797.9	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260611	3081	3093.9	3026	3056.4	2234	3056.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260611	143	144.38	141.17	143.1	1035561	143.1	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260611	434.85	435	425.9	430.1	33679	430.1	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260611	27.03	27.85	26.2	26.38	112256	26.38	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20260611	121.03	121.38	117.01	117.85	1340758	117.85	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260611	84	84	82.22	82.51	15070	82.51	down	down	correct
KOLTEPATIL.NSE	Kolte	20260611	352.7	358.75	343	345.1	44248	345.1	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20260611	180	183.19	175	177.8	68953	177.8	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260611	386	399.9	384.55	392.6	16135289	391.9226	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260611	24.75	25.35	24	25.07	64417	25.07	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260611	115.44	119.3	114.31	116.06	25346	116.06	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260611	70.2	71.99	67.91	68.5	4703	68.5	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260611	726	742.45	718.2	736.9	764143	736.9	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260611	1040	1069.5	1036.55	1054.7	211716	1052.3877	up	up	correct
KRBL.NSE	KRBL Limited	20260611	340.8	347.5	336.4	343.1	436690	343.1	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260611	65.5	65.88	62.11	63.48	1529	63.48	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260611	2.98	3.04	2.81	2.85	68386	2.85	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260611	661	680	658	666.65	623675	133.232	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260611	534.8	543.45	531	533.1	42620	533.1	down	down	correct
KSB.NSE	KSB Limited	20260611	816	818.45	800.2	807.3	101299	807.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260611	879	883.1	860.05	870.1	48184	870.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260611	777	797.3	770.1	780.2	17288	780.2	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260611	262	273	261	265.05	2312655	265.05	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260611	74	75.5	72.52	73.23	43085	73.23	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260611	5.1	5.1	5.05	5.05	69	5.05	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260611	1555	1624.8	1555	1593.5	369662	1593.5	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260611	102	104.87	101.02	102.3	6783	102.3	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260611	176.8	181.9	173	174.84	66529	174.84	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260611	7.98	7.98	7.1	7.18	40928	7.18	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260611	1385	1408.9	1376.6	1390.8	1505571	1390.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260611	15450	15699	15400	15609	757	15609	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260611	4.9	4.9	4.48	4.7	91623	4.7	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260611	106.34	106.59	103.5	103.68	2885324	103.68	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260611	142.9	142.9	138.3	140.84	168	140.84	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260611	1450.1	1485	1445	1475.3	16380	1475.3	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260611	12	12.28	11.77	11.92	13948	11.92	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260611	232.07	233.8	230	232.83	9523	232.83	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260611	541.3	544.95	533.4	535.9	851702	535.9	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260611	29	29	28.9	28.91	28453	28.91	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260611	258.65	260.75	257.64	258.73	917	258.73	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260611	830.4	833.47	828.06	828.54	27	828.54	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260611	263.51	265.37	262.26	262.37	307	262.37	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260611	228.8	229	223.45	227.53	47414	227.53	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260611	633	637.45	625	629.65	17844	629.65	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260611	6700	6794	6675	6716	21959	6716	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260611	997	1000.01	997	1000	2570991	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260611	1000	1000.01	999.99	1000	143926	1000
LODHA.NSE	Macrotech Developers Limited	20260611	861.55	871.55	848	868.05	893056	868.05	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260611	260.5	263.95	255.2	256	16106	256	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260611	120.1	136.5	118	134.23	379302	134.23	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260611	71.95	71.95	68.7	69.54	6055	69.54	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260611	6.64	6.79	6.36	6.42	15074	6.42	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260611	3900	3909.8	3854.4	3862	2224659	3862	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260611	3300.9	3375.1	3280.7	3291.1	57748	3291.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260611	5170.5	5170.5	5050	5121	11496	5121	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260611	1606.8	1614	1578	1603.5	91928	1603.5	down	down	correct
LUPIN.NSE	Lupin Limited	20260611	2247.2	2286	2246.2	2273.3	1038391	2256.9355	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260611	1289.7	1302	1252	1259.4	19638	1259.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260611	150	150.77	146.71	147.78	547568	147.5289	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260611	71	75.3	68.25	69	110120	69	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260611	4.93	4.93	4.82	4.86	16263	4.86	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260611	2930	3012.2	2900.4	3000.9	3177902	2969.7135	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260611	277.3	280.3	274.35	275.7	1200499	269.6335	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260611	122.05	123.55	119.22	121.27	85286	121.27	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260611	970	976.65	958	963.15	13021	963.15	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260611	37.39	37.9	36.26	37.37	5136	37.37	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260611	5.31	5.8	5.31	5.43	14553	5.43	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260611	67.99	67.99	66.16	66.87	48936	66.87	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260611	191.72	191.72	191.72	191.72	214769	191.72
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260611	459.5	460	448	450.95	13633	439.9918	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260611	19.99	19.99	19.4	19.55	1454	19.55	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260611	83.9	84.4	82.83	83.08	13551944	83.08	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260611	50.48	50.98	47.23	47.66	16791	47.66	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260611	919.75	919.75	854.15	871.25	2681	871.25	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260611	107.22	109.5	104.35	105.91	112608	105.91	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260611	67.85	71	67.85	70.28	55952	70.28	up	up	correct
MAHICKRA.NSE	SM	20260611	238	238	238	238	750	238
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260611	320	328.7	317.55	318.6	42089	315.5927	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260611	335.5	341.05	330.55	332.1	88664	329.9654	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260611	12220	12264	12000	12047	2014	11988.6328	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260611	602	603.7	590	594.65	82146	594.65	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260611	967.2	981.4	942.5	949.8	51420	949.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260611	30.9	31.79	30.37	30.95	3660	30.95	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260611	42.54	44	38.11	38.6	248655	38.6	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260611	104.38	105.11	103.19	103.61	104806	103.61	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260611	57.65	58.48	56.8	56.93	11471	56.93	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260611	67	69.2	65.5	66.15	18333	66.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260611	60.49	60.49	58.8	59.22	154885	59.22	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260611	285.25	293.45	282.55	292.05	6526468	292.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260611	28.79	28.79	27.56	27.91	13712	27.91	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260611	835.55	840	816.2	834.45	35331	834.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260611	531.95	531.95	506.6	509.05	339778	509.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260611	113	113.95	109.4	110.18	1753293	110.18	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260611	16.64	16.99	16	16.23	38966	16.23	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260611	54.52	56.85	54.51	54.85	3533	54.85	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260611	395	395	385	388.3	40630	388.3	down	down	correct
MARICO.NSE	Marico Limited	20260611	819.9	823.25	807.5	810.8	2187472	810.8	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260611	239.05	241.85	231	232.8	381732	232.8	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260611	245.4	257.97	242.88	249.83	3679249	249.83	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260611	13070	13217	12968	13098	308710	13098	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260611	297.05	300.9	290.1	291.2	77900	291.2	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260611	148	148	148	148	239	148
MASTEK.NSE	Mastek Limited	20260611	1575	1605	1554.1	1574.5	24542	1574.5	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260611	399.75	404.95	385.2	387.1	26552	387.1	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260611	104	104.8	100.5	101.1	45240	97.5445	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260611	1005.35	1019.65	1003.15	1009.6	1834045	1007.809	up	down	incorrect
MAXIND.NSE	Max India Limited	20260611	158.95	159.4	153.1	154.37	16566	154.37	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260611	811.25	831.15	784.05	793.1	269721	793.1	down	down	correct
MAZDA.NSE	Mazda Limited	20260611	224	227.48	222.41	223.88	9430	223.88	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260611	2348	2380.1	2315.1	2347.5	743703	2347.5	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260611	551.65	565	551.65	559.5	821185	111.8011	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260611	26	26.8	24.69	26.64	72416	26.64	up	up	correct
MCDOWELL.NSE	N	20260611	1259.9	1275.6	1252.5	1257.4	638516	1257.4	down	down	correct
MCL.NSE	Madhav Copper Limited	20260611	55.55	58.77	51.77	54.74	49749	54.74	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260611	65.42	65.42	65.42	65.42	52110	65.42
MCX.NSE	Multi Commodity Exchange of India Limited	20260611	2715	2795	2709.9	2794	1827023	2794	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260611	162	169.9	161.9	166.26	328024	164.7494	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260611	0.85	0.85	0.83	0.83	96190	0.83	down	down	correct
MERCATOR.NSE	Mercator Limited	20260611	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260611	522.1	537.3	515	516.4	122888	516.4	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20260611	1603.1	1604.9	1554.5	1562.1	301033	1562.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260611	16.8	16.84	15.71	16.19	182282	16.1799	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260611	1076.1	1076.1	1054.1	1061	90713	1061	down	down	correct
MHHL.NSE	SM	20260611	32.5	34	32.5	34	7500	34	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260611	232.52	233.95	223.76	230.69	330910	230.69	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260611	430.4	439.6	420.2	422.05	1066831	422.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260611	650	650	627.1	632.9	287265	632.9	down	down	correct
MINDSPACE.NSE	RR	20260611	461	462.98	458.6	460.04	207902	460.04	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260611	207	207.09	200.01	200.83	81241	200.83	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260611	35.55	36.74	35	35.75	502545	35.75	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260611	29.48	29.9	28.57	28.8	89226	28.8	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260611	1.04	1.04	1.01	1.01	250582	1.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20260611	433.9	447.8	433.9	445.5	37409	441.5	up	up	correct
MMP.NSE	MMP Industries Limited	20260611	261	261	250.6	251.75	25102	251.75	down	down	correct
MMTC.NSE	MMTC Limited	20260611	64.61	64.61	62.9	63.07	1470121	63.07	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260611	131.1	131.1	123.1	123.89	1900	123.89	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260611	64.1	64.55	64.05	64.06	44263	64.06	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260611	22.3	22.3	21.77	22.3	449	22.3
MOIL.NSE	MOIL Limited	20260611	284.8	286.6	279.35	282.65	314072	282.65	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260611	11.46	12.3	11.46	12.14	135926	12.14	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260611	46.88	47	45.95	46.11	267619	46.11	down	down	correct
MOLDTECH.NSE	Mold	20260611	124.14	125.48	122.61	123.94	31568	123.94	down	down	correct
MOLDTKPAC.NSE	Mold	20260611	659	680	646	672.1	117476	672.1	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260611	64.78	64.78	63.9	64.01	320134	64.01	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260611	244	254	240.88	244.83	336219	244.83	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260611	324.75	324.75	316.69	321.2	1132666	321.2	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260611	537.05	537.05	517.2	520.4	53897	520.4	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260611	7.1	7.16	7.1	7.16	3500	7.16	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260611	49.25	49.6	46.94	47.29	11276503	47.29	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260611	843.8	843.8	829	832.85	379205	832.85	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260611	29.5	29.65	28.7	29.25	23242	29.25	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260611	2287.2	2291	2234	2277.8	443663	2218.3274	down	down	correct
MPSLTD.NSE	MPS Limited	20260611	1790	1801.4	1740	1766.9	7981	1766.9	down	down	correct
MRF.NSE	MRF Limited	20260611	122550	123500	122050	122935	4096	122720.8015	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260611	162.95	162.95	155.11	155.7	6935374	155.7	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260611	40.02	40.99	39.5	39.98	4906645	39.98	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260611	552	576.8	543.05	560.75	2177930	560.75	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260611	7100	7154	6180	6306	4669917	6306	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260611	1.79	1.87	1.71	1.8	10320	1.8	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260611	29.07	29.15	28.4	28.56	818853	28.56	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260611	135.4	136.51	130.11	132.04	122627	132.04	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260611	61	62	59.1	60.29	1422	60.29	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260611	98.05	100.45	95.02	95.51	496415	95.51	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260611	130.44	130.79	126.33	128.07	45498	128.07	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260611	30.01	30.9	29.8	30.45	18577	30.45	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260611	192.21	197.79	191.5	194.72	10401	194.72	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260611	2846	2917.9	2822.6	2890	932660	2890	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260611	164	164.9	158.52	159.36	225327	159.36	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260611	3.7	3.7	3.7	3.7	0	3.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260611	27.1	29	27.1	27.3	55948	27.3	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260611	26.02	27.66	26.02	26.78	5523	26.78	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260611	250.3	251.1	244	245.7	534	245.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260611	116.16	118.68	114.2	115.9	14510	115.9	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260611	244	244.95	238	242.7	4526	242.7	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260611	259.3	259.3	259.3	259.3	16876	259.3
NAM.NSE	INDIA	20260611	1055.1	1061.3	1037.9	1041.6	505732	1029.9007	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260611	850	875.1	839	842.2	801456	842.2	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260611	168.07	169	164.55	165.43	4624	165.43	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260611	369	382.75	368.1	370.6	7008922	370.6	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260611	960.5	970.9	949.05	963.8	878016	960.8343	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260611	7020	7224	6987.5	7157	149175	7157	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260611	94.98	96	93.51	95.23	254734	95.23	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260611	140.75	141.66	138.4	139.69	147444	139.69	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260611	279.95	283.35	274.5	281.55	764622	281.55	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20260611	102.48	103.94	99.54	100.52	14774026	100.52	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260611	1811	1833	1810	1810.3	39	1810.3	down	up	incorrect
NCC.NSE	NCC Limited	20260611	143.3	146	141.25	145.03	2571354	145.03	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260611	183.19	183.59	179.11	180.03	37243	180.03	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260611	2415.1	2475	2415	2467.2	35	2467.2	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20260611	2.54	2.55	2.47	2.49	952483	2.49	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260611	784.65	795.95	771.9	785.5	14648	781.7151	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260611	78	79.77	77.31	78.53	269156	78.53	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260611	18.84	19.5	16.38	16.85	1464672	16.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260611	11.5	11.5	11.05	11.39	74749	11.39	down	down	correct
NELCAST.NSE	Nelcast Limited	20260611	137.5	140.3	133.5	135.52	93550	134.7814	down	down	correct
NELCO.NSE	Nelco Limited	20260611	709.95	735.9	701.5	705.4	173090	705.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260611	1987	2075	1945.1	2028.7	173367	2028.7	up	up	correct
NESCO.NSE	Nesco Limited	20260611	1084.5	1095	1071.1	1089.1	30153	1082.1314	up	up	correct
NETF.NSE	Tata Mutual Fund	20260611	258.46	258.46	248.16	251.39	1692	251.39	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260611	30.55	30.58	29.3	29.72	8447135	29.72	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260611	16800	17239	16711	16973	50931	16941.6896	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260611	467	467	452.9	455.25	676073	450.2099	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260611	4	4	3.76	3.78	14992	3.78	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20260611	74.8	74.94	73.25	73.91	630761	73.91	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260611	39.25	39.99	38	39.79	945	39.79	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260611	1886.1	1907.1	1850	1858.5	407695	1854.3899	down	up	incorrect
NHPC.NSE	NHPC Limited	20260611	72.72	72.8	71.62	72.13	14035849	72.13	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260611	149.85	149.85	146.41	146.93	296423	145.7297	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260611	32	32	30.21	30.57	6595	30.57	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260611	263.08	264.35	261.35	262.94	6089765	262.94	down	down	correct
NIITLTD.NSE	NIIT Limited	20260611	91.12	92.47	83.3	85.05	1820655	85.05	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260611	7.89	7.89	7.74	7.77	141355	7.77	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260611	12.28	12.28	11.66	11.92	581593	11.92	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260611	1253	1267.7	1250.2	1256.4	565	1237.2227	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260611	350.4	351.85	331	333.5	2705	333.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260611	28.4	29	27.9	28.6	22064	28.6	up	up	correct
NITCO.NSE	NITCO Limited	20260611	97.99	98.48	92.41	93.75	358479	93.75	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260611	523	556	521.5	533.75	276328	533.75	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260611	190	202	184	196.55	43916	196.55	up	up	correct
NKIND.NSE	N.K Industries Limited	20260611	64.2	68	63.5	65.75	6	65.75	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260611	308	314.1	305.1	310.35	12107535	310.35	up	up	correct
NMDC.NSE	NMDC Limited	20260611	87.86	88.99	87.45	88.47	20240372	88.47	up	up	correct
NOCIL.NSE	NOCIL Limited	20260611	162.36	163	155.64	156.62	308344	155.1708	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260611	4.97	4.98	4.76	4.98	183839	4.98	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260611	78.6	78.6	74	74.06	742	74.06	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260611	276.06	283.5	275.19	278.45	551	278.45	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260611	457.6	457.6	441	443.95	1546	443.95	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260611	435	446.4	429.6	435.7	874828	435.7	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260611	5450	5454	5384	5409.5	2207	5409.5	down	down	correct
NTPC.NSE	NTPC Limited	20260611	352	353.35	348.8	351.85	15079402	351.85	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260611	778	797.6	742.5	751.15	377794	738.7376	down	down	correct
NURECA.NSE	Nureca Limited	20260611	228.05	232.2	226.55	230.5	7756	230.5	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260611	306.6	308.6	300.2	301.3	392505	301.3	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260611	341.95	342	318.35	322.4	17291	322.4	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260611	1594	1597.9	1575.1	1582.7	162537	1580.9904	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260611	9349.5	9439	9050	9265.5	385982	9265.5	down	down	correct
OIL.NSE	Oil India Limited	20260611	429.65	438	426.15	429.35	9429122	429.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260611	55.81	56.99	55.8	56.1	9083	56.1	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260611	1264.5	1281.9	1243.6	1252.4	417873	1252.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260611	227.62	227.62	216.24	216.24	41835	216.24	down	down	correct
OMAXE.NSE	Omaxe Limited	20260611	74.56	80.99	73.6	74.3	5234017	74.3	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260611	81.37	82.19	78.79	80.44	39509	80.44	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260611	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260611	26.03	26.1	25.05	25.21	39197	25.21	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260611	55.7	57.4	54.93	56.08	1359821	56.08	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260611	252.95	256.5	250.05	252.6	13516341	252.6	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260611	50	50.11	48.06	48.46	100150	48.46	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260611	248.55	253.45	247.3	250.2	30736	243.3487	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260611	422.3	424.9	410.8	413.35	65597	413.35	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260611	197.9	203.12	191	192.18	7758	192.18	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260611	845	875.95	827.9	845.95	166387	845.95	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260611	54.11	56.5	54.11	55.9	89741	55.9	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260611	6.26	7.65	6.07	6.31	183385	6.31	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260611	322.5	322.5	310.55	316.15	3531	315.1498	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260611	130.83	130.97	129.07	129.89	104301	129.39	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260611	174.82	175.76	171.25	174.15	53624	173.395	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260611	101	105.9	98.64	103.32	308094	102.8243	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260611	58.3	59.49	57.1	57.99	1459	57.99	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260611	17.3	17.42	16.5	16.86	254731	16.86	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260611	3948.1	3948.5	3840	3854.1	3937	3854.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260611	1.62	1.77	1.62	1.69	11530	1.69	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260611	42.49	44.57	42.03	42.53	30773	42.53	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260611	37890	38420	37545	37740	24551	37740	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260611	59	59.7	58.1	58.51	8560549	58.51	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260611	93.5	94.4	91.6	93.46	330	93.46	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260611	45	45	42.75	43.06	7419	43.06	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260611	545	565	515	522.3	1294388	522.3	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260611	374.95	374.95	359.6	366	14613	366	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260611	369.85	384.7	367.35	375.85	1050304	375.85	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260611	87	88.77	85.01	85.85	2261	85.85	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260611	62.56	64.48	59.8	60.85	2728744	60.85	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260611	236.9	236.9	228.1	230.69	416022	230.69	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260611	3.38	3.38	3.38	3.38	52705	3.38
PARTYCRUS.NSE	SM	20260611	99	99	99	99	1000	99
PATELENG.NSE	Patel Engineering Limited	20260611	26.5	26.9	26.13	26.2	2432161	26.2	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260611	13.7	13.7	12.76	12.87	102536	12.87	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260611	8.63	8.9	8.47	8.74	63711610	8.74	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260611	81.64	82.39	78.17	79.38	53214	79.38	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260611	18.5	18.5	18	18.1	1193	18.1	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260611	151.36	151.36	147.5	147.83	248833	147.83	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260611	14.86	14.87	14.35	14.59	117647	14.59	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260611	4805.5	4932	4732.5	4885	746944	4885	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260611	267.5	267.85	261.15	263.05	9984416	263.05	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260611	429.9	429.9	412.5	413.55	9264298	413.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20260611	4537.8	4610.2	4445	4572.9	40742	4499.894	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260611	221	234	221	227.88	372888	227.88	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260611	30.6	31.29	29.6	29.86	1174110	29.86	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260611	462.95	469.95	457	459	2181841	459	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260611	9032	9054	8955	9024.5	10869	9024.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260611	6234	6267.5	6172	6207	19120	6207	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260611	1640	1641.7	1606.5	1622.5	22010	1622.5	down	down	correct
PGINVIT.NSE	IV	20260611	93.93	93.93	93.7	93.78	997116	93.78	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260611	1752.4	1759.2	1724.5	1732.8	158859	1732.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260611	1505.7	1508.7	1490	1501	613282	1490.2719	down	down	correct
PIIND.NSE	PI Industries Limited	20260611	2800	2819.7	2772.2	2801.2	250645	2801.2	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260611	4240	4249.7	4200	4208.7	921	4200.1627	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260611	8.09	8.34	7.9	7.98	45553	7.98	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260611	24.72	24.97	23.54	24.83	3919	24.83	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260611	923.4	936.5	910.25	930.25	19558	930.25	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260611	785	785	760	780	240	780	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260611	169.1	171.57	163.98	168.17	9202	168.17	down	down	correct
PNB.NSE	Punjab National Bank	20260611	106.1	106.84	105.12	106.17	27004122	106.17	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260611	87.75	89	85.02	85.47	1170892	85.47	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260611	966.7	969.8	950	953.9	804966	953.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260611	19.61	20.72	19.61	20	1348	20	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260611	199	201	196.15	197.94	290917	197.94	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260611	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260611	251.55	293.3	247	256.9	20891	256.9	up	up	correct
POKARNA.NSE	Pokarna Limited	20260611	815	843.05	804.4	818.5	80120	817.9923	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20260611	9480	9525	9352.5	9372	187312	9372	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20260611	1410	1491	1403.5	1478.9	465362	1478.9	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260611	886.1	897.8	884.9	887.25	32934	887.25	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260611	314.3	324.6	311.5	314.9	11520	314.9	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260611	380	380.6	370.05	372.5	787522	372.5	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260611	289.25	290.45	286	286.65	12064071	286.65	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260611	33300	34100	33010	33250	197087	33250	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260611	2525.4	2629.9	2517.8	2598.4	114256	2598.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260611	215.85	246.91	215.85	244.82	1470286	244.82	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260611	233.1	242.1	223.6	236.84	186713	236.84	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260611	20.16	20.9	20.1	20.24	24423	20.24	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260611	345.5	350.55	326	328.5	2064744	328.5	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260611	139.07	140.19	135.37	136.13	243439	136.13	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260611	4.41	4.41	4.27	4.31	62253	4.31	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260611	7.61	7.79	7.09	7.18	53488	7.18	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260611	140.3	142.89	135.35	136.75	133728	135.7769	down	down	correct
PRECOT.NSE	Precot Limited	20260611	664	671.95	642.05	664.15	13149	664.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260611	391	403.35	386.1	388	260181	388	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260611	678	703	650	654.85	801624	654.85	down	down	correct
PREMIER.NSE	Premier Limited	20260611	2.9	2.95	2.89	2.94	3881	2.94	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260611	55.94	56	54.01	55.07	35336	55.07	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260611	1312.6	1335.9	1311	1325.3	700746	1325.3	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260611	541	555.85	532.6	550.5	383812	550.5	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260611	280.5	291.5	278.05	285.7	34347	285.7	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260611	270	273	266.85	270.5	242522	270.5	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260611	14.01	14.55	13.95	14.04	214224	14.04	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260611	3150.1	3251.8	3110.6	3243.2	166979	3243.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260611	118	118.44	117.45	117.59	107648	117.59	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260611	23.74	23.89	23.24	23.4	1722233	23.0326	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260611	886.45	919.75	873.35	877.9	118280	877.9	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260611	93.76	93.76	92.27	92.73	4597373	92.73	down	down	correct
PTC.NSE	PTC India Limited	20260611	182	184.85	181.02	183.16	1345904	183.16	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260611	40.24	40.41	39.87	40.02	19112	39.0391	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260611	988.9	1007.7	975	998.4	12468	995.823	up	up	correct
PURVA.NSE	Puravankara Limited	20260611	204.97	206.95	198	203.39	108447	203.39	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260611	32.69	32.75	30.25	30.87	529141	30.87	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260611	119.87	124.8	119.12	119.73	140567	119.73	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260611	253.4	255.4	253.4	254	1370	254	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20260611	239.99	246.95	238.32	242.12	946454	242.12	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260611	175.6	175.6	165.15	166.77	47739	166.77	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260611	1.38	1.38	1.38	1.38	0	1.38
RADAAN.NSE	Radaan Mediaworks India Limited	20260611	3.2	3.2	3	3.07	12984	3.07	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260611	3470	3476.1	3436.5	3450	95250	3442.3522	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260611	6.22	6.22	6.05	6.14	30275	6.14	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260611	299.7	299.95	293.1	294.5	621473	294.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20260611	197	198	193.74	194.7	3095546	194.7	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260611	80.43	80.43	80.43	80.43	109725	80.43
RAJMET.NSE	Rajnandini Metal Limited	20260611	3.76	4.07	3.42	3.67	827874	3.67	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260611	440.7	448.3	435	437.5	64454	435.7355	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260611	32.54	32.9	31	31.41	82774	31.41	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260611	12.36	12.36	11.93	12.12	28494	12.12	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260611	7.22	7.22	7.22	7.22	0	7.22
RALLIS.NSE	Rallis India Limited	20260611	226.75	227.02	222.12	222.83	218336	222.83	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260611	29.5	30.23	28.6	28.99	19459	28.99	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260611	5.19	5.24	5.14	5.15	2088247	5.15	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260611	845.05	854	841	851	171286	851	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260611	287.55	289.95	274.75	279.2	136025	279.2	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260611	541	567.6	535.8	549.8	398158	549.8	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260611	431.75	431.8	410.05	415.05	123120	415.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260611	12.42	13.03	12.42	12.58	238366	12.58	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260611	1383.4	1395.5	1366	1371	4816	1371	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260611	2516.9	2550	2500	2532.3	8838	2532.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20260611	555	572.9	551.7	556.25	917888	556.25	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260611	355	366.4	352.8	359.1	6472883	359.1	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260611	124.84	125.29	122.21	124.63	1323356	124.63	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260611	0.93	0.94	0.91	0.92	2447394	0.92	down	down	correct
RECLTD.NSE	REC Limited	20260611	348.5	349.55	335.7	336.85	5830091	336.85	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260611	229.6	235.7	227.1	231.04	2494814	225.9743	up	up	correct
REFEX.NSE	Refex Industries Limited	20260611	301.15	306.15	295	296.05	423253	295.1067	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260611	40.95	41.4	39	39.87	1071	39.87	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260611	342.8	354	334	336.7	328607	336.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260611	1258	1276	1253.2	1263	13117486	1263	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260611	226	231.9	225.02	231.09	607919	231.09	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260611	85.84	85.84	85.84	85.84	0	85.84
REMSONSIND.NSE	Remsons Industries Limited	20260611	81.58	86.89	80.3	84.47	105585	84.47	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260611	22.15	22.27	21.51	21.68	9060042	21.68	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260611	371.25	374.2	362.4	368.8	86342	368.8	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260611	73.84	73.84	67.35	69.53	10853	69.53	down	down	correct
REPRO.NSE	Repro India Limited	20260611	352	362.95	340.5	350.8	13174	350.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260611	164.99	166.65	160.2	164.43	32326	164.43	down	down	correct
RGL.NSE	Renaissance Global Limited	20260611	96.37	107	95.44	102.67	3951547	102.67	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260611	2.21	2.22	2.11	2.15	543526	2.15	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260611	370.7	370.7	356.4	358.2	240034	358.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260611	133.82	134.58	126.88	127.42	3185697	127.42	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260611	779.8	785.85	768	772.1	54472	768.6	down	down	correct
RITES.NSE	RITES Limited	20260611	201.9	202.15	199.09	200.51	299163	200.51	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260611	19.2	19.2	17.3	18.03	72410	18.03	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260611	30.1	30.1	27.09	27.1	148610	27.1	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260611	555	569.05	552.85	561.95	391120	561.95	up	up	correct
RML.NSE	Rane (Madras) Limited	20260611	914	914	885	891.3	10378	891.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260611	311.95	317.55	306.6	308.35	12656	308.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260611	139.9	139.92	136.1	136.95	972862	136.95	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260611	2.67	2.67	2.43	2.6	879384	2.6	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260611	44.7	45.4	43.5	44.59	6492	44.59	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260611	508	510.4	482.3	488.65	84432	488.1791	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260611	54.16	54.91	53.63	54.06	9670	54.06	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260611	518.35	518.7	507.15	509.55	79947	509.55	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260611	2115	2314.7	2108.7	2199.6	125079	2178.0731	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260611	26.45	26.48	25.51	25.72	36563357	25.72	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260611	60.75	61	59	59.46	27505	59.46	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260611	851.1	876	850.55	870.15	12083	870.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260611	32.45	32.45	31	31.27	5012	31.27	down	up	incorrect
RSWM.NSE	RSWM Limited	20260611	203.79	213	202	205.03	308929	205.03	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260611	241.1	244.8	234.9	243.15	180927	243.15	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260611	35.41	35.89	34.69	35	2160734	35	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260611	9.15	9.19	8.96	8.98	10690220	8.98	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260611	341.8	353	335.6	342.9	33903	342.9	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260611	6.11	6.32	6	6.05	90495	6.05	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260611	112.94	113.11	107.34	107.97	86866	107.97	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260611	146	147.29	144	144.6	41491	144.6	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260611	51.79	51.79	46.11	47.02	91511	47.02	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260611	226.99	226.99	221.55	222.19	5624143	222.19	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260611	401.2	428	395.65	397.2	4316	397.2	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260611	6.84	7.19	6.84	6.95	7518	6.95	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20260611	9.79	9.79	9.11	9.24	62031	9.24	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260611	3.15	3.17	3.01	3.01	253898	3.01	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260611	1555	1555	1510	1517.6	80089	1515.7354	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260611	24.88	25.49	24.5	24.5	4448	24.5	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260611	172.12	172.12	166.01	167.53	71854	167.53	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260611	179.97	183.04	178.71	181.36	14061909	181.36	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260611	844	870	782	803.05	200688	803.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260611	17.47	17.87	17.22	17.62	98555	17.62	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260611	141.68	141.68	137.03	138.45	138579	138.45	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260611	1.95	1.95	1.84	1.87	670300	1.87	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260611	6.78	6.78	6.3	6.42	12144848	6.42	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260611	261	272.9	257.15	266.3	450	266.3	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260611	60	60	56.25	57.84	115066	57.84	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260611	630.5	633.95	615.55	619.4	33064	619.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260611	6.27	6.43	6.17	6.24	18640	6.24	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260611	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260611	930	936.4	916.5	930.1	58	930.1	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260611	718.6	744.95	711	734.65	787513	734.65	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260611	528.7	540	516.55	529.35	19046	527.3931	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260611	372.05	378.7	366.65	371.3	152270	371.3	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260611	34.15	34.15	34.15	34.15	63317	34.15
SANOFI.NSE	Sanofi India Limited	20260611	3170.5	3174.6	3140	3145.5	8084	3145.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260611	0.23	0.23	0.21	0.22	371424	0.22	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260611	524.3	526.5	517.1	522.1	175317	522.1	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260611	438.05	457.2	433.25	453.6	1201669	453.6	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260611	98.8	99.81	95	95.82	139652	93.9693	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260611	2225	2249.9	2035.5	2072.9	112524	2058.2034	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260611	286.5	286.5	274.2	278.4	12637	278.4	down	down	correct
SATIA.NSE	Satia Industries Limited	20260611	53.6	54.22	52.2	52.6	181040	52.6	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260611	233	236.5	216.36	219.69	573960	219.69	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260611	718	718	662.5	668.35	563030	668.35	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260611	579	579	565.45	568.25	630981	568.25	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260611	115.98	115.98	113.39	113.86	3600	113.86	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260611	313.18	313.18	305.05	308.58	13348	308.58	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260611	274.82	276.2	272.32	274.22	44565	274.22	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260611	215.06	215.06	211.84	212.78	15241	212.78	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260611	1727	1740	1704.2	1719.1	965035	1719.1	down	down	correct
SBIN.NSE	State Bank of India	20260611	998.1	1009.4	993	1000.7	13773978	1000.7	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260611	3965	4013.8	3811.1	3857.1	37718	3857.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260611	145.29	146.13	142.21	142.87	21761	142.87	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260611	1071.5	1105.3	1071	1089.3	846094	1089.3	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260611	286.65	300.5	284.3	287.05	7156336	287.05	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260611	71.69	76.35	70.55	75.03	613177	75.03	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260611	1594.3	1630	1570.1	1588.5	20888	1588.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260611	20.5	20.77	19.8	19.84	11589	19.84	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260611	99.7	99.7	95.51	96.19	1329887	96.19	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260611	227.41	228.88	224.11	225.05	13855	225.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260611	18.26	18.26	18.26	18.26	88172	18.26
SETF10GILT.NSE	SBI Mutual Fund	20260611	258.52	260.55	258.52	260	8274	260	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260611	248.61	249.79	247.51	248.34	535824	248.34	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260611	558.75	568.99	558.75	564.69	66498	564.69	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260611	742.49	770	729.52	731.19	30691	731.19	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260611	0.42	0.42	0.4	0.4	250015	0.4	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260611	13.05	13.05	13.05	13.05	1887	13.05
SFL.NSE	Sheela Foam Limited	20260611	696.55	696.55	673.25	680.35	636248	679.4311	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260611	550	560	542.55	551.25	11306	551.25	up	up	correct
SGL.NSE	STL Global Limited	20260611	10.83	11.15	10.5	10.63	10716	10.63	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260611	67	67.9	65.5	66.56	5086	66.56	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260611	512.75	512.75	504	507.05	335962	507.05	down	down	correct
SHALBY.NSE	Shalby Limited	20260611	165.87	166.59	162.03	164.52	90068	164.52	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260611	52.8	52.8	50.8	51.23	47180	51.23	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260611	112	114.99	112	112	10472	112
SHANTI.NSE	Shanti Overseas (India) Limited	20260611	6.21	6.59	6.21	6.44	24983	6.44	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260611	440.1	441.95	440	440.25	4187	438.2207	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260611	900	900	873	875.7	165560	875.7	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260611	783	783	764.5	766.6	23557	766.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260611	130.5	131.09	124.91	128.42	369140	128.42	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260611	465.88	465.88	448.41	449.86	7302	449.86	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260611	113	117.24	112	114.6	34104	114.6	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260611	553	568.8	535.95	538.85	695284	538.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260611	17.5	17.5	16.55	16.8	9923	16.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260611	62.59	64.57	62.58	62.59	3157	62.59
SHIVATEX.NSE	Shiva Texyarn Limited	20260611	154.3	154.3	147.15	147.86	701	147.86	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260611	123.07	124.99	120.61	122.08	528754	122.08	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260611	354.9	365.5	347.05	364.45	39245	364.45	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260611	33.17	34	32.61	33.5	2918	33.5	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260611	69.5	70	68.52	68.98	48364	68.98	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260611	23685	23830	23510	23700	20405	23638.5556	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260611	353.8	355.55	349.55	353.4	14202	353.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260611	41	42.35	40.51	40.81	148636	40.81	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260611	0.38	0.38	0.36	0.37	214996	0.37	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260611	136	138.2	131.5	137.46	8958	137.46	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260611	3425	3535	3367.8	3501.2	84713	3497.0018	up	up	correct
SHUBHLAXMI.NSE	SM	20260611	25.45	25.8	24.05	25.8	14000	25.8	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260611	4.82	5.05	4.62	5.01	202842	5.01	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260611	970	972.75	961.25	969.45	121712	967.7717	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260611	15.21	15.21	15.21	15.21	994	15.21
SIEMENS.NSE	Siemens Limited	20260611	3555.8	3586	3501	3528	249193	3528	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260611	49.5	49.5	46.41	46.7	4737	46.7	down	down	correct
SIL.NSE	Standard Industries Limited	20260611	14.91	15.17	14.37	14.82	43737	14.82	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20260611	74.42	77.4	74	76.68	369923	76.68	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20260611	413.2	423.15	410.05	411.2	1707	408.7474	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260611	19.85	22.05	18.05	18.34	267165	18.34	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260611	6.99	7.09	6.7	6.91	6425	6.91	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260611	259.5	259.5	244.1	248.45	132140	248.45	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260611	71.53	74.9	68.25	72.03	3982	72.03	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260611	416	418	412.9	415.4	155588	415.4	down	down	correct
SIS.NSE	SIS Limited	20260611	419.25	444.3	415.45	428.65	376563	428.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20260611	0.37	0.37	0.35	0.35	241893	0.35	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260611	605.9	616.45	594.05	600.85	44869	595.9694	down	down	correct
SJVN.NSE	SJVN Limited	20260611	71.46	71.73	70.05	70.32	1734123	70.32	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260611	1573.6	1573.7	1542.4	1562.6	12514	1551.41	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260611	0.95	0.95	0.95	0.95	0	0.95
SKIPPER.NSE	Skipper Limited	20260611	531.2	543.65	518.5	520.8	687992	520.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260611	238	244	225.15	228.53	548761	228.53	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260611	160	162.01	160	160.3	1825	158.5181	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260611	68.01	73.5	66.17	71.12	2522843	70.5293	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260611	380.35	386.15	376.3	379.2	127947	379.2	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260611	36.97	37.5	36.2	36.43	126887	36.43	down	down	correct
SOBHA.NSE	Sobha Limited	20260611	1288.8	1306.2	1265	1275.3	57568	1270.094	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260611	565.5	616	565.5	580.7	982658	580.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260611	17700	18012	17063	17141	175899	17141	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260611	496.65	506.45	493	496.65	27226	496.65
SOMATEX.NSE	Soma Textiles & Industries Limited	20260611	96	97	90	94.16	11392	93.72	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260611	96	97	95	96.93	4058	96.93	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260611	584.65	595.55	582.1	585.1	2093237	583.4043	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260611	259	260.45	251.5	253.2	632558	249.7911	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260611	551.5	566.85	540.5	543.6	157606	543.6	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260611	44.9	45.75	44.86	45.32	13705352	45.32	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260611	269.9	273	235.1	240.15	2322637	240.15	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260611	802.45	802.45	785.35	794.65	8000	794.65	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260611	231	239.8	225	225.9	423033	225.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260611	204.99	213	202.19	204.11	2262997	204.11	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260611	3.41	3.41	3.23	3.25	633978	3.25	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260611	107.99	107.99	102.15	103.42	23807	103.42	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260611	35.51	35.95	34.4	34.7	32678	34.7	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260611	67.48	67.66	66.5	67.08	404935	67.08	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260611	28.75	29.9	28.72	28.88	2807	28.88	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260611	186.3	188.47	182.16	183.82	190328	183.82	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260611	200.9	200.9	192	193.86	4307	193.86	down	up	incorrect
SRF.NSE	SRF Limited	20260611	2734	2734	2650	2654.9	552102	2654.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260611	498.3	498.3	481.55	486.65	5156	486.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260611	0.39	0.39	0.39	0.39	0	0.39
SSWL.NSE	Steel Strips Wheels Limited	20260611	227	234	225	225.83	674970	225.83	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260611	969	1008.9	965.5	989.2	197416	989.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260611	207.84	210.48	206	207.67	906405	207.67	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260611	133.07	134.73	132.2	132.56	1551	132.56	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260611	117.92	118.01	112.11	112.95	86848	112.95	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260611	76.44	76.5	74.66	75.09	2253	74.1215	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260611	11.6	11.67	10.22	10.99	5778152	10.99	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20260611	535.85	550	521.1	543.8	17400	543.8	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260611	209	209.01	204	204.54	26684	204.54	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260611	553.25	598.3	553.25	568.4	4451301	568.4	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260611	646.1	681	645.3	651.6	182351	651.6	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260611	3120	3161	3017.8	3056.6	36666	3056.6	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20260611	10.1	10.39	9.71	10.01	443122	10.01	down	down	correct
SUBROS.NSE	Subros Limited	20260611	708.15	708.4	695.1	702.15	31453	702.15	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260611	887.7	890.85	855.05	856.75	270488	856.75	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260611	449.7	460	444.5	448.5	148369	447.4214	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260611	40.56	41.98	39.84	39.84	266643	39.84	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260611	1471.1	1484.8	1420	1433.4	5257	1433.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260611	1.38	1.4	1.35	1.39	208683	1.39	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260611	4175	4193.9	4100	4112.3	90548	4090.794	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260611	718.2	725	707.3	712.85	955	712.29	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260611	822.9	838.9	819.8	835.85	28635	835.85	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260611	341	350.65	333.55	335.2	263261	335.2	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260611	1780	1805	1778.7	1794.2	1858093	1789.51	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260611	275.5	278.3	272.5	273.7	206500	273.7	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260611	509.1	509.1	499.45	501.4	167384	501.4	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260611	153.69	155.69	150.4	151.33	1289	151.33	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260611	4.92	5.45	4.75	5.12	35619	5.12	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260611	458	458.9	446	447.1	86504	447.1	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260611	1.18	1.18	1.08	1.18	167511	1.18
SUPREMEIND.NSE	The Supreme Industries Limited	20260611	3468	3507	3429.7	3437.9	52870	3413.796	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260611	27	27.05	26.26	26.65	35104	26.65	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260611	18	18.39	17.5	18.01	41900	18.01	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260611	57.8	57.8	55	55.16	2280	55.16	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260611	245.2	252.05	241.41	251.7	791311	251.7	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260611	173	173	164.1	164.85	164587	164.85	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260611	36.05	36.65	35	35.14	40805	35.14	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260611	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260611	265.15	270.35	260.05	263.15	825579	263.15	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260611	2.63	2.71	2.6	2.65	36237	2.65	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260611	53.79	54.12	53.07	53.29	41907259	53.29	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260611	3.82	3.92	3.66	3.75	19451	3.75	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260611	3781.7	3781.7	3680	3686.8	18472	3587.9702	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260611	630.8	633.25	611.3	619.75	11511	616.1596	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260611	199	203.2	191.2	193.14	1637729	193.14	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260611	679	680.3	656	661.4	67589	656.6811	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260611	452	459.35	446.4	447.95	713325	447.95	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260611	198.99	199	195	198.94	3187	198.94	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260611	322	322.85	313	315.55	72236	315.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260611	29.5	29.9	28.8	29.58	140176	29.58	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260611	348.8	360	334.45	356.85	179471	356.85	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260611	507.8	516.4	499	500.65	243887	500.65	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260611	18.95	19.37	18.25	18.34	32515	18.34	down	down	correct
TARC.NSE	TARC Limited	20260611	124.99	124.99	120.1	121.22	160828	121.22	down	down	correct
TARMAT.NSE	Tarmat Limited	20260611	52.14	52.84	50.6	51.84	1074	51.84	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260611	8149.5	8539	7990	8010	5550	8010	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260611	720.4	762.35	715.15	741.2	2660072	741.2	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260611	1966	1985.6	1915	1950.3	445629	1931.2482	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260611	1108	1119	1105	1108.6	737748	1108.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260611	4080	4080	3981	4010	209559	4010	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260611	645	649.25	633.9	635.65	221654	635.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260611	391.95	396.5	388.3	390.25	5580234	390.25	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260611	197.44	199.35	196.05	198.4	38292223	194.4	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260611	1122.5	1157.8	1111.5	1153.1	39444	1153.1	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260611	166.5	171.36	164.52	166.09	182338	166.09	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260611	945.05	954.95	920	923.6	25593	922.6097	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260611	515	520.4	500.75	504.15	8281	504.15	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260611	24.33	25.3	23.6	25.3	409730	25.3	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260611	2488	2505	2428.9	2455	1406	2455	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260611	2127	2154.6	2110	2135.6	3079815	2135.6	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260611	1145.2	1185.5	1115	1126	1494841	1126	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260611	1378	1434	1374.5	1413.8	36685	1413.8	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260611	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260611	1456.8	1481.9	1437.7	1465.1	2088978	1427.9906	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260611	991.7	1018.4	983.6	1009.5	182909	1009.5	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260611	549	584.7	541.1	573.5	15848914	573.5	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260611	540	559	535.5	544.7	160869	544.7	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260611	428.6	443.6	415.5	416.8	17836	416.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260611	98.95	99.74	98.05	98.19	57114	98.19	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260611	45.57	45.94	43	43.3	62744	43.3	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260611	101.95	101.95	100.46	100.95	1555004	100.95	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260611	74	74.44	71.7	73.96	3979045	73.96	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260611	12.37	12.37	11.42	11.92	7070	11.92	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260611	9.01	9.13	8.8	8.9	24668	8.9	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260611	5420	5461.3	5212.5	5415.4	130587	5400.2943	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260611	93.5	94	92	92.8	5927	92.8	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260611	103.11	103.9	100	100.31	43644	100.31	down	down	correct
THERMAX.NSE	Thermax Limited	20260611	4688	4701.6	4533.3	4580	180285	4562.0039	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260611	112.94	113	106.76	108.16	5753087	108.16	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260611	258.1	258.1	250	251.65	18933	251.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260611	532.85	537.75	517.25	519.4	259715	512.7264	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260611	430	431.1	423.55	428	202110	428	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260611	2451	2530.9	2450.3	2515.5	10622	2515.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260611	3060.3	3074.7	2962	2975.3	250989	2975.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260611	4.65	4.65	4.25	4.52	6792	4.52	down	down	correct
TIL.NSE	TIL Limited	20260611	184.28	184.28	177.35	179.68	35319	179.68	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260611	167	168.49	162.5	163.15	2152800	163.15	down	down	correct
TIMKEN.NSE	Timken India Limited	20260611	3574	3574	3500	3500.1	20214	3500.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260611	166	166.98	162.8	163.31	166860	163.31	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260611	43.44	44.5	42.2	43.57	130842	43.57	up	down	incorrect
TITAN.NSE	Titan Company Limited	20260611	4020.1	4069.7	3962.8	4025.2	767665	4012.0354	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260611	85.62	91	84.4	89.87	374250	89.87	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260611	143.2	144.89	142.34	143.63	17429	143.63	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260611	9.3	9.3	8.6	9.09	12765	9.09	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260611	81.9	84.89	81.59	82.8	364	82.8	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260611	4471.6	4611.5	4431.1	4572.2	830928	4572.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260611	1404.8	1409.1	1368	1376.3	268267	1371.5496	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260611	49.44	49.99	49	49.83	324	49.83	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260611	69.04	70.98	67	69.25	449	69.25	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260611	65.2	66.39	64.01	65.06	46695	65.06	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260611	6.62	7.09	6.62	6.94	13308	6.94	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260611	136.35	141.92	130.99	135.06	55504	135.06	down	down	correct
TRENT.NSE	Trent Limited	20260611	2748	2750	2680	2721	980802	2717	down	down	correct
TRF.NSE	TRF Limited	20260611	221.24	229.8	220	222.39	8418	222.39	up	up	correct
TRIDENT.NSE	Trident Limited	20260611	23.88	23.99	23.51	23.57	2874584	23.57	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260611	55.88	55.88	53.35	54.26	28644	54.26	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260611	650	660.8	637.65	640.7	427465	640.7	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260611	375.6	388.5	371.85	382.6	810437	382.6	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260611	877.2	908.45	875.1	889.9	1671	880.897	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260611	544.7	544.7	527.35	532.05	29554	532.05	down	down	correct
TTL.NSE	T.T. Limited	20260611	7.25	7.39	6.93	7.04	94192	7.04	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260611	42.43	42.97	41.55	42.15	3044064	42.15	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260611	446.2	448.5	433.3	438.1	52458	438.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260611	3300	3333.9	3278.7	3291.8	913252	3291.8	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260611	3940.1	3955	3860	3877.2	2233	3877.2	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260611	109.33	109.33	103.56	103.88	119312	103.88	down	down	correct
TVVISION.NSE	TV Vision Limited	20260611	5.21	5.21	4.92	5	6284	5	down	down	correct
UBL.NSE	United Breweries Limited	20260611	1328.9	1345.2	1315.8	1320.7	52418	1320.7	down	down	correct
UCOBANK.NSE	UCO Bank	20260611	25.6	25.63	25.01	25.12	4664380	25.12	down	down	correct
UFLEX.NSE	Uflex Limited	20260611	413	417.2	404	406.15	37065	403.3377	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260611	73	73	71.08	71.97	41663	71.97	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260611	40	40.98	38.75	39	159024	39	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260611	93.69	93.69	91.8	92.6	85656	92.6	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260611	52.71	53.61	52.51	53.26	5875125	53.26	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260611	10798	10938	10706	10850	236130	10850	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260611	5.55	5.64	5.23	5.64	68637	5.64	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260611	456	515.95	442.2	462.6	24849976	462.6	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260611	240	242.4	230.3	236.41	4264	236.41	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260611	102.02	107	101.21	101.73	2125	98.4568	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260611	164.1	165.68	162.92	164.54	12145117	159.8356	up	up	correct
UNITECH.NSE	Unitech Limited	20260611	4.81	4.85	4.63	4.66	2860354	4.66	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260611	506.7	513	506.7	510.2	576	510.2	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260611	79.33	79.88	77.55	78.31	47801	78.31	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260611	1190	1220	1121.3	1134.3	270716	1134.3	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260611	365.85	365.85	359	365.85	773	365.85
UPL.NSE	UPL Limited	20260611	606	609.4	592.25	593.75	1253041	588.0577	down	down	correct
URJA.NSE	Urja Global Limited	20260611	10.32	10.32	10.05	10.13	617783	10.13	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260611	476.1	488	473.45	480.1	220569	480.1	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260611	926	926.95	912	914.4	46091	878.8202	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260611	232.8	236	228.2	231.21	100532	231.21	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260611	224	226.92	214	215.27	1484922	215.27	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260611	5926	6098	5836.2	5940.9	36437	5940.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260611	222	228.79	219.32	225	268765	223.5995	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260611	7.02	7.44	7.02	7.18	96359	7.18	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260611	6.04	6.14	5.97	6.05	1536979	6.05	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260611	270	272	264.05	265.85	28412	265.85	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260611	45.7	45.7	43.1	43.37	39744	43.37	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260611	7.21	7.23	6.85	6.87	179284	6.87	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260611	569.05	576.95	560	561.5	47985	561.5	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260611	34.73	34.73	34.5	34.69	1148203	34.69	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260611	60.7	60.7	56.7	58.02	40279	58.02	down	down	correct
VBL.NSE	Varun Beverages Limited	20260611	521.1	532.3	518.5	519.9	2704464	519.9	down	down	correct
VEDL.NSE	Vedanta Limited	20260611	295.05	310	292.8	304.9	21784565	304.9	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260611	1370	1388	1355.4	1364.4	21271	1364.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260611	1650	1715.1	1625.7	1715.1	176186	1715.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260611	44.83	46.9	43.64	45.89	130792	45.89	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260611	449	450.4	439.55	448.45	62444	448.45	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260611	145.29	146.99	141.57	144.19	167207	144.19	down	down	correct
VGUARD.NSE	V	20260611	297.4	299	292.55	293.45	110134	293.45	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260611	3375	3437	3305.8	3388.6	363	3388.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260611	287.7	289.85	285	285.5	3323	285.5	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260611	1269.7	1309.2	1261.5	1279.2	218132	1279.2	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260611	3.98	4	3.86	3.9	85859	3.9	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260611	1.25	1.26	1.23	1.25	1091611	1.25
VIKASLIFE.NSE	Vikas Lifecare Limited	20260611	1.46	1.47	1.44	1.44	1497581	1.44	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260611	517	533.5	513.6	521.25	183719	519.3331	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260611	1292	1309	1285	1305.4	38276	1305.4	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260611	2030.5	2097	1961.8	1979.6	55409	1979.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260611	33.06	34.9	33.06	34.5	20821	34.5	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260611	240.35	245.2	237.1	238.7	11830	238.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260611	25	25.77	24.26	24.91	62788	24.91	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260611	307	311.15	296.65	297.95	319329	297.95	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260611	10.03	10.25	9.53	9.56	63265	9.56	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20260611	79.2	79.2	74.56	74.91	200155	73.76	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260611	43.44	43.44	40.81	40.85	78553	40.85	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260611	580.15	589.5	575.1	577.7	61102	577.7	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260611	5.5	5.5	5.45	5.46	139950	5.46	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260611	0.54	0.55	0.53	0.53	166617	0.53	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260611	232.24	232.24	225.01	227.11	8038	227.11	down	down	correct
VMART.NSE	V	20260611	690	704	675.3	697.8	103363	696.8671	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260611	9730	9816	9500	9531.5	37061	9429.0548	down	down	correct
VOLTAS.NSE	Voltas Limited	20260611	1285	1297	1272	1280.8	550616	1276.8	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260611	234.44	234.45	227.5	229.65	239110	229.65	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260611	264.6	269.45	260.05	267.95	38002	267.95	up	up	correct
VSTIND.NSE	VST Industries Limited	20260611	258.8	258.8	255.2	256.3	129070	244.6896	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260611	4531	4531	4275	4353.5	21878	4353.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260611	609	638	607.9	612.5	427918	612.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260611	1550	1556	1510	1524	135105	1520.29	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260611	241	253	235.1	243	1894683	243	up	up	correct
WANBURY.NSE	Wanbury Limited	20260611	259.6	264.25	254	255.95	61995	255.95	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260611	915.3	934.9	901	910.75	1588	910.75	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260611	102.5	102.93	99.42	99.97	2366382	99.97	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260611	81	81	79.01	79.18	5209	78.6792	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260611	1370	1397.9	1362.2	1389.4	469127	1384.8018	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260611	554.05	558.95	543.95	550.4	260053	547.6947	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260611	1725	1740	1715	1727	63	1727	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260611	6768	6820	6651	6783	1545	6774.2832	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260611	432.65	444.4	421.2	438.55	45206	438.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20260611	1591.6	1664.8	1554.1	1622.2	224905	1612.8813	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260611	781.05	781.05	766.05	769.35	125533	769.35	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260611	27.1	27.1	25.56	25.79	970	25.79	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260611	821.9	821.9	804	811.3	47368	805.2163	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260611	324	330	315.55	318.1	123347	318.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260611	154.9	154.9	145	145.28	404	145.28	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260611	176.97	178.2	175.83	177.37	14468882	177.37	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260611	1840	1959	1835.1	1923.8	3309525	1923.8	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260611	470	473	465	465.6	25904	465.6	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260611	70.72	70.75	68.51	69.05	10638	69.05	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260611	491.45	499.35	482	484.65	60339	484.65	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260611	63	63.98	61.5	61.62	42618	61.62	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260611	89.05	89.84	87	88.45	16148	88.45	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20260611	1166	1204.8	1150.2	1173.6	53196	1171.9899	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260611	22.5	22.77	22.18	22.22	93036362	22.22	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20260611	686	686	670	671.25	1150	671.25	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260611	103	112.89	102.95	111.45	147507343	111.45	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260611	7	7.1	6.76	6.91	249574	6.91	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260611	8.19	8.72	8.19	8.52	851395	8.52	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260611	207.99	207.99	197.45	201.08	255	201.08	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260611	5.67	5.88	5.27	5.61	120609	5.61	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260611	457	457	438.4	445	929412	434.4208	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260611	1752.1	1789	1706.7	1715.1	618341	1715.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260611	73	74.85	72.1	73.24	4214	73.24	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20260611	1220	1247	1192.2	1196.6	38545	1196.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260611	215.94	215.94	209.05	209.94	67562	209.94	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260611	490.1	506	486.05	500.35	205829	499.3525	up	up	correct