CollectAI

close-nse_india_stocks

2026/06/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260612	180.55	185.1	180.5	182.37	136089	181.258	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260612	32.17	32.48	31.26	31.36	2335	31.36	down	down	correct
3MINDIA.NSE	3M India Limited	20260612	31550	31695	31255	31550	1149	31099.6036
3PLAND.NSE	3P LAND HOLDINGS L	20260612	32.44	32.44	30.51	32.1	3849	32.1	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260612	303.6	311	303.6	309.7	24561	309.7	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260612	644.1	663.5	644.1	660.5	133330	660.5	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260612	14.5	14.72	13.85	14.15	123199	14.15	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260612	10.2	10.5	10.05	10.3	219779	10.3	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260612	78	79.45	74.75	77.85	67719	77.85	down	down	correct
AARON.NSE	Aaron Industries Limited	20260612	115.15	120	114.02	119.24	8187	119.24	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260612	375	375	368.1	371.7	141724	371.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260612	430.9	443.95	427.8	440.6	492977	440.6	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260612	367.1	377	361.3	374.75	8969	374.75	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260612	146.8	150	142	148.29	72046	148.29	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260612	1360	1444.8	1353.4	1405.7	840069	1405.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260612	15.35	15.35	15.35	15.35	0	15.35
ABB.NSE	ABB India Limited	20260612	6783	6854.5	6722	6781	188800	6781	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260612	26195	26435	25960	26280	9732	25679.1049	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260612	344.7	359.3	341.9	358.1	3057116	358.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260612	58.99	60.05	58.68	59.9	1991720	59.9	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260612	42	42.89	41.1	41.34	832	41.34	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260612	56.93	58.02	56.93	57.89	203577	57.89	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260612	71.99	73.5	71.6	73.32	10885	73.32	up	up	correct
ACC.NSE	ACC Limited	20260612	1309.9	1343.8	1308.2	1336.6	206123	1336.6	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260612	1109.2	1124.5	1105	1117.4	4516	1117.4	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260612	5.56	5.64	5.26	5.41	78069	5.41	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260612	904	934.85	896.45	931.05	691582	931.05	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260612	2958.8	2971.9	2886.2	2921.6	2321009	2921.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260612	1480	1493	1455.2	1485.7	1975815	1485.7	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260612	1804	1818	1777.9	1812.9	2325897	1812.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260612	218.44	223.89	216.43	223.07	27825184	223.07	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260612	276.45	284	274	283.2	96463	283.2	up	up	correct
ADL.NSE	Archidply Decor Limited	20260612	71	72	68.6	71.02	406	71.02	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260612	9.48	9.48	9.08	9.31	36974	9.31	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260612	115.05	118.98	114.99	117.44	105056	117.44	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260612	50.51	52.44	50.51	52.19	20531	52.19	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260612	369.1	372.3	362.5	368.95	69150	367.365	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260612	1450.9	1469.5	1401.3	1446.3	314618	1446.3	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260612	456.95	491.7	456.95	483.55	213794	483.55	up	up	correct
AGRITECH.NSE	Agri	20260612	118	122.3	115.05	117.91	8485	117.91	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260612	30.7	30.7	29.12	30.42	9929	30.42	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260612	39.84	40.4	37.9	39.93	18986	39.93	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260612	152.8	159.55	152.7	153.38	6476	153.38	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260612	798	800	781.55	798.1	39105	798.1	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260612	4357	4387.5	4290.5	4333.7	49722	4333.7	down	up	incorrect
AIRAN.NSE	Airan Limited	20260612	16.3	16.45	15.98	16.16	54550	16.16	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260612	3178.9	3178.9	3110	3131	80576	3131	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260612	113	122.98	113	120.84	1004398	120.84	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260612	3.88	3.95	3.71	3.8	332718	3.8	down	down	correct
AKASH.NSE	Akash Infra	20260612	26.03	26.6	25.7	26.02	21272	26.02	down	down	correct
AKG.NSE	AKG Exim Limited	20260612	10.99	11.1	10.71	10.72	1525	10.72	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260612	207	209	205.01	206.98	2776	206.98	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260612	7.09	7.09	6.83	7.09	387546	7.09
AKZOINDIA.NSE	Akzo Nobel India Limited	20260612	3197.8	3270	3150.1	3168.4	46312	3168.4	down	down	correct
ALANKIT.NSE	Alankit Limited	20260612	8.35	8.38	8.05	8.18	156557	8.18	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260612	690.4	729.7	690.4	725.6	7757	725.6	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260612	86.96	87.51	85.3	87.06	205247	87.06	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260612	633	652.3	633	642.55	9128	642.55	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260612	83.98	87.28	83.98	86.85	5581	86.85	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260612	5340	5358.5	5283	5298	67310	5298	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260612	1823.4	1842.2	1811.1	1831.8	49615	1821.5177	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260612	8.77	8.97	8.7	8.9	2828074	8.9	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260612	13.99	14.25	13.56	13.68	63337	13.68	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260612	12.1	12.25	11.9	12.16	6999703	12.16	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260612	68.95	71.48	68.01	69.69	18195	69.69	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260612	205.03	210.79	205	208.04	1858	208.04	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260612	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260612	7444.5	7480	7120	7420	543425	7420	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260612	24.78	24.8	23.9	24.37	3559	24.37	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260612	1601	1627.8	1592.9	1607.1	4306	1607.1	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260612	412.25	426.05	408.7	423.1	2885819	423.1	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260612	47.4	47.4	45.15	45.97	11725	45.97	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260612	36	37.5	36	36.19	13327	36.19	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260612	567.1	568	554.05	557.7	21738	557.7	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260612	520.5	536	520.5	534.75	2003498	534.75	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260612	61.3	61.75	61	61	23105	61	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260612	84.98	86.9	81.17	82.81	457943	82.81	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260612	43	44.59	41.53	42.98	1730	42.98	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260612	1.58	1.62	1.52	1.54	43515	1.54	down	down	correct
ANMOL.NSE	Anmol India Limited	20260612	10.81	11.29	10.81	11.08	19208	11.08	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260612	3.41	3.53	3.41	3.41	4968	3.41
ANTGRAPHIC.NSE	Antarctica Limited	20260612	0.84	0.84	0.75	0.79	309600	0.79	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20260612	1834.5	1917	1798.7	1901.1	35627	1901.1	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260612	1299	1299	1208.2	1250.3	527760	1250.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260612	14823	15340	14733	15221	271159	15221	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260612	106	110.6	106	108.33	9974	108.33	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260612	522	541.9	519.8	529.3	115068	529.3	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260612	407	423.05	404.1	419.15	456468	419.15	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260612	1780.1	1822.6	1758.3	1817.6	737749	1817.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260612	749.25	754.45	738.3	743.35	86226	743.35	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260612	389	411	387.1	409.4	24583322	409.4	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260612	8535	8558	8440	8498	276444	8498	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260612	483	498.15	482.05	495	96695	494.3128	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260612	388	397.35	386	396.3	1147185	394.0465	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260612	1295	1295	1265	1278.2	377	1278.2	down	up	incorrect
APTECHT.NSE	Aptech Limited	20260612	110	115.5	110	114.66	2218716	114.66	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260612	259.3	274.8	259	271.7	2489626	271.7	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260612	80.12	83.3	80	82.4	18146	82.4	up	up	correct
ARCHIES.NSE	Archies Limited	20260612	13.67	15	13.67	13.89	20005	13.89	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260612	36.15	38.59	36.14	38.43	677	38.43	up	up	correct
ARIES.NSE	Aries Agro Limited	20260612	325.25	339.9	325.25	336.35	26807	336.35	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260612	62.6	70.8	62.31	69.03	2502865	69.03	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260612	251	258.8	250	256.8	8342	256.8	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260612	1609.9	1656.6	1598.2	1646.9	22408	1646.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260612	24.57	25.24	24.57	24.69	744	24.69	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260612	575	583.8	550	575.65	33504	575.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260612	1.08	1.12	1.07	1.08	334310	1.08
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260612	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260612	261.85	265.35	258.25	262.6	215595	262.1591	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260612	172.06	180	164	170.68	4256	170.68	down	down	correct
ARVIND.NSE	Arvind Limited	20260612	498	504	492	494.5	473209	494.5	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260612	447.2	454.15	445.85	450.2	79863	450.2	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260612	569	575.55	557.5	573.9	10686	573.9	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260612	875	887.15	869.55	883.6	37938	883.6	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260612	259.8	259.8	253.5	257.32	7217	257.32	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260612	490	503.65	490	501.3	14045	501.3	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260612	822.2	830	814	819.9	14483	819.9	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260612	685.5	695.95	678.35	692.05	324938	692.05	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260612	365	365.4	355.05	359.95	42470	359.95	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260612	15.99	16.4	15.84	16.04	72949	16.04	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260612	117	124	116.87	123.06	1136082	123.06	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260612	143.22	153.45	142.7	152.45	69272916	152.45	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260612	297.9	306.4	290.5	297.7	58016	297.7	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260612	2725.7	2753	2709.4	2747.4	1078025	2747.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260612	59.14	61.8	59.14	60.42	8020179	60.42	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260612	233.7	247.9	233.7	240.79	1117	234.9357	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260612	787.7	791.45	768.05	769.6	27813	769.6	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260612	835	836.5	806.05	814.95	1181355	814.95	down	down	correct
ASTRAL.NSE	Astral Limited	20260612	1514	1531.6	1498	1508.6	833425	1508.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260612	1419	1461	1418.8	1443.8	573205	1443.8	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260612	8299	8299	8213	8249.5	3066	8249.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260612	3.99	3.99	3.82	3.9	12790	3.9	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260612	727.05	736	718.45	728.5	3246129	728.5	up	up	correct
ATUL.NSE	Atul Ltd	20260612	6520	6619	6502	6517.5	21710	6485.5201	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260612	440.05	458.1	440.05	455.7	119613	455.7	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260612	970.5	1019.45	959.1	1015.5	4077611	1015.5	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260612	772	789	764.05	777.25	197000	777.25	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260612	1479	1481	1462.5	1472.8	669347	1472.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260612	115.66	116	111.5	114.7	4719	114.7	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260612	1650	1699.7	1646.1	1689	10079	1689	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260612	72	74.55	70.1	74.19	48305	74.19	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260612	467.1	467.1	447	452.2	8118	443.7112	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260612	1059	1064	1036.9	1064	447496	1064	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260612	69.05	70.89	69.05	70.01	28657	70.01	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260612	437.5	449.7	437	444.9	56548	444.9	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260612	1332	1358.5	1318.5	1356.3	8535670	1355.2548	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260612	566.38	583.17	566.38	581.86	7197	581.86	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260612	1900	1967.4	1881.2	1947.6	127112	1947.6	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260612	157.8	159.37	157.44	158.37	2693	158.37	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260612	258.13	263	256.71	261.17	30955	261.17	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260612	306.92	307.58	305	306.22	2173	306.22	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260612	219.06	227.64	215.5	224.03	20874	224.03	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260612	179.9	179.9	165.45	165.45	67584	165.45	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260612	5	5.04	4.87	4.98	34349	4.98	down	down	correct
BAJAJ.NSE	AUTO	20260612	10226	10250	9922	10074	386190	10074	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260612	574.5	595.8	572.7	591.65	544779	591.65	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260612	307.5	312.55	303.5	310.95	245961	308.1728	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260612	1669	1692	1649.2	1691.9	1486234	1690.4638	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260612	18.75	19.08	18.57	18.94	6827572	18.94	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260612	9958	10199	9904	10161	29301	10036.2898	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260612	881.2	921	881.1	920	11729668	914.4127	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260612	86.2	88.83	85.84	88.35	83803	88.35	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260612	2091.1	2148	2078.8	2133	212251	2122.4846	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260612	23.7	23.7	22.5	22.85	34058	22.85	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260612	17.8	18.05	17.8	17.95	1394	17.95	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260612	2010	2027	1990	2013.1	158591	2009.346	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260612	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260612	172	175.4	172	174.96	93809	174.96	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260612	85.78	89.99	84.35	86.19	70095	86.19	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260612	548.95	552	536	540.6	383704	540.6	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260612	101.9	103.98	100.01	101.57	6603	101.57	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260612	3615	3666	3600	3615.6	1535	3615.6	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260612	676.3	697.65	658.4	685.2	758446	685.2	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260612	198	206.17	194.4	204.6	10237548	204.6	up	up	correct
BANG.NSE	Bang Overseas Limited	20260612	33.85	36.5	29	31.73	165657	31.73	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260612	90.6	92.42	90.58	90.6	2075	90.6
BANKBARODA.NSE	Bank of Baroda	20260612	270.05	276.1	268.65	274.75	27384601	274.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260612	575.63	586.1	574.02	585.42	1709650	585.42	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260612	144	145.95	141.91	145.68	9184204	145.68	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260612	128.86	134.49	127.8	132.56	65838	131.5443	up	up	correct
BASF.NSE	BASF India Limited	20260612	3267.9	3369.5	3259	3356.5	12145	3356.5	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260612	24.83	25.64	24.61	24.75	288793	24.75	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260612	660.2	671.8	658.3	669.1	101059	669.1	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260612	4249.6	4270.2	4230	4247.6	10352	4247.6	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260612	2715	2788.1	2715	2778.6	18657	2742.7841	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260612	1500.3	1525	1494.7	1518.8	31633	1518.8	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260612	38.64	38.84	37.53	37.79	1451996	37.79	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260612	1178	1204	1167.8	1200.2	627410	1200.2	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260612	27.49	28.24	27.2	27.77	7380	27.77	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260612	179	183.5	177.14	181.65	535360	181.65	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260612	109.73	112	108.5	111.13	3770	111.13	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20260612	407.35	409	403.3	406.5	8086130	406.5	down	down	correct
BEML.NSE	BEML Limited	20260612	1745.1	1780.2	1745.1	1775.7	119748	1775.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260612	94.91	97.4	94.91	97.15	263140	95.4067	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260612	521	523.35	510	520	382979	520	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260612	15.81	16	15.5	15.81	236436	15.81
BFINVEST.NSE	BF Investment Limited	20260612	427.8	442.45	427.8	437.3	58459	427.81	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260612	585	644	585	621.85	410336	621.85	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260612	3.32	3.32	3.32	3.32	0	3.32
BGRENERGY.NSE	BGR Energy Systems Limited	20260612	320.1	333	320	324.65	64779	324.65	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260612	206.02	210.2	206	209.25	59871	206.9568	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260612	310	314.9	304.5	310.6	59502	310.6	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260612	3.06	3.06	2.91	3	182629	3	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260612	1952	1982.7	1912.2	1945.1	893592	1945.1	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260612	110.98	112.39	110.01	111.12	24829	111.12	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260612	1376	1409	1376	1405.1	3333	1405.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260612	202.98	210.6	199.86	208.99	146576	208.99	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260612	1784	1825	1784	1825	5910557	1802.3409	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260612	379.6	380.15	369.7	378.75	9280094	377.5322	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260612	47.68	50	47.68	49.22	49544	49.22	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260612	690	702.95	680.1	694.05	2660	694.05	up	up	correct
BIOCON.NSE	Biocon Limited	20260612	419.5	422.15	414.5	419	1674659	419	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260612	36.3	37.5	35.56	36.25	234649	36.25	down	down	correct
BIRET.NSE	RR	20260612	319.5	321.49	319.11	319.36	271222	319.36	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260612	187.9	194.13	187.9	194.13	46619	194.13	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260612	933.2	958.95	932.15	951.1	29812	938.8945	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260612	126.3	132.65	126.3	131.32	62005	131.32	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260612	15.8	16.44	15.7	16.31	34929	16.31	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260612	441.4	449.9	435.55	437.85	521869	436.9945	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260612	52	54.4	51.5	53.75	624257	53.75	up	up	correct
BLS.NSE	BLS International Services Limited	20260612	256	263.8	253.05	262.1	1265103	262.1	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260612	2.45	2.45	2.45	2.45	0	2.45
BLUEDART.NSE	Blue Dart Express Limited	20260612	4730.1	4776.9	4725.6	4758.6	23564	4758.6	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260612	1569.9	1587.9	1556.2	1583.8	141096	1576.0706	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260612	68	68.85	67.1	68.31	59521	68.31	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260612	124	127.66	124	127.15	695762	127.15	up	up	correct
BOROLTD.NSE	Borosil Limited	20260612	219.9	222.5	218	220.87	66017	220.87	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260612	521	545.9	521	544.6	1272245	544.6	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260612	38320	39450	38310	39060	78501	39060	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260612	293.1	303.8	292.55	302.35	11278769	302.35	up	up	correct
BPL.NSE	BPL Limited	20260612	50.93	52.54	50.93	51.6	31531	51.6	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260612	660	681.8933	654.5467	678.6	436759	508.95	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260612	5128.5	5178.5	5115	5165.5	242017	5165.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260612	18.83	19.49	18.67	19.01	24366	19.01	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260612	65.05	66.89	65	66.56	8912	66.56	up	up	correct
BSE.NSE	BSE Limited	20260612	3950	4055.5	3906.9	4041.1	2887848	4030.4815	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260612	94.4	95.5	90	93.74	4639	93.74	down	down	correct
BSL.NSE	BSL Limited	20260612	126.5	126.5	122.25	123.2	2020	123.2	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260612	130.6	130.6	128.43	129.43	416175	129.43	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260612	26.7	27.69	26.7	27.52	274718	27.52	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260612	316	318.7	309.55	317.4	698932	312.7833	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260612	625.65	638.8	620	627.1	17061	627.1	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260612	40.2	41.93	40	41.54	11474	41.54	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260612	32.31	34.87	32.31	33.91	42553	33.91	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260612	19.81	20.43	19.81	19.95	41277	19.95	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260612	127.82	138.7	127.21	136.73	6918740	136.73	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260612	734	760	732.7	757.55	910431	753.6436	up	up	correct
CANBK.NSE	Canara Bank	20260612	130	131.92	128.8	131.67	25287693	131.67	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260612	848	865.95	840.65	864	313967	856.1721	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260612	215.3	218.44	214.41	217.04	32551	217.04	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260612	214.31	222	214.31	220.96	153376	220.96	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260612	2350	2425	2344	2407.8	226664	2407.8	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260612	13.3	13.48	12.7	13.28	13569	13.28	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260612	1002	1060	996	1053.1	367180	1053.1	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260612	1605	1635	1600	1626	18144	1612.4379	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260612	2404.9	2419.4	2310.7	2345.3	1019499	2345.3	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260612	182.79	183.05	182.11	182.68	676849	182.68	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260612	14.85	15.2	14.71	14.8	119836	14.8	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260612	11.03	13.13	11.03	12.95	174861	12.95	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260612	1149	1153.5	1120	1129.3	409213	1129.3	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260612	1210	1230.4	1202.5	1227.9	1479892	1216.8006	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20260612	3209	3354	3185.6	3334.3	221811	3334.3	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260612	7.6	7.69	7.29	7.58	11896	7.58	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260612	507.15	507.15	494.55	501.9	17016	501.9	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260612	19.6	20.35	19.42	20.1	67136	20.1	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260612	30.6	31.15	30.53	31.04	11020327	31.04	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260612	22.2	22.2	21.54	21.74	326850	21.74	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260612	3450.8	3642.3	3415.8	3582.8	104575	3582.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260612	735	745	716	724.6	73518	724.6	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260612	5920	6196.5	5874.5	6144	37391	6073.8737	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260612	3.64	3.73	3.6	3.72	52885	3.72	up	down	incorrect
CESC.NSE	CESC Limited	20260612	169	169.99	167.75	168.15	1031409	168.15	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260612	200.9	209.1	199.05	207.75	3918586	207.75	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260612	919	919	897.5	914	2901434	914	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260612	727.55	746.85	720.35	730.7	548990	730.7	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260612	470	471.6	466	470.15	549391	470.15	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260612	153.5	155.9	148.5	152.67	3243	151.0387	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260612	191.27	196.9	191.27	194.92	37129	194.92	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260612	397.35	397.35	375.55	391.55	1911	391.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260612	197.49	209.9	197.49	202.94	230103	202.94	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260612	1141.6	1158.8	1115.2	1137.7	990933	1137.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260612	1489.4	1577.6	1485	1566.3	3265447	1565.684	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260612	1431	1538	1431	1535	329320	1535	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20260612	79	79.5	78.23	79.38	2902	79.38	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260612	15.66	15.66	14.96	15.1	26592	15.1	down	down	correct
CIPLA.NSE	Cipla Limited	20260612	1393.9	1396.1	1382.2	1389.4	805612	1389.4	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260612	754.75	773.45	748.5	769.6	184931	769.6	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260612	53.79	55	53.79	53.79	16121	53.79
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260612	268	313	268	300.05	15949643	300.05	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260612	3.06	3.06	3.06	3.06	0	3.06
COALINDIA.NSE	Coal India Limited	20260612	453.35	453.35	439.65	443.5	9946830	443.5	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260612	1405.1	1428	1395.5	1424.3	837543	1424.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260612	34.69	34.9	33.5	33.93	892269	33.93	down	down	correct
COFORGE.NSE	Coforge Limited	20260612	1410	1410.4	1364	1370	2484998	1370	down	down	correct
COLPAL.NSE	Colgate	20260612	2042	2082.5	2042	2079	262833	2079	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260612	1.38	1.39	1.34	1.38	8088	1.38
COMPUSOFT.NSE	Compucom Software Limited	20260612	13.95	13.95	13.52	13.7	8256	13.7	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260612	444	451.35	438.6	450	1777288	450	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260612	74	74.9	69.51	70.42	1773569	70.42	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260612	224	226	219.62	221.32	12821	221.32	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260612	599	608.75	597.65	605.35	29196	599.7302	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260612	31.7	31.97	31.05	31.47	6376	31.47	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260612	202.2	211.98	202.2	211.89	25073	211.89	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260612	1876	1932.5	1858	1916.7	284986	1914.8356	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260612	5.3	5.3	4.79	5.02	190700	5.02	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260612	98.89	98.89	96.13	96.82	1718236	96.82	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260612	8909	9017	8755.5	8917.5	62301	8906.6315	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260612	6.7	6.7	6.4	6.54	8053	6.54	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260612	1283	1315.7	1265	1310.4	191339	1310.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20260612	370.15	384.7	360.4	378.85	18255	378.85	up	up	correct
CRISIL.NSE	CRISIL Limited	20260612	3960	3960	3852	3893.9	45625	3893.9	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260612	256.65	259	252.2	256.2	4820290	253.1554	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260612	359	368	355.5	366.35	255496	366.35	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260612	31.34	34	30.01	32.1	13725	32.1	up	down	incorrect
CUB.NSE	City Union Bank Limited	20260612	197.4	208.5	196.5	201.7	6852764	201.7	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260612	82.01	84.77	81.81	83.12	60995	83.12	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260612	5650	5663.5	5570	5621.5	249004	5575.2573	down	down	correct
CUPID.NSE	Cupid Limited	20260612	157.66	160	157	159.97	23033543	159.97	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260612	16.93	17	16.4	16.78	6584	16.78	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260612	136	138.4	134.4	136.24	14268	136.24	up	up	correct
CYIENT.NSE	Cyient Limited	20260612	873.7	883.45	861.75	880	1685172	880	up	down	incorrect
DABUR.NSE	Dabur India Limited	20260612	421	429.05	420.55	426.4	2569834	420.9391	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260612	1625	1663.5	1613.5	1659.2	591969	1659.2	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260612	328.4	330.05	325	327.65	55222	326.1858	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260612	30.36	30.36	29.5	30.25	391	30.25	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260612	3.12	3.2	3.12	3.17	68307	3.17	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260612	762	782	762	778.4	52524	778.4	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260612	202	203.55	200.01	202.64	20408	197.9114	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260612	428.65	432.25	423.3	430.5	82223	430.5	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260612	109.29	113.05	107.1	111.88	2800553	111.88	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260612	30.66	32.99	30.66	32.57	742	32.57	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260612	179.09	187	179	184.64	285179	184.64	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260612	175.99	180.6	175.43	179.86	646786	179.86	up	down	incorrect
DCM.NSE	DCM Limited	20260612	92.96	93.9	92.3	92.89	3391	92.89	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260612	5.51	5.58	5.51	5.51	660	5.51
DCMNVL.NSE	DCM Nouvelle Limited	20260612	157.05	164.98	157.05	161.57	13866	161.57	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260612	1035	1053.6	1018.5	1027.8	49780	1027.8	down	down	correct
DCW.NSE	DCW Limited	20260612	45.9	47	45.64	46.73	724375	46.73	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260612	575	587	572.3	579.15	7533	579.15	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260612	1524	1584	1511.1	1554.6	740484	1554.6	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260612	1630	1685.3	1629.9	1669.9	121379	1669.9	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260612	505.3	512	486.4	495.4	213711	495.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260612	8.69	9.25	8.64	8.93	235214	8.93	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260612	64.5	65.12	63.6	64.65	2114459	64.65	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260612	59.49	59.49	56.51	58.35	6325	58.35	down	down	correct
DEN.NSE	DEN Networks Limited	20260612	26.5	27.4	26.5	27.18	352820	27.18	up	up	correct
DENORA.NSE	De Nora India Limited	20260612	749	769	727.15	737.25	6776	737.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260612	107.89	110.1	107.54	109.42	1332917	109.42	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260612	25.8	25.8	25.1	25.78	5572	25.78	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260612	144.5	145.15	140.44	141.27	187523	141.27	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260612	32.14	32.69	31.51	32.41	1120158	32.41	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260612	1062	1085	1040.1	1081.2	39055	1079.1218	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260612	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260612	777	810.25	777	788.1	832	788.1	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260612	1125	1142.3	1112.6	1129.4	14618	1129.4	up	up	correct
DICIND.NSE	DIC India Limited	20260612	490.1	505	490.1	496.15	311	496.15	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260612	19.81	20.72	19.81	20.38	16400	20.38	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20260612	3.02	3.13	2.96	3.12	1746492	3.12	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260612	6719.5	6738.5	6622	6638	162810	6610.7392	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260612	11545	11571	11389	11546	304468	11546	up	up	correct
DLF.NSE	DLF Limited	20260612	571	589.2	565.55	587.05	4184509	587.05	up	up	correct
DLINKINDIA.NSE	D	20260612	495.1	505	495.1	501.65	113422	476.3861	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260612	4045	4045.7	3955	3993.6	363313	3993.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260612	2.8	3.15	2.8	2.93	23402	2.93	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260612	1070.1	1097.9	1070.1	1084.8	13395	1080.1	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260612	246.8	249	244.35	248.45	97485	248.45	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260612	90	90	88.23	88.93	17067	88.93	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260612	890	904	871	897.4	18857	897.4	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260612	7.7	7.71	7.19	7.51	133269	7.51	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260612	171.34	180.99	171.34	176.65	8924	176.65	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260612	14.3	14.38	13.72	14.17	24959	14.17	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260612	1080	1100	1035.6	1084	593446	1084	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260612	1291	1291	1266	1275.4	1645027	1267.3628	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260612	1325.1	1344.8	1251	1284.1	123353	1284.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260612	132.9	134.8	132.3	133.24	812	133.24	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260612	3.76	3.76	3.61	3.75	997134	3.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260612	233.5	241	232.3	236.98	23641	236.98	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260612	45.51	45.55	44.15	44.28	785279	44.28	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260612	10000	10210	9999	10171	12640	10171	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260612	238.8	238.8	225	228.6	39423	228.6	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260612	8.34	8.58	8.23	8.34	30655860	8.34
EBBETF0430.NSE	Edelweiss Amc Ltd	20260612	1581.38	1597	1581.38	1588.88	13895	1588.88	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260612	1421.5	1424.98	1416.01	1418.47	18189	1418.47	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260612	1354.3	1399.9	1344.4	1399.6	118498	1399.6	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260612	107.15	110.1	106.61	109.93	2577505	109.93	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260612	0.98	0.98	0.98	0.98	0	0.98
EICHERMOT.NSE	Eicher Motors Limited	20260612	7282	7354.5	7212	7312	300260	7312	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20260612	719.8	731.95	712	729.55	299150	729.55	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260612	296.4	304.8	296	302.85	5908	302.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20260612	292.55	296.5	288	295.45	142119	295.45	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260612	1548	1555	1521	1540.5	7589	1540.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260612	105.68	109.5	105.68	108.98	126072	108.98	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260612	534.8	551.5	528.7	533.9	1246417	533.9	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260612	70.5	72.1	69.89	71.87	1700604	71.87	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260612	1190.1	1226	1165.05	1190.1	119156	1190.1
ELGIEQUIP.NSE	Elgi Equipments Limited	20260612	599.3	608.65	595.1	603	358767	600.1934	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260612	51.6	52	48.11	51.39	71732	51.39	down	down	correct
EMAMILTD.NSE	Emami Limited	20260612	388	394	386.5	390.8	275678	390.8	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260612	80.1	86	80.1	85.63	67342	85.63	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260612	83.5	84	83.25	83.5	7061	83.5
EMBASSY.NSE	RR	20260612	432.9	433.39	428.2	428.85	186325	428.85	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260612	271.89	304	267.7	290.69	321951	290.69	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260612	84.9	84.9	82.51	83.15	1960	83.15	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260612	2495	2548.8	2471.1	2502.6	306114	2502.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260612	16.35	16.79	16.35	16.47	15417	16.47	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260612	225.1	238.5	225.1	234.68	3699138	234.68	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260612	108.6	113.39	108.6	109.92	11325	109.92	up	up	correct
EPL.NSE	EPL Limited	20260612	217.6	225.79	217.6	224.8	803690	224.8	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260612	72.6	76.25	72.6	75.54	14409502	75.54	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260612	1388	1411.4	1365.3	1404.6	63719	1404.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260612	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260612	5650	5749	5650	5728	2384	5703.2549	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20260612	2779.8	2779.8	2729	2761.4	56786	2761.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260612	22.3	24.05	22.3	23.69	335502	23.69	up	up	correct
ESTER.NSE	Ester Industries Limited	20260612	86	88.87	86	88.51	35366	88.51	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260612	339	348.4	336.5	345.6	224221	345.6	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260612	342	342	320.55	328.65	28070	328.65	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260612	907.65	925.95	905.4	917.45	5324	917.45	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260612	391	393.9	388	391.95	1527789	391.95	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260612	780	799.95	763.35	784.85	25941	784.85	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260612	6.74	7.68	6.74	7.67	8239025	7.67	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260612	902	914.95	886.7	902.35	248746	902.35	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260612	572.2	595.4	570.05	592.2	6914	591.359	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260612	38.18	39.71	38.01	39.17	10040741	39.17	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260612	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260612	1.65	1.65	1.65	1.65	472307	1.65
FDC.NSE	FDC Limited	20260612	383	389.7	377.35	387.7	268976	387.7	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260612	315	318.35	311.15	315.7	9052110	315.7	up	up	correct
FEL.NSE	Future Enterprises Limited	20260612	0.41	0.43	0.41	0.42	397124	0.42	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20260612	2.67	2.67	2.43	2.6	543	2.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260612	2259	2316.1	2259	2308.7	46566	2269.4714	up	up	correct
FILATEX.NSE	Filatex India Limited	20260612	50.39	52.95	49.9	51.92	2299194	51.92	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260612	1021.9	1040	1015	1035.8	305861	1035.8	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260612	4680	4745.9	4659.8	4724.7	4522	4724.7	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260612	170	173.8	168.6	173.2	545313	173.2	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260612	7.05	7.06	6.53	7.03	10003	7.03	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260612	1.29	1.35	1.25	1.34	24684	1.34	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260612	3699	3704.5	3620.1	3655.3	57880	3655.3	down	down	correct
FMGOETZE.NSE	Federal	20260612	444	449	441.55	445.5	35177	445.5	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20260612	10.46	10.46	10.06	10.25	5604	10.25	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260612	17400	18000	17182	17892	105337	17892	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260612	996.1	1002	986.1	990.35	934183	989.3005	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260612	4705	5070	4705	4933.8	13563	4933.8	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260612	251.35	253.75	245.45	247.55	875722	247.55	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260612	1040	1062.2	1012.2	1040.6	315963	1040.6	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260612	156.8	159.9	155.81	157.83	496144	157.83	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260612	167.01	171.2	166.67	170.5	7288989	170.5	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260612	1692.9	1719	1642.6	1704.1	17535	1704.1	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260612	653.45	671.9	649.35	654.35	128676	654.35	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260612	847.7	852	843.1	846.15	3328	846.15	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260612	922	922	897	913.05	86181	913.05	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260612	109	113	107.91	108.28	284707	108.28	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260612	2.43	2.79	2.37	2.53	883324	2.53	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260612	117.3	126.98	117.3	123.53	5814	123.53	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260612	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260612	692.2	699	683.6	692.45	53855	692.45	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260612	2.15	2.26	2.13	2.16	199451	2.16	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260612	21	22.02	20.8	21.86	369116	21.86	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260612	324.05	327	320.25	322.05	2089	322.05	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260612	22	22.2	21.49	22.1	83549	22.1	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260612	37	40	37	39.23	250259	39.23	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260612	331.45	338.95	314.3	317.7	1349532	317.7	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260612	11.75	12.1	11.75	12.04	41675	12.04	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260612	315	320.65	310.45	318.8	581268	318.8	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260612	73.21	75.28	73.21	75.02	238586	73.5984	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260612	1404	1417.2	1362.1	1389.1	514034	1389.1	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260612	46.29	49.2	46	48.15	231738	48.15	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260612	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260612	422.05	433	421.2	430.45	476111	419.1484	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260612	157.2	157.69	153.7	155.36	135139	151.1676	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260612	375	380.45	371.55	379.25	222257	379.25	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260612	88.5	90.95	88.13	90.95	1487	90.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260612	7728	7930	7679	7726	26695	7726	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260612	42.3	42.77	41.48	42.28	35801	42.28	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260612	157.15	161.45	156.41	160.59	286545	160.59	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260612	1829.2	1849.8	1800	1842.6	283	1842.6	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260612	2311.5	2354	2250	2262.2	695609	2262.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260612	2116	2131.9	2088.1	2121.5	357494	2121.5	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260612	2171.8	2178	2117	2173.8	500898	2173.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260612	6.63	6.63	6.06	6.12	6340	6.12	down	down	correct
GLOBAL.NSE	Global Education Limited	20260612	102	103.99	101.43	103.8	62799	103.2961	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260612	160.14	163.61	155.83	157.38	10835	157.38	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260612	2.29	2.34	2.25	2.28	256006	2.28	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260612	843	859.45	843	852.45	41109	852.45	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260612	887.3	903.7	882.2	899.05	34918	899.05	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260612	601	614.5	596.35	612	1932744	612	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260612	745.95	765.85	741.1	760.1	87069	760.1	up	up	correct
GNA.NSE	G N A Axles Limited	20260612	356.1	372.95	356.1	371.25	80706	368.608	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260612	499	505	494.6	503.85	183431	503.85	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260612	379.85	387.1	375	379.25	11298	379.25	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260612	386.45	409.45	385	402.35	99937	402.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260612	2239	2308.9	2228.2	2301	469827	2301	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260612	561	568.4	560.05	564.95	65966	564.95	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260612	1020	1037.7	1013	1033.3	985452	1033.3	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260612	1014.7	1067.2	1014.7	1037.9	190853	1037.9	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260612	1650.6	1696.9	1637.4	1691.4	520499	1691.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260612	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260612	667.8	679.7	662	674.5	384356	674.5	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260612	40.95	43.99	40.2	40.66	247910	40.66	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260612	233.5	235.44	230.2	233.07	340444	233.07	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260612	121.21	122.17	120.65	121.9	24405140	121.9	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260612	25.01	26.04	25	25.05	2606	25.05	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260612	430	485	430	478.8	10801654	359.1	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260612	41.78	42.5	41.11	41.55	228298	41.55	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260612	1305	1324.9	1274	1313.2	131409	1313.2	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260612	281.35	284	276.3	277.15	2456196	277.15	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260612	151	154.3	150.25	153.88	1123292	153.88	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260612	114.48	115.5	112.84	114.16	90570	114.16	down	up	incorrect
GRANULES.NSE	Granules India Limited	20260612	770	778.95	763.1	766.45	350109	766.45	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260612	630.6	647.45	625	644.45	690287	637.4522	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260612	3120	3120	3075	3105.5	536817	3105.5	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260612	1584.3	1616	1560.2	1602.9	163548	1602.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260612	178.49	185.8	178.49	185.04	1084316	185.04	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260612	242.24	255.9	241.55	252.39	344947	251.9947	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260612	191.7	195.18	190.08	193.69	120418	193.69	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260612	298.5	298.5	287	290.98	334921	290.98	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260612	10.89	11.2	10.89	11.15	2146076	11.15	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260612	1924	1930	1898.1	1921	26485	1902.9374	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260612	852.65	862	830.25	857.75	53044	857.75	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260612	893.1	895.25	883.3	888.3	91	888.3	down	up	incorrect
GRPLTD.NSE	GRP Limited	20260612	1653.7	1699	1645	1694.4	1500	1691.2799	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260612	2575	2659.3	2575	2648.7	808526	2648.7	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260612	163.46	164.9	162	164.34	419460	164.34	up	up	correct
GSS.NSE	GSS Infotech Limited	20260612	12.01	12.56	12.01	12.35	26580	12.35	up	up	correct
GTL.NSE	GTL Limited	20260612	8.3	8.79	8.25	8.41	667970	8.41	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260612	1.46	1.52	1.45	1.5	65465293	1.5	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260612	64.09	65.5	64.09	65.11	8501	65.11	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260612	355.2	374.9	352.6	371.25	161321	371.25	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260612	625	644.9	624.95	633.7	59509	633.7	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260612	370.75	377	366.5	369.45	7329	369.45	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260612	382	391.55	376.2	388	480224	388	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260612	40.62	41.98	40.62	40.91	2002	40.91	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260612	925	942	915.1	939.35	99374	939.35	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260612	38.25	39.92	37.1	39.92	38059	39.92	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260612	208.27	210	202	206.4	258403	206.4	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260612	4216	4224	4166.5	4192.3	693290	4192.3	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260612	357.55	358.4	346.95	349.95	1806738	346.601	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260612	206	214.65	200.52	211.53	15725	211.53	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260612	10.62	10.72	10.43	10.68	1558914	10.68	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260612	910	920	909.85	914.15	8655	914.15	up	up	correct
HAVELLS.NSE	Havells India Limited	20260612	1147	1156.9	1134.5	1154.1	458490	1154.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260612	1.41	1.51	1.25	1.36	749522	1.36	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260612	51.69	53.99	51.69	53.16	1138	53.16	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260612	22.4	23.54	22.4	23.37	52939377	23.37	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260612	630	639.2	625	630.5	140507	630.5	up	down	incorrect
HCL.NSE	INSYS	20260612	12.22	12.36	11.82	12.24	181350	12.24	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260612	1120	1122.5	1100.5	1110	2203987	1098.8039	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260612	2419.9	2463.6	2380.8	2455.9	1107972	2455.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260612	754.7	774.45	753.1	771.95	36088159	759.4183	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260612	552	557.85	545.7	555.35	2966637	555.35	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260612	1.88	1.9	1.84	1.88	107018	1.88
HEG.NSE	HEG Limited	20260612	519.9	531.75	511.05	526.3	882980	523.342	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260612	147.2	150.07	147.2	149.03	110342	149.03	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260612	137.29	141	137.29	140.37	381836	140.37	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260612	182.5	190.5	182.5	188.88	76408	188.88	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260612	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260612	316.2	323.2	316.2	320	316696	317.6008	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260612	4913	4969	4868.4	4962.6	435472	4890.6616	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260612	1980.5	1990	1925	1952.9	3037	1944.4592	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260612	163.96	164.44	159.5	163.42	2644	163.42	down	down	correct
HFCL.NSE	HFCL Limited	20260612	170	171.86	169.01	171.86	9299089	171.86	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260612	549.85	567	547.1	562.9	103022	562.9	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260612	430.5	433.8	421.6	427.6	41628	427.6	down	down	correct
HIKAL.NSE	Hikal Limited	20260612	180.07	185.2	178.55	183.99	147486	183.99	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260612	18.98	19.28	18.06	18.77	100847	18.77	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260612	75	76.2	74.3	76.02	325338	76.02	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260612	1045	1049	1015.3	1021.6	9388824	1016.2982	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260612	416	418.35	405.1	412.4	2746	412.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260612	20.45	20.98	20.25	20.79	17816	20.79	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260612	512.95	516.85	507.5	510	3847391	510	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260612	160.5	178	157	165.53	4687993	165.53	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260612	377.7	391.1	372	388.9	14100531	388.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260612	2151.2	2179.4	2145	2168.8	1156153	2146.9621	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260612	560.95	565	555.1	559.9	2992652	559.9	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260612	1133.9	1142	1110.2	1130.5	96480	1130.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260612	158	160	154.12	154.46	5890	154.46	down	down	correct
HITECH.NSE	Hi	20260612	86.13	89.99	86.13	89.65	918872	89.65	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260612	313.9	314	309	310.02	17885	310.02	down	down	correct
HITECHGEAR.NSE	The Hi	20260612	578	588	570	573.65	2117	573.65	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260612	369.8	393	366.4	381.4	326185	381.4	up	down	incorrect
HLVLTD.NSE	HLV Limited	20260612	7.75	7.9	7.71	7.82	92807	7.82	up	up	correct
HMT.NSE	HMT Limited	20260612	53.71	56	53.71	55.47	10253	55.47	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260612	79	81	75.61	78.69	200697	78.69	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260612	534.5	539	527.55	529.7	39133	529.7	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260612	493.6	496.5	486.32	494.96	131511	494.96	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260612	1037.5	1114.1	1037.5	1109.3	663582	1109.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260612	35455	36400	35455	36160	5576	36058.0495	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260612	2203.4	2237.9	2172.2	2193.4	4040	2193.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260612	346.75	360.2	346.75	358.5	175548	358.5	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260612	692	693.5	667.7	680.5	16776394	680.5	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260612	22.89	22.99	22.55	22.61	15447	22.61	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260612	184.1	186.9	179.81	185.93	440744	185.93	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260612	206	208.04	202.36	205.68	3768859	205.68	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260612	170	175	169.1	173.95	131850	173.95	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260612	57.9	59.28	57	59.06	1838861	59.06	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260612	42.6	45	42.6	44.99	659	44.99	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260612	781	799.5	773	775.75	23874	775.75	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260612	37.32	38.17	37.32	38.17	76085	38.17	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260612	117.49	118.85	116.94	118.46	296336	118.46	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260612	1330	1344.3	1318.7	1340.8	18339846	1340.8	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260612	1721	1721	1671.8	1695.7	702448	1695.7	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260612	465.1	469.95	462.15	468.15	887258	468.15	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260612	327	345	322.55	344.45	585037	344.45	up	up	correct
ICRA.NSE	ICRA Limited	20260612	5090	5157.5	5090	5147	3844	5041.6007	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260612	73.4	75.62	73.36	75.39	8499345	75.39	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260612	14.44	15.09	14.21	14.9	930356200	14.9	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260612	73.4	77.39	73.35	76.5	47039199	76.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260612	257.3	259.7	255.17	256.28	433	256.28	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260612	118.12	121.1	118.12	121.03	3751542	121.03	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260612	924.9	935	900.2	926.4	8192	926.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260612	1260	1341	1252.1	1287.8	260734	1287.8	up	up	correct
IFCI.NSE	IFCI Limited	20260612	72.3	84.57	72.3	84.57	240541132	84.57	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260612	183.92	192.24	183.92	187.69	26463	187.69	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260612	370.6	389.9	368.6	379.35	109481	379.35	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260612	161.1	165.75	161.04	163.52	4504652	163.52	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260612	430.8	438	429.65	435.8	9001	435.8	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20260612	500	521.65	500	518.9	2251326	518.9	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260612	138.5	142.5	136	136.89	92053	136.89	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260612	29.72	29.72	28.5	28.92	61551	28.92	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260612	2.45	2.45	2.31	2.33	29371	2.33	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260612	41.19	42.65	41.02	42.51	324469	42.51	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260612	1387	1410.6	1371.2	1398.9	103758	1398.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260612	1050	1074.2	1050	1065.6	1252	1044.3527	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260612	2.66	2.66	2.66	2.66	0	2.66
INCREDIBLE.NSE	Incredible Industries Limited	20260612	35.5	35.5	33.59	34.6	2337	34.6	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260612	33.01	33.78	33.01	33.33	35089	33.33	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260612	659.75	681.95	659.05	679.45	2799377	679.45	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260612	391	394.2	382.3	392.6	165291	392.6	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260612	960	991	950.1	986.65	70149	986.65	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260612	1978.1	2019.5	1978.1	2017.3	30991	1960.6343	up	down	incorrect
INDIANB.NSE	Indian Bank	20260612	838.5	850.95	824.85	845.5	3089091	845.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260612	214.3	218	211.36	214.04	720	214.04	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260612	285	299.4	285	298.35	69581	294.6639	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260612	4599	4725	4561.7	4709.7	2530474	4709.7	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260612	960.25	1007	960.25	995.2	119093	995.2	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260612	865	895.1	865	890.25	11587	890.25	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260612	258	261.71	243	248.8	4231632	248.8	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260612	45.38	46.29	44.17	45.35	204651	45.35	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260612	238.21	247.4	234.91	242.45	182480	242.45	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260612	2577.8	2620.1	2527.3	2604	9144	2604	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260612	244.5	245	232.33	239.18	1285925	239.18	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260612	9.04	9.09	8.85	8.99	163275	8.99	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260612	378.9	388	378.9	384.5	146244	384.5	up	up	correct
INDSWFTLAB.NSE	Ind	20260612	161.8	164	159.21	163.03	372371	163.03	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260612	31.9	32.58	31.1	31.28	1650	31.28	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260612	901.45	919.7	889.95	917.35	2663666	915.8666	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260612	417	424.6	417	421.2	4575037	421.2	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260612	167.7	170.21	164.66	169.4	303063	169.4	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260612	5.63	5.79	5.63	5.74	2488	5.74	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260612	942.55	954	937.36	952.74	16684	952.74	up	up	correct
INFY.NSE	Infosys Limited	20260612	1120	1123.3	1111.5	1118.5	8075333	1118.5	down	down	correct
INGERRAND.NSE	Ingersoll	20260612	4012.3	4155.9	4012.3	4145.1	20615	4126.4787	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260612	83	88.4	82.33	88.03	21229167	88.03	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260612	720	720.45	709.15	719	12640	719	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260612	114.7	114.7	109.2	111.09	8475	111.09	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260612	740	747.7	736.2	743.05	176128	735.9608	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260612	99.3	103.55	97.28	100.89	65720	100.89	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260612	0.94	0.95	0.92	0.93	2135089	0.93	down	down	correct
IOB.NSE	Indian Overseas Bank	20260612	32.51	33.48	32.51	33.37	4193168	33.37	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260612	137	141.45	136.73	141.2	18813847	141.2	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260612	130	135	130	134.42	1686744	134.42	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260612	1629.8	1640	1568.6	1583	131987	1583	down	down	correct
IPL.NSE	India Pesticides Limited	20260612	159.29	162	157.6	160.9	109369	160.9	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260612	20.33	20.87	20.33	20.81	10817459	20.81	up	down	incorrect
IRBINVIT.NSE	IV	20260612	60.32	60.59	60.2	60.4	404508	60.4	up	up	correct
IRCON.NSE	Ircon International Limited	20260612	132.09	136	131.75	135.35	1681761	135.35	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260612	524.3	525.65	520.05	521.35	591021	521.35	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260612	94.43	96.1	93.91	95.89	9874699	95.89	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260612	36.99	37.4	35.76	36.58	351947	36.58	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260612	83.1	85.85	83.06	84.77	3355	84.77	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260612	875.1	914.55	875.1	910	44246	910	up	down	incorrect
ITC.NSE	ITC Limited	20260612	283.55	285.85	283	285.1	12893433	285.1	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260612	585	598.9	578.05	585.1	237684	585.1	up	up	correct
ITI.NSE	ITI Limited	20260612	295.9	301	292	299.25	763910	299.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260612	8.55	8.55	8.32	8.44	170090	8.44	down	down	correct
IVP.NSE	IVP Limited	20260612	158.1	163.46	158	159.39	17423	159.39	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260612	2660.31	2669.14	2660.31	2666.92	131	2666.92	up	up	correct
IZMO.NSE	IZMO Limited	20260612	965	983.25	940.85	983.25	133808	983.25	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260612	157	158.83	154.47	157.5	3788279	157.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260612	61.7	62.89	61.7	62.49	290724	62.49	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260612	213.8	219.36	210.5	212.35	170495	212.35	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260612	64.05	66.7	64	65.85	580365	65.85	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260612	109.5	113.58	109.5	112.76	646833	112.76	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260612	28.95	29.2	27.8	27.99	11937	27.99	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260612	117.34	123	116.58	121.8	2466803	121.8	up	up	correct
JASH.NSE	Jash Engineering Limited	20260612	445.9	468.5	444.4	466.55	179663	466.55	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260612	218.9	226.5	218.9	225.85	10624	225.85	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260612	134	144.66	134	144.66	2359452	144.66	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260612	89.8	91.62	86.51	90.86	7200136	90.86	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260612	82.85	87.85	81.6	87.08	69399	87.08	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260612	2276.5	2300	2252.1	2258	235603	2258	down	down	correct
JBMA.NSE	JBM Auto Limited	20260612	652.05	689.95	652.05	679.65	4784656	679.65	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260612	7.98	8.32	7.98	8.11	35621	8.11	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260612	1097.1	1141.9	1083.5	1099	9713	1099	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260612	743.25	766.9	728.2	751.95	129089	751.95	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260612	229.04	240.14	226.99	238.5	1960070	238.5	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260612	1140	1150.9	1128.1	1148.5	448591	1148.5	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260612	606.2	610.4	595.55	599.6	321666	599.6	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260612	28	31.58	28	30.08	23880660	30.08	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260612	23.01	23.75	22.91	23.49	8423	23.49	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260612	30.09	31.23	30.09	31.02	2524233	31.02	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260612	292.05	297	291.5	296.25	10369	296.25	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260612	4740	4873	4671.5	4855	81069	4836.9298	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260612	465	470	454.5	458.9	221015	458.9	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260612	586.7	594.8	585.2	588.85	160476	582.2108	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260612	349	354.45	349	353.35	160061	353.35	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260612	362.2	381.65	359	378.25	1686390	378.25	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260612	94.81	96.99	90	94.6	35909	94.6	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260612	116.5	122	116.17	120.63	4099737	120.63	up	up	correct
JOCIL.NSE	Jocil Limited	20260612	150	152.2	147.1	151.06	2628	151.06	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260612	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260612	1065.7	1087	1065.7	1076.6	3346	1076.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260612	18.01	18.45	17.91	18.39	78141805	18.39	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260612	685	698	678	696	528913	696	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260612	562	566.3	549.3	559.35	2727602	559.35	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260612	12059	12322	11972	12256	2125	12256	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260612	1298	1305.5	1285.1	1297.6	1091577	1290.1893	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260612	121.65	125.69	121.65	125.35	139591	125.35	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260612	418	421.4	411.1	419.35	2325470	418.1608	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260612	620.6	634.95	620.3	623.4	182807	621.31	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260612	939.05	981.75	939.05	975	77225	969.9897	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260612	749.9	757	743.5	755.73	440665	755.73	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260612	537	540	530.3	538.2	83456	538.2	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260612	201.5	202.68	199.17	200.96	512650	197.4502	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260612	11.94	12.26	11.84	12.14	9530543	12.14	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260612	229.8	238.35	229.8	237.26	14923	237.26	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260612	1089.2	1089.7	1071.6	1084	77056	1084	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260612	118	127.78	118	127.3	4588	127.3	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260612	600	609.4	592.5	599.15	599	599.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260612	338	345.75	335	344.75	7962150	344.75	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260612	160.7	164.99	160.1	163.47	42008	163.47	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260612	28.7	29.45	28.28	29.23	2494603	29.23	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260612	1.55	1.58	1.52	1.56	101513	1.56	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260612	92.34	96.95	92.2	96.85	33501	96.85	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260612	192.06	195	185.12	186.79	20061	186.79	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260612	220.5	220.5	213.6	217	246624	214.3535	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260612	334.15	345.5	334.15	339.2	5090	339.2	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260612	42.28	42.35	41.01	41.41	1661	41.41	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260612	280	289.9	277.75	288.95	5057293	286.7201	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260612	835	850	830.4	835.25	100	835.25	up	up	correct
KAYA.NSE	Kaya Limited	20260612	238.8	257.98	238.8	254.98	47890	254.98	up	up	correct
KCP.NSE	The KCP Limited	20260612	162	168	162	166.39	154053	166.39	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260612	23.1	23.1	22.33	22.48	189580	22.48	down	down	correct
KDDL.NSE	KDDL Limited	20260612	2830	2885.7	2801	2869.3	12887	2869.3	up	up	correct
KEC.NSE	KEC International Limited	20260612	491.9	509	491	504.45	780879	504.45	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260612	100	100	98	100	28452	100
KEI.NSE	KEI Industries Limited	20260612	5234	5383	5211.5	5369.5	225909	5369.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260612	15.18	15.35	15	15.25	1479985	15.25	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260612	1933.4	2000	1920.6	1993.3	310640	1993.3	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260612	10.65	10.98	10.5	10.98	548335	10.98	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260612	249.3	258.15	245.05	248.35	2840	248.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20260612	96.25	104.45	96.25	103.35	153549	103.35	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260612	55.39	56	54.02	55.66	52884	55.6064	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260612	131.7	134	131.7	132.6	2066	132.6	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260612	18.6	18.98	17.55	18.22	1412	18.22	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260612	4987.5	5079.5	4937	5029	1648	5029	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260612	182.1	191.86	181.48	189.03	126680	189.03	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260612	776.9	788	771.4	785.1	483256	785.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260612	5138.5	5248.5	5062.5	5108	2180	5108	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20260612	393	403.8	390.35	398.65	229980	398.65	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260612	394.9	401.95	394.2	400.45	141769	400.45	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260612	1682.4	1735.1	1682.4	1729.4	73744	1722.8478	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260612	1809	1905	1809	1890.5	238134	1890.5	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260612	3084.5	3150.9	3084.5	3129.3	1925	3129.3	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260612	144.99	145.57	141.7	145.48	1378472	145.48	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260612	439.2	439.2	429.55	434.2	20413	434.2	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260612	26.93	26.93	26.41	26.69	43065	26.69	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260612	118.69	125.99	118.69	125.17	2003877	125.17	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260612	83.05	84.99	82.65	84.51	26451	84.51	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20260612	347.65	357.4	345.5	351.1	104174	351.1	up	up	correct
KOPRAN.NSE	Kopran Limited	20260612	177.89	183	177	181.64	59652	181.64	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260612	397.75	404.5	394.95	404	17227481	403.3029	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260612	25	25.73	24.15	24.97	29718	24.97	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260612	116.06	118.97	115.15	118.54	53741	118.54	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260612	70.8	70.85	67.86	69.27	12107	69.27	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260612	742.1	752	736.3	749	675160	749	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260612	1056.9	1083.2	1056.6	1065.8	412636	1063.4633	up	down	incorrect
KRBL.NSE	KRBL Limited	20260612	347.45	368.5	347.45	367.8	1009787	367.8	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260612	64.01	67.89	64.01	65.23	9440	65.23	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260612	2.95	2.95	2.79	2.85	29038	2.85	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260612	678.25	682.5	666.8	673.6	711410	134.621	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260612	535	544.95	532.35	534.3	112078	534.3	down	up	incorrect
KSB.NSE	KSB Limited	20260612	813.1	844.8	810.4	834.8	233451	834.8	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260612	890	890	875.15	878.85	34995	878.85	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260612	791	822.65	780.2	807.5	25701	807.5	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260612	267.75	277.5	267.6	275.7	3073840	275.7	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260612	73.35	75	73.16	74.78	25592	74.78	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260612	5.05	5.05	5	5	22	5	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260612	1607.6	1634	1585.9	1601.5	192359	1601.5	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260612	104	104.6	102.21	103.12	6450	103.12	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260612	175	177.59	173.03	175.82	86307	175.82	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260612	7.54	7.54	6.76	7.13	50458	7.13	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260612	1408	1410	1373.8	1394.3	1207798	1394.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260612	15680	15869	15630	15800	1227	15800	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260612	4.65	4.84	4.47	4.47	107719	4.47	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260612	104.29	108.06	104.29	107.23	4672055	107.23	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260612	140.84	155.88	137.61	149.51	5129	149.51	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260612	1482.6	1537.9	1475	1524.4	27598	1524.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260612	12.27	12.3	11.89	11.98	12453	11.98	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260612	234.21	239.99	234.21	238.82	7227	238.82	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260612	543.65	561.25	542.05	559.5	2541823	559.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260612	28.95	29.09	28.95	29	145254	29	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260612	262.21	264	260.41	264	232	264	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260612	836.83	847.18	835.67	847.11	58	847.11	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260612	265.13	269.14	264.99	269.14	96	269.14	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260612	232.8	233.53	230.01	231.57	51489	231.57	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260612	639.8	643.05	631	636.1	45653	636.1	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260612	6739.5	6949.5	6739.5	6916	25471	6916	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260612	1000	1000.01	999.99	999.99	2538926	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260612	1000	1000.01	999.99	1000	121221	1000
LODHA.NSE	Macrotech Developers Limited	20260612	885.05	901	875.6	899.3	1782006	899.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260612	256	266.9	256	265.6	27225	265.6	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260612	137	138.9	129	135.1	118265	135.1	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260612	71	71	70	70.49	4199	70.49	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260612	6.55	6.74	6.41	6.61	10299	6.61	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20260612	3930	4059.8	3921	4049.3	3065790	4049.3	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260612	3318	3365	3287.6	3351.1	57940	3351.1	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260612	5122	5337.5	5122	5311.5	9824	5311.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260612	1636	1679	1614.2	1634	113803	1634	down	down	correct
LUPIN.NSE	Lupin Limited	20260612	2282	2297.1	2269.5	2293.3	613853	2276.7915	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260612	1279	1298	1256.1	1266.5	75155	1266.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260612	150.05	154.33	150.05	153.88	462014	153.6185	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260612	68.3	71.49	68.3	69.6	30718	69.6	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260612	4.94	4.95	4.88	4.89	11143	4.89	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260612	3025.1	3050	2982.6	3042.9	3557496	3011.277	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260612	280	291.9	278.35	291.05	2253867	284.6458	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260612	121.1	125	121.1	124.23	73688	124.23	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260612	988.25	1003.6	963.15	995.15	12579	995.15	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260612	37.37	38	36.36	37.78	1140	37.78	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260612	5.45	5.65	5.38	5.51	9959	5.51	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260612	67.51	68.78	67.47	68.37	70810	68.37	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260612	185.96	185.96	185.96	185.96	129669	185.96
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260612	459.75	461.45	441.9	449	8503	438.0892	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260612	21	21	19.51	19.75	5183	19.75	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260612	84.4	87.62	83.67	87.3	36284743	87.3	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260612	47.16	49.5	46.7	48.46	11070	48.46	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260612	869.95	879.9	841.2	858.75	1109	858.75	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260612	108.34	109.9	104.81	109.56	72455	109.56	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260612	68.2	72	68	69.51	19481	69.51	up	up	correct
MAHICKRA.NSE	SM	20260612	238	247.95	237	242.05	10500	242.05	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260612	323	329.45	321.15	328.25	48106	325.1516	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260612	337	342.4	333.55	337.7	140488	335.5294	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260612	12200	12400	12138	12335	12129	12275.2374	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260612	588	620	588	617.1	80492	617.1	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260612	961	1022	961	1014.5	123948	1014.5	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260612	31.7	33.1	31.7	32.12	8158	32.12	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260612	39.4	40.95	39.16	39.59	123818	39.59	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260612	105.53	109.1	103.75	107.87	301798	107.87	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260612	57.04	58.9	57.04	57.34	6846	57.34	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260612	66.56	68.49	65	66.15	15604	66.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260612	59.75	68.6	59.75	65.2	9295357	65.2	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260612	299.25	305.9	297.2	305.2	2267599	305.2	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260612	28.79	29	27.76	28.18	19296	28.18	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260612	839.5	850	833	843.4	34896	843.4	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260612	515.95	547.45	515.95	545.95	605722	545.95	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260612	111.7	112.81	110.01	110.98	1699848	110.98	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260612	16.9	16.9	15.42	15.42	28602	15.42	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260612	57.5	57.5	55.25	56	2661	56	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260612	395.3	408.9	388.65	402.85	54989	402.85	up	up	correct
MARICO.NSE	Marico Limited	20260612	815.15	821.85	808.5	819.05	1184514	819.05	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260612	234.9	245.65	234.9	244.05	384447	244.05	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260612	253	260	248.21	252.37	2543587	252.37	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260612	13232	13418	13130	13366	559038	13366	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260612	293.1	302.7	290.4	300.4	133679	300.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260612	148	148	145.1	145.1	11	145.1	down	up	incorrect
MASTEK.NSE	Mastek Limited	20260612	1591	1608	1560.9	1577.4	28401	1577.4	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20260612	394.95	400.55	388.1	390	50657	390	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260612	103.9	104.78	101.05	104.23	63896	100.5644	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260612	1018	1018	1008.3	1012.45	760456	1010.6539	down	down	correct
MAXIND.NSE	Max India Limited	20260612	156.9	160.49	156.8	158.44	21189	158.44	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260612	807.4	810.05	788	793.2	150911	793.2	down	down	correct
MAZDA.NSE	Mazda Limited	20260612	225.36	235	225.25	232.73	7890	232.73	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260612	2380	2418	2366	2410.1	555965	2410.1	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260612	565	573	558	563.3	1121990	112.5604	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260612	26.64	27.29	25.56	26.55	18453	26.55	down	down	correct
MCDOWELL.NSE	N	20260612	1270.9	1277	1261.2	1272.5	497161	1272.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20260612	55.8	59.7	55.8	58.72	66809	58.72	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260612	64.12	64.12	64.12	64.12	198727	64.12
MCX.NSE	Multi Commodity Exchange of India Limited	20260612	2822	2858	2781.2	2855	1876623	2855	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260612	167.8	171.37	165.31	167.15	296192	165.6314	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260612	0.83	0.83	0.82	0.82	305351	0.82	down	down	correct
MERCATOR.NSE	Mercator Limited	20260612	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260612	524.95	533.3	520.1	533	66268	533	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260612	1573.9	1592.5	1548.1	1579	529818	1579	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260612	16	16.52	15.97	16.12	260228	16.1099	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260612	1076.4	1104.5	1066.1	1094.9	269195	1094.9	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260612	232.6	237.9	224.5	235.47	245194	235.47	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260612	425.7	441.9	425.7	435.1	1992926	435.1	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260612	645	648.6	632	637.2	271280	637.2	down	down	correct
MINDSPACE.NSE	RR	20260612	460	462.33	459.3	460.38	228184	460.38	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260612	206.93	211.05	203.01	207.74	74908	207.74	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260612	35.75	37.53	35.6	37.53	298178	37.53	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260612	28.8	30	28.8	29.69	78072	29.69	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260612	1.04	1.04	1	1.01	668412	1.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20260612	452.2	452.2	441	448	27629	448	down	down	correct
MMP.NSE	MMP Industries Limited	20260612	259.9	262	250.3	259.9	20266	259.9
MMTC.NSE	MMTC Limited	20260612	63.89	71.35	63.75	68.06	86049979	68.06	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260612	127.8	127.8	123	125.44	878	125.44	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260612	64.43	64.55	64.16	64.16	687	64.16	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260612	22	22.77	21.57	22.48	1019	22.48	up	up	correct
MOIL.NSE	MOIL Limited	20260612	285.4	293.3	285	291.9	434702	291.9	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260612	12.45	12.45	11.87	12.02	72435	12.02	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260612	47	48.2	46.66	47.87	412783	47.87	up	down	incorrect
MOLDTECH.NSE	Mold	20260612	124	129.4	124	126.76	89231	126.76	up	down	incorrect
MOLDTKPAC.NSE	Mold	20260612	673.15	682.5	660.05	676.1	84248	676.1	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260612	64.46	65.73	64.45	65.49	762810	65.49	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260612	249	249	241.22	246.06	166935	246.06	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260612	318.03	318.03	318.03	318.03	575233	318.03
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260612	524	540	523.05	535.25	30817	535.25	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260612	7.1	7.51	6.9	7.5	5715	7.5	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260612	48.26	51.49	48.21	50.12	18207733	50.12	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260612	854.7	890.6	854.45	888.9	3169428	888.9	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260612	29.9	30	28.36	29.3	29334	29.3	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260612	2299	2302.3	2255.2	2270.4	179663	2211.1206	down	down	correct
MPSLTD.NSE	MPS Limited	20260612	1786.5	1824.3	1780.8	1814.9	4615	1814.9	up	up	correct
MRF.NSE	MRF Limited	20260612	123590	125700	123540	125515	4679	125296.3061	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260612	158.4	162.7	155.72	161.01	7838745	161.01	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260612	40.9	41.97	40.71	41.47	6197266	41.47	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260612	568	574	560	568.55	919737	568.55	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260612	6666.5	7250	6625	7159.5	4307470	7159.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260612	1.8	1.89	1.72	1.88	36705	1.88	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260612	28.98	31.92	28.74	30.84	7639206	30.84	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260612	134.2	135.43	132	134.22	207888	134.22	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260612	61.4	61.4	59.5	60.55	729	60.55	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260612	96.2	101.99	96.2	97.94	973879	97.94	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260612	128.1	129.99	127.35	127.74	48890	127.74	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260612	31.3	31.4	30.22	31.32	7715	31.32	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260612	197.72	197.72	192	194.96	28760	194.96	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260612	2955	3051.7	2951.2	3042.2	733004	3042.2	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260612	160.25	167.1	160.25	164.76	325774	164.76	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260612	3.7	3.7	3.7	3.7	0	3.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260612	26.11	28.44	26.11	28.03	3814	28.03	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260612	26.05	26.99	26.05	26.76	7510	26.76	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260612	250.8	256.9	245.1	252.7	4295	252.7	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260612	118	118	116	117.26	12448	117.26	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260612	243.05	248.45	243	246.05	4032	246.05	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260612	264	264.45	262.05	264	10113	264
NAM.NSE	INDIA	20260612	1064.8	1094.7	1048.5	1089.1	889666	1076.8672	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260612	861.8	866	849.1	863.9	402659	863.9	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260612	165.43	170	164.8	166.42	17427	166.42	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260612	380	384.7	375.2	376.85	7674222	376.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260612	970	983.9	962	972.2	1035001	969.2085	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260612	7203	7330	7166	7303	136617	7303	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260612	95.98	103	95.91	102.04	1970948	102.04	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260612	140.34	142.61	140	141.99	63965	141.99	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20260612	284	287.85	283	285.85	784644	285.85	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20260612	102.6	105.46	102.36	105.16	15469674	105.16	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260612	1839	1890	1830.1	1867.1	219	1867.1	up	up	correct
NCC.NSE	NCC Limited	20260612	146.74	152	146.15	151.69	2514669	151.69	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260612	181.2	186	180.21	185.03	47239	185.03	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260612	2569.5	2569.5	2452	2498.5	96	2498.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20260612	2.53	2.6	2.47	2.54	719606	2.54	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260612	796	798.45	777	788.05	16938	784.2529	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260612	79.5	81.5	79.2	81.25	210014	81.25	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260612	17	17.4	16.06	16.58	192652	16.58	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260612	11.38	11.94	11.05	11.59	153915	11.59	up	up	correct
NELCAST.NSE	Nelcast Limited	20260612	136.5	139.9	135.52	139.34	139666	138.5805	up	up	correct
NELCO.NSE	Nelco Limited	20260612	715	727	712.05	722.55	93974	722.55	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260612	2045.5	2087.3	1928	2033.7	196643	2033.7	down	down	correct
NESCO.NSE	Nesco Limited	20260612	1094.8	1107.5	1080.2	1089.8	46387	1082.8269	down	down	correct
NETF.NSE	Tata Mutual Fund	20260612	252.4	256.65	252.4	256.01	6951	256.01	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260612	30.22	31.7	30	31.51	12005065	31.51	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260612	17122	17400	16981	17198	35209	17166.2745	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260612	460.95	468.85	458.15	464.25	695859	459.1102	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260612	3.89	4.39	3.8	4	70546	4	up	up	correct
NFL.NSE	National Fertilizers Limited	20260612	74.55	75.45	73.93	75.04	1290006	75.04	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260612	39.79	39.79	37.85	37.95	4685	37.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260612	1869.5	1908	1869.5	1893.9	264296	1889.7116	up	up	correct
NHPC.NSE	NHPC Limited	20260612	72.7	73.93	72.63	73.79	14607581	73.79	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260612	148	153.5	147.7	152.8	637119	151.5518	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260612	31.57	31.57	30.57	30.71	6880	30.71	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260612	265.6	268.25	264.18	268.01	8800104	268.01	up	up	correct
NIITLTD.NSE	NIIT Limited	20260612	86.79	88.73	85.25	87.27	811591	87.27	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260612	7.94	8.09	7.8	7.85	110548	7.85	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260612	12.1	12.25	11.7	12.07	398064	12.07	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260612	1261.5	1275.8	1261.3	1270.2	1649	1250.8121	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260612	339.3	339.4	325.05	333.75	6151	333.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260612	28.99	29.9	27.5	28.88	28448	28.88	down	down	correct
NITCO.NSE	NITCO Limited	20260612	94.6	99.99	94.6	98.41	1202584	98.41	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260612	540	562.5	540	559.35	182362	559.35	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260612	202	202	190	191.07	11306	191.07	down	down	correct
NKIND.NSE	N.K Industries Limited	20260612	65	67.2	57	64.21	3939	64.21	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260612	316.05	319.85	311.6	316.3	10815654	316.3	up	up	correct
NMDC.NSE	NMDC Limited	20260612	90	91.3	89.62	90.93	17620294	90.93	up	up	correct
NOCIL.NSE	NOCIL Limited	20260612	159	161.92	158.52	161.55	221518	160.0552	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260612	5.16	5.21	5.03	5.16	159594	5.16
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260612	77.5	77.5	73	74.67	2088	74.67	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260612	271.48	285.88	271.48	285.48	2592	285.48	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260612	449.9	452.35	438.2	448.45	1412	448.45	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260612	440	450	423.6	425.85	605683	425.85	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260612	5450	5600	5450	5553	1347	5553	up	up	correct
NTPC.NSE	NTPC Limited	20260612	357	357	349.7	353.9	8740239	353.9	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260612	760	760.8	738	750.8	75541	738.3934	down	down	correct
NURECA.NSE	Nureca Limited	20260612	230.5	233.45	230	232.1	5053	232.1	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260612	303	317.9	303	310.55	552733	310.55	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260612	330	338.9	325.1	327	12450	327	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260612	1601.5	1635	1591.1	1622.8	524612	1621.047	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260612	9350	9409	9226.5	9327.5	149536	9327.5	down	down	correct
OIL.NSE	Oil India Limited	20260612	426.85	426.95	414.5	417.8	6568325	417.8	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260612	56.1	56.9	54.15	56.13	24092	56.13	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260612	1270.1	1300	1269	1296	711141	1296	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260612	217.4	227.05	214.25	227.05	54429	227.05	up	up	correct
OMAXE.NSE	Omaxe Limited	20260612	76.99	79	75.11	75.96	459192	75.96	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260612	83.28	83.5	80.11	82.39	48276	82.39	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260612	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260612	25.21	26.2	25.21	26.09	11538	26.09	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260612	56.2	58.7	55.8	57.78	2725332	57.78	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260612	250.3	250.85	243.35	246.2	31112657	246.2	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260612	48.7	50	48.7	49.6	96040	49.6	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260612	253.95	257.1	246.35	248.15	37016	241.3549	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260612	418	428.35	418	423.3	87263	423.3	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260612	193	197.79	185.11	187.94	4630	187.94	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260612	847	935	847	917.1	496587	917.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260612	55.9	60.95	54.67	59.19	270706	59.19	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260612	6.25	6.54	6.21	6.29	102695	6.29	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260612	315.15	320.35	314	317	5395	315.9972	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260612	130.6	135.46	130.5	134.77	269810	134.77	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260612	175.1	177.14	173.5	175.85	88662	175.0876	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260612	103.32	109.7	102.42	108.32	382756	107.8003	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260612	58.33	59.96	58.03	58.85	8866	58.85	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260612	17.24	17.35	16.9	17.29	186262	17.29	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260612	3881	4039	3881	4018	5945	4018	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260612	1.63	1.63	1.61	1.61	12260	1.61	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260612	44.18	44.18	41.51	41.99	33840	41.99	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260612	37955	38850	37955	38625	13311	38625	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260612	59.15	60.4	59	59.3	8509192	59.3	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260612	93	98.8	92.99	97.45	650	97.45	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260612	43.05	44.79	43.05	44.5	463	44.5	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260612	535	544.4	522.6	536	368281	536	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260612	374.95	374.95	360.1	363.55	3724	363.55	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260612	378.9	382.7	368.9	377.25	288528	377.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260612	87.8	88.9	84.3	86.68	12593	86.68	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260612	62.75	64.9	62.5	64.12	2201942	64.12	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260612	232.8	236.87	231	233.5	461453	233.5	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260612	3.32	3.32	3.32	3.32	110101	3.32
PARTYCRUS.NSE	SM	20260612	98.2	98.2	98	98.2	3000	98.2
PATELENG.NSE	Patel Engineering Limited	20260612	26.6	27.41	26.6	27.31	2816913	27.31	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260612	12.9	13.3	12.9	13.11	45931	13.11	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260612	8.85	8.96	8.76	8.92	30528438	8.92	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260612	80.17	82.2	80.17	81.14	58550	81.14	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260612	18.05	19	17.72	18	10167	18	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260612	150	155.45	150	155.06	366000	155.06	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260612	14.59	15.18	14.59	14.92	89022	14.92	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260612	4920	4945.5	4794	4822	410246	4822	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260612	265	275.2	264	274.75	3007620	274.75	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260612	418.1	421.6	414.2	421.05	5544060	421.05	up	up	correct
PFIZER.NSE	Pfizer Limited	20260612	4555	4578.1	4501	4509.2	16661	4437.211	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260612	230.15	239.27	226	239.27	180211	239.27	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260612	30.45	30.66	30	30.52	909837	30.52	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260612	467.5	487	465.5	483.3	6143846	483.3	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260612	9064	9128.5	8959.5	8993.5	11406	8993.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260612	6210	6333	6205	6287	11828	6287	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260612	1636	1661.3	1615	1630.9	56288	1630.9	down	down	correct
PGINVIT.NSE	IV	20260612	93.8	93.87	93.74	93.77	1238859	93.77	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260612	1767.8	1785	1721.7	1757.6	408513	1757.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260612	1518	1553.9	1515.1	1529.8	1254231	1518.8661	up	up	correct
PIIND.NSE	PI Industries Limited	20260612	2815	2859.4	2811.6	2841.7	415063	2841.7	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260612	4232.9	4325	4220	4288	1825	4279.3018	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260612	8.34	8.34	7.92	8	39390	8	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260612	24.83	24.83	24.1	24.2	1727	24.2	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260612	931	1005	931	993	104486	993	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260612	780	780	725.05	757.95	423	757.95	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260612	169	175.8	167.96	174.2	32926	174.2	up	up	correct
PNB.NSE	Punjab National Bank	20260612	106	107.52	104.37	106.88	29965492	106.88	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260612	87.88	94.75	87	89.83	4163070	89.83	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260612	967.9	994	965.1	989.9	2049521	989.9	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260612	20.8	21.9	20.5	20.58	26075	20.58	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260612	200	207	197.6	201.62	1150349	201.62	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260612	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260612	262.95	266	255	258.5	2256	258.5	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20260612	820	849.8	820	846.15	52441	845.6251	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20260612	9480	9576	9383	9554	162406	9554	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260612	1496.9	1537	1462.3	1532.4	232269	1532.4	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260612	890.9	916	890.9	898.35	51582	898.35	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260612	319.6	320.5	312.05	315.3	8837	315.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260612	376	393.45	375.75	391.9	2079603	391.9	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260612	288.9	288.9	282.7	284.8	5478294	284.8	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260612	33900	34435	33740	34325	117224	34325	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260612	2630	2809.5	2625.7	2789.5	582573	2789.5	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260612	263.79	268.5	244	248.9	501317	248.9	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260612	238.02	246	237.99	241.32	154140	241.32	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260612	20.9	20.99	20.1	20.59	35274	20.59	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260612	336	336	324.1	332.1	1149143	332.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260612	137.24	141.98	137.24	141.3	206569	141.3	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260612	4.32	4.38	4.3	4.35	112318	4.35	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260612	7.4	7.4	6.91	7.13	24904	7.13	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260612	137.97	144.6	137.97	144.03	169801	143.0051	up	up	correct
PRECOT.NSE	Precot Limited	20260612	667.5	697.35	667.5	697.35	6655	697.35	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260612	393	401.4	387	391.75	372619	391.75	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260612	662	696.8	662	692.65	646540	692.65	up	up	correct
PREMIER.NSE	Premier Limited	20260612	3.04	3.04	2.94	2.95	2382	2.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260612	54.11	56.3	54.11	56.07	241478	56.07	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260612	1354.9	1394	1334.1	1387.3	465653	1387.3	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260612	554.85	556.9	545.05	550.5	682263	550.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260612	285.8	296	284.1	289.65	19160	289.65	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260612	272	278.65	272	276.9	326604	276.9	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260612	14.1	14.55	14.1	14.38	128195	14.38	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260612	3273	3455	3261.1	3444.3	294649	3444.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260612	117.77	119.59	117.45	117.89	396481	117.89	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260612	23.8	24.19	23.42	24.02	2147540	23.6429	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260612	893	923.9	889	917.2	161387	917.2	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260612	94.89	95.43	92.75	95.3	4877925	95.3	up	up	correct
PTC.NSE	PTC India Limited	20260612	185	190.6	184.53	189.2	1237733	189.2	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260612	40	40.85	40	40.75	94774	39.7512	up	up	correct
PULZ.NSE	SM	20260612	22.6	24.3	22.6	24.15	6000	24.15	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260612	1009	1015	995	1005.2	4073	1002.6055	down	down	correct
PURVA.NSE	Puravankara Limited	20260612	206.9	209.8	203.82	209.18	83504	209.18	up	up	correct
PVP.NSE	PVP Ventures Limited	20260612	31.29	32.74	30.6	31.1	380999	31.1	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260612	121.89	123.47	121.28	122.14	189900	122.14	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260612	256.8	259	255.27	258.99	7898	258.99	up	up	correct
QUESS.NSE	Quess Corp Limited	20260612	244.8	244.99	239.04	244.02	473615	244.02	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260612	167.89	172	163	170.62	68325	170.62	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260612	1.38	1.38	1.38	1.38	0	1.38
RADAAN.NSE	Radaan Mediaworks India Limited	20260612	3.03	3.15	2.82	2.91	11851	2.91	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260612	3484.9	3557.6	3460.2	3540	302638	3532.1527	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260612	6.14	6.2	6.03	6.08	24148	6.08	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260612	300.85	311	297	308.75	926300	308.75	up	up	correct
RAIN.NSE	Rain Industries Limited	20260612	197.55	202.3	194.81	197	3813919	197	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260612	76.41	76.41	76.41	76.41	1445658	76.41
RAJMET.NSE	Rajnandini Metal Limited	20260612	3.67	3.75	3.67	3.69	153993	3.69	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260612	436	465.9	436	459.2	155486	457.348	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260612	31.98	32.58	31.9	32.48	25576	32.48	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260612	12.36	12.36	11.58	11.75	135059	11.75	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260612	7.22	7.22	7.22	7.22	0	7.22
RALLIS.NSE	Rallis India Limited	20260612	224.25	229.34	224.25	228.77	237789	228.77	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260612	28.89	29.8	28.1	29.15	42389	29.15	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260612	5.23	5.27	5.16	5.22	2339911	5.22	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260612	856.5	886.5	846.2	880.6	312755	880.6	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260612	282.4	298.8	275	291.6	267018	291.6	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260612	561	581.5	551	562.15	463028	562.15	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260612	415.45	440	415.45	438.35	81531	438.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260612	12.85	12.85	12.45	12.64	111455	12.64	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260612	1376	1475	1376	1450	11385	1450	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260612	2536	2600	2528.5	2580.5	16455	2580.5	up	up	correct
RAYMOND.NSE	Raymond Limited	20260612	563.9	586	562.55	585	841218	585	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20260612	363	368.45	353.55	365.85	8410483	365.85	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260612	126	127.8	125.1	127.35	1263990	127.35	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260612	0.92	0.94	0.92	0.93	1606557	0.93	up	up	correct
RECLTD.NSE	REC Limited	20260612	341.25	348.75	339.9	348.05	2634728	348.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260612	234.8	236.99	232.01	236.13	2152304	230.9527	up	up	correct
REFEX.NSE	Refex Industries Limited	20260612	302	311.9	302	311	612019	310.0091	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260612	40.06	41	39.01	39.42	2921	39.42	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260612	339.35	346	339.35	342.65	159462	342.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260612	1277	1297	1262.5	1293	11988785	1293	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260612	231.35	241.26	229.84	239.82	683668	239.82	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260612	85.84	85.84	85.84	85.84	0	85.84
REMSONSIND.NSE	Remsons Industries Limited	20260612	86.84	89.49	86	88.86	143488	88.86	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260612	21.99	22.39	21.81	22.29	5743642	22.29	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260612	370.5	383.25	369.7	381.65	184506	381.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260612	74	74	68.03	70.56	3909	70.56	down	down	correct
REPRO.NSE	Repro India Limited	20260612	351	358	351	356.4	2434	356.4	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260612	165.8	176	165.8	174.73	52792	174.73	up	up	correct
RGL.NSE	Renaissance Global Limited	20260612	103.57	105.7	103.57	104.65	618836	104.65	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260612	2.2	2.2	2.13	2.18	528708	2.18	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260612	362.7	369.45	359.95	367.8	118660	367.8	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260612	129.5	134.34	129.49	133.19	2415303	133.19	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260612	779.9	791	777	787.85	69903	787.85	up	up	correct
RITES.NSE	RITES Limited	20260612	202.49	206.7	201.81	206.06	300908	206.06	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260612	18.03	18.7	18.03	18.47	18343	18.47	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260612	28.58	29.49	27.21	27.58	52733	27.58	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260612	567.1	595	567.1	592.2	776746	592.2	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20260612	892.35	925	892.35	922.7	14666	922.7	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260612	310	319	310	316.6	10955	316.6	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260612	138.19	140.34	137.13	139.6	886340	139.6	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260612	2.67	2.73	2.47	2.71	710930	2.71	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260612	44.6	45.49	44.16	45.4	1485	45.4	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260612	498	512	490.6	503.95	115938	503.4644	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260612	53.81	54.5	53.06	53.56	14161	53.56	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260612	518	530.4	512.45	521.9	96667	521.9	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260612	2204.9	2308.8	2188.2	2216.7	20682	2195.0058	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260612	26.2	26.76	26.01	26.61	36195666	26.61	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260612	60.67	62.5	59.52	61.93	60486	61.93	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260612	890	890	864.35	872.4	14275	872.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260612	32	32	30.26	31.17	19694	31.17	down	down	correct
RSWM.NSE	RSWM Limited	20260612	205.23	210.99	202	209.15	204700	209.15	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260612	245	254	244.95	251.4	260996	251.4	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260612	35.5	36.49	35.31	36.4	1394636	36.4	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260612	9.02	9.27	9	9.24	12463321	9.24	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260612	342.9	348.9	330	332.2	19682	332.2	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260612	6.1	6.27	6	6.18	100001	6.18	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260612	109.76	109.78	106.7	108.69	69286	108.69	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260612	144.7	150.2	144.7	149.51	39492	149.51	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20260612	48.6	51	46.21	50.38	42741	50.38	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260612	228.5	234	225.1	233.26	7558813	233.26	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260612	399.95	417	382.55	387.1	924	387.1	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260612	6.8	7.29	6.8	7.28	21029	7.28	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260612	9.33	9.78	8.66	9.12	202281	9.12	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260612	3.01	3.08	2.9	3.02	66301	3.02	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260612	1527.2	1574	1515.8	1535.1	66663	1533.2139	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260612	24.5	25.4	24.3	24.65	7908	24.65	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260612	168.65	171.37	166.5	167.46	75622	167.46	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260612	184.9	185.82	180.35	184.09	10126753	184.09	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260612	810	841.5	810	824.1	104622	824.1	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260612	17.62	17.79	17.25	17.65	75007	17.65	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260612	139	141	135.2	138.5	298197	138.5	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260612	1.88	1.93	1.86	1.91	754484	1.91	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260612	6.6	7.07	6.53	6.96	5611953	6.96	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260612	267	272.65	258	259.1	718	259.1	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260612	55.51	60	55	59.09	186835	59.09	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260612	633	637	615.55	634.9	41890	634.9	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260612	6.5	6.57	6.21	6.32	20112	6.32	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260612	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260612	936.4	949	930.6	943.5	360	943.5	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260612	750	763.2	707.4	712	843988	712	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260612	530	544.8	525.5	542.25	49603	540.2454	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260612	375	389.85	375	387.95	310635	387.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260612	34.83	34.83	34.83	34.83	48597	34.83
SANOFI.NSE	Sanofi India Limited	20260612	3184	3184	3085.2	3120.9	24030	3120.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260612	0.23	0.23	0.21	0.22	623701	0.22	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260612	526.05	530	508.05	520.45	751706	520.45	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260612	459	469	449	458.85	1394362	458.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260612	97.2	99.4	97.2	97.82	50379	95.9307	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260612	2100.5	2175.9	2100.5	2120.6	52430	2105.5652	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260612	278.5	285.95	277.05	280.9	9646	280.9	up	up	correct
SATIA.NSE	Satia Industries Limited	20260612	53.25	54.88	53.22	54.54	28413	54.54	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260612	225	230	220.41	226.32	444134	226.32	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260612	674.65	706.9	674.65	695.5	499764	695.5	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260612	576.1	591	571.2	589.45	529582	589.45	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260612	115	115.89	114.27	115.72	5545	115.72	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260612	305.49	311.89	305.49	308.25	14663	308.25	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260612	276.45	281.59	275.33	280.88	5915	280.88	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260612	214.56	247.28	213.19	217.33	12963	217.33	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260612	1742	1744.9	1700.4	1706	1438254	1706	down	down	correct
SBIN.NSE	State Bank of India	20260612	1018	1018.7	1004.35	1017.15	11081119	1017.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260612	3899.8	4064	3865	4035	61087	4035	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260612	144.6	146	141.82	145.17	26132	145.17	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260612	1111.2	1116.3	1073.5	1105.7	297061	1105.7	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260612	291.5	298	289.65	297.05	3683532	297.05	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260612	75.51	78.5	75	77.15	901364	77.15	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260612	1605.5	1611	1540	1583.5	45828	1583.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260612	20.7	20.7	18.9	19.21	26614	19.21	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260612	98.1	103.65	98.01	102.53	1966308	102.53	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260612	229.9	229.9	226.21	227.81	7611	227.81	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260612	18.62	18.62	18.62	18.62	30175	18.62
SETF10GILT.NSE	SBI Mutual Fund	20260612	262.6	262.6	259.51	261	20244	261	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260612	250	253.4	249.73	253.05	639580	253.05	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260612	570	581.33	569.87	580.66	116664	580.66	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260612	741	749	735.61	747.4	31225	747.4	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260612	0.41	0.42	0.41	0.42	41395	0.42	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260612	13.05	13.31	12.79	12.93	6739	12.93	down	down	correct
SFL.NSE	Sheela Foam Limited	20260612	687.3	708.45	674	703.55	271377	702.5998	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260612	553	554.95	544.5	550.9	6936	550.9	down	down	correct
SGL.NSE	STL Global Limited	20260612	11.25	11.25	10.25	10.65	10193	10.65	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260612	66	68	65	67.76	1359	67.76	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260612	515	542.35	512.1	537.15	971964	537.15	up	up	correct
SHALBY.NSE	Shalby Limited	20260612	167.17	171.45	166.65	168.93	63938	168.93	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260612	51.99	52.49	50.7	51.84	34487	51.84	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260612	110.35	111.55	110.35	110.35	4740	110.35
SHANTI.NSE	Shanti Overseas (India) Limited	20260612	6.44	6.67	6.25	6.4	37985	6.4	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260612	440.45	443	440	441.25	12424	439.2161	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260612	887.9	929	887	923.35	392371	923.35	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260612	771.4	784	770.05	782.4	46680	782.4	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260612	129	137.39	129	137	700916	137	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260612	451.39	453.74	449.5	451.6	4599	451.6	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260612	113.55	123.9	113.55	118.57	59915	118.57	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260612	549.9	556.75	538.2	546.75	655163	546.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260612	17.5	17.63	16.4	16.89	20677	16.89	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260612	62.59	64.99	60	62.12	1811	62.12	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260612	152.9	153	145.6	149.62	3209	149.62	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260612	124	129.89	123.21	128.01	564422	128.01	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260612	367.6	380.8	365.05	374.65	94390	374.65	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260612	34.7	34.8	33.26	34.5	11953	34.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260612	69	74.29	68.75	73.65	555240	73.65	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260612	23785	24315	23785	24175	19388	24112.3241	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260612	356.35	358.9	353.55	357.65	10585	357.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260612	41.4	42.28	40.6	41.72	58443	41.72	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260612	0.37	0.38	0.36	0.37	293854	0.37
SHREYANIND.NSE	Shreyans Industries Limited	20260612	137.1	139	135	138.8	1446	138.8	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260612	3571.5	3638	3510.5	3524.4	83307	3520.174	down	down	correct
SHUBHLAXMI.NSE	SM	20260612	26.95	26.95	24.55	24.55	25000	24.55	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260612	4.83	5.09	4.61	4.92	184546	4.92	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260612	984.15	991.9	973.25	983.75	864603	982.0469	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260612	14.91	14.92	14.91	14.91	3999	14.91
SIEMENS.NSE	Siemens Limited	20260612	3590	3599.7	3518	3568	223315	3568	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260612	47.94	47.94	45.45	46.87	11416	46.87	down	down	correct
SIL.NSE	Standard Industries Limited	20260612	15.3	15.4	14.85	15.4	6555	15.4	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260612	76.9	77.8	74.37	75.1	418103	75.1	down	down	correct
SILINV.NSE	SIL Investments Limited	20260612	411	425	411	420.85	2055	418.3399	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260612	18.98	18.98	17.15	18.12	28653	18.12	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260612	6.88	6.98	6.74	6.89	3751	6.89	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260612	250.85	258.9	247	257.45	35286	257.45	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260612	74.35	74.6	71.11	74.35	4075	74.35
SIRCA.NSE	Sirca Paints India Limited	20260612	419.2	420.9	416.8	418.15	261947	418.15	down	down	correct
SIS.NSE	SIS Limited	20260612	432	437.2	418.4	421.15	154289	421.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20260612	0.36	0.36	0.34	0.36	467121	0.36
SIYSIL.NSE	Siyaram Silk Mills Limited	20260612	615.45	622.15	605.5	617.95	47148	612.9305	up	up	correct
SJVN.NSE	SJVN Limited	20260612	71.3	73	71.1	72.61	2256153	72.61	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20260612	1583.8	1592.9	1568	1589.3	41705	1611.54	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260612	0.95	0.95	0.95	0.95	0	0.95
SKIPPER.NSE	Skipper Limited	20260612	535	549.6	528.2	544.65	738660	544.65	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260612	232.62	243.85	232	240.62	383613	240.62	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260612	162.8	167.45	160.4	165.99	5765	164.1448	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260612	73.6	73.8	71.04	72.24	1051304	71.64	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260612	383	389.7	376.55	383.45	128095	383.45	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260612	36.98	37.6	36.58	37.3	118553	37.3	up	down	incorrect
SOBHA.NSE	Sobha Limited	20260612	1277.9	1342	1277.9	1332.9	71267	1327.4589	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260612	581.05	619.9	581.05	608.55	664223	608.55	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260612	17404	17579	17060	17143	109049	17143	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260612	504.1	524.8	500.2	514.15	66345	514.15	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260612	96	98	94.03	94.96	12296	94.52	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260612	97.04	99.85	97.04	98.26	1117	98.26	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260612	593.95	597.6	584.5	593.05	757210	591.3313	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260612	256.2	262.8	251.4	255	1049398	251.5669	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260612	552	578	547.55	570.35	536033	570.35	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260612	45.5	47.5	45.5	46.66	35993222	46.66	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260612	248.5	251	231.05	242.5	1157074	242.5	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260612	806.55	806.55	785.5	796.05	26176	796.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260612	229.6	231.85	223.3	226.5	365556	226.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260612	206.6	224.52	205.81	223.76	8056789	223.76	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260612	3.32	3.32	3	3.25	1846316	3.25	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260612	106	107.25	104.01	105.89	17918	105.89	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260612	34.9	36.9	34.72	36.62	52535	36.62	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260612	67.48	69.77	67.48	68.89	458479	68.89	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260612	28.99	30.4	28	29.93	9554	29.93	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260612	187.5	192.39	184.62	189.31	315796	189.31	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260612	198.89	198.9	193.13	197.74	2347	197.74	down	down	correct
SRF.NSE	SRF Limited	20260612	2696.7	2748	2681.3	2724.7	245864	2724.7	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260612	490.55	502	490.55	499.2	7003	499.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260612	0.39	0.39	0.39	0.39	0	0.39
SSWL.NSE	Steel Strips Wheels Limited	20260612	229.25	233	226.8	231.63	687243	231.63	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260612	997.1	1063.7	980.6	1055.5	543184	1055.5	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260612	208.3	221.3	208.3	218.57	1739140	218.57	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260612	137.2	137.39	132.65	135.55	3805	135.55	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260612	114.8	122.5	114.71	118.26	247476	118.26	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260612	77.29	77.29	75.11	75.44	2874	74.467	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260612	10.95	11.9	10.95	11.49	10290649	11.49	up	up	correct
STEL.NSE	STEL Holdings Limited	20260612	548.05	559.85	546.9	554.1	6695	554.1	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260612	205.1	211.68	204	209.71	58640	209.71	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260612	575	596.8	575	583.65	2246159	583.65	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260612	655	667.45	643	655.95	132317	655.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260612	3084.1	3188.8	3076.1	3179.9	37398	3179.9	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260612	10.21	10.51	10.1	10.51	738891	10.51	up	down	incorrect
SUBROS.NSE	Subros Limited	20260612	720.1	726	705.55	721.55	44713	721.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260612	870	888.55	864.05	882.15	90521	882.15	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260612	451	464.75	451	461.85	129653	460.7393	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260612	39.98	40.29	37.85	38.54	316748	38.54	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260612	1440	1528	1440	1497.3	2940	1497.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260612	1.38	1.45	1.35	1.38	392685	1.38
SUNDARMFIN.NSE	Sundaram Finance Limited	20260612	4139.9	4215	4115	4159	66707	4137.2498	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260612	715.7	738	715.4	727.85	1597	727.28	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260612	840.2	862.9	837	840.8	92956	840.8	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260612	340.8	355.7	340.6	352.45	299393	352.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260612	1807	1814.5	1792.5	1807.7	1243362	1802.9747	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260612	278.85	289.7	276.2	287.35	310123	287.35	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260612	510.4	517	505.15	514.7	172030	514.7	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260612	153	155.99	145.6	151.64	5336	151.64	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260612	5.25	5.25	5.01	5.14	51226	5.14	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260612	449.5	462.3	447.75	460.3	92246	460.3	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260612	1.2	1.2	1.2	1.2	236206	1.2
SUPREMEIND.NSE	The Supreme Industries Limited	20260612	3460.6	3520	3434	3500	110844	3475.4606	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260612	26.75	27.53	26.75	27.44	45233	27.44	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260612	17.8	18.39	17.8	18.25	20551	18.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260612	54.06	60	54.06	58.2	21557	58.2	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260612	255	265	252.4	262	1496157	262	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260612	167.01	169.99	164.11	169.65	209639	169.65	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260612	35.1	36.6	35.1	36.23	22547	36.23	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260612	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260612	265.2	273.7	263.15	268.25	1031465	268.25	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260612	2.69	2.82	2.63	2.67	51813	2.67	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260612	54	55.2	53.77	55.08	64636157	55.08	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260612	3.8	3.92	3.71	3.81	43355	3.81	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260612	3711	3740.9	3681.7	3703.4	29368	3604.1252	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260612	624.9	641.95	609.45	633.9	28168	630.2277	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260612	196.5	211.5	195.2	208.23	3838284	208.23	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260612	666	676	660	669.85	53801	665.0708	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260612	455	460	449	458.55	637719	458.55	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260612	200	202	192.15	201.05	6328	201.05	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260612	319.5	332.8	319	330.2	70987	330.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260612	29.97	30.67	29.34	29.67	355676	29.67	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260612	361.95	362.9	353.65	359.75	124310	359.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260612	505.55	516	503.35	513.7	260622	513.7	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260612	18.99	19.25	18.5	19.25	12241	19.25	up	up	correct
TARC.NSE	TARC Limited	20260612	123	126.5	122	125.33	203277	125.33	up	up	correct
TARMAT.NSE	Tarmat Limited	20260612	53.45	53.45	51.22	51.94	5939	51.94	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260612	8149	8279	8060.5	8179	2523	8179	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260612	755	762.9	741.9	745.95	949724	745.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260612	1980	1980	1944.2	1967	281125	1947.7851	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260612	1120.8	1120.8	1096.7	1100.7	1455068	1100.7	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260612	4050.4	4075	4012.1	4075	133157	4075	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260612	649.25	678.65	645.7	665.9	1399612	665.9	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260612	395.8	395.8	388	393.55	6317321	393.55	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260612	200	200.82	195.8	197.83	27622963	197.83	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260612	1153.1	1215.6	1153.1	1208.4	65011	1208.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260612	168	189.5	168	183.77	4353315	183.77	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260612	938.6	938.6	925.2	933.65	17690	932.6489	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260612	519.3	519.3	500.4	513.3	7041	513.3	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260612	26.56	26.56	26.56	26.56	110722	26.56
TCPLPACK.NSE	TCPL Packaging Limited	20260612	2488.2	2525	2472.1	2519.4	1520	2519.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260612	2150	2168	2138	2161.4	2124656	2161.4	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260612	1158	1199.8	1133.3	1192.8	1038875	1192.8	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260612	1429.7	1429.9	1392.1	1405.1	17319	1405.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260612	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260612	1477	1478.6	1425	1429.2	2460369	1392.9999	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260612	1024.6	1047.2	1016.6	1038.7	214529	1038.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260612	580.7	602.9	575	598.85	13459871	598.85	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260612	555	565.05	541	548.1	135019	548.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260612	422.85	434	417.05	424.25	12603	424.25	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260612	98.2	99.97	98.2	98.85	61781	98.85	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260612	43.5	44.79	43.5	44.41	39048	44.41	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260612	102.19	106.25	102.19	105.86	1869409	105.86	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260612	75	76	74.5	74.68	4913569	74.68	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260612	11.92	12.3	11.51	11.98	2631	11.98	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260612	8.8	9.16	8.3	8.98	35843	8.98	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260612	5482	5560	5225.5	5478.7	126015	5463.4177	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260612	93.5	100.5	93.02	98.14	14847	98.14	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260612	101	104.97	101	103.99	38400	103.99	up	up	correct
THERMAX.NSE	Thermax Limited	20260612	4626.6	4746.9	4626.6	4698	238336	4679.5403	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260612	110.01	112	108.12	109.78	2781223	109.78	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260612	255	261	252	255.65	28922	255.65	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260612	527.8	538.45	522.05	528.9	331843	522.1043	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260612	431.8	437.1	426	434.9	341946	434.9	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260612	2525	2547	2491.5	2508.4	6557	2508.4	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260612	3000	3172.2	3000	3141.8	260594	3141.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260612	4.66	4.66	4.35	4.48	31524	4.48	down	down	correct
TIL.NSE	TIL Limited	20260612	181.72	183.91	180	181.95	66170	181.95	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260612	166	170.8	165.01	169.48	4678831	169.48	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20260612	3524.8	3598.9	3510	3524.9	41016	3524.9	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260612	164.6	173	164.6	171.75	215469	171.75	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260612	43.8	45.7	42.65	45.12	222016	45.12	up	up	correct
TITAN.NSE	Titan Company Limited	20260612	4067.8	4200	4052.7	4184	1122271	4170.3161	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260612	91.73	91.73	89.32	90.5	122997	90.5	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260612	146	146	143.1	143.93	79229	143.93	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260612	9.09	9.39	9.09	9.25	17713	9.25	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260612	82.81	84.94	82	84.37	988	84.37	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260612	4619.5	4666	4557.9	4571.2	426095	4571.2	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260612	1391.5	1399.6	1371.5	1392	239721	1387.1954	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260612	51.01	51.5	49.1	50.96	4209	50.96	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260612	70	70	67.3	68.13	731	68.13	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260612	63.6	67.5	63.6	66.72	32702	66.72	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260612	7.58	7.58	6.51	6.96	28947	6.96	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260612	140.96	141.97	136.51	140.55	17068	140.55	down	down	correct
TRENT.NSE	Trent Limited	20260612	2758	2783.9	2720.4	2756	583327	2756	down	down	correct
TRF.NSE	TRF Limited	20260612	227	230.83	220.63	227.79	14202	227.79	up	up	correct
TRIDENT.NSE	Trident Limited	20260612	23.76	24.25	23.75	24.21	3656825	24.21	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260612	54.26	55.73	53.55	54.39	22430	54.39	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260612	644.95	672.8	644.95	671.2	671285	671.2	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260612	384.2	387.05	380.3	385.95	340165	385.95	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260612	890.25	907.65	882.05	891.05	972	882.0354	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260612	531	542	527.95	537.1	40262	537.1	up	up	correct
TTL.NSE	T.T. Limited	20260612	7.19	7.37	6.76	6.8	501980	6.8	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260612	42.86	47.89	42.22	46.44	55068815	46.44	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260612	440.05	458	440.05	456	71856	456	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260612	3320	3366.8	3265.6	3315	2401100	3315	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260612	3877	4035	3834.6	3985.4	8055	3985.4	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260612	104.2	108	103.86	106.49	74289	106.49	up	up	correct
TVVISION.NSE	TV Vision Limited	20260612	4.99	5.49	4.96	5.39	25154	5.39	up	down	incorrect
UBL.NSE	United Breweries Limited	20260612	1332.3	1358	1323.6	1353.3	67883	1353.3	up	down	incorrect
UCOBANK.NSE	UCO Bank	20260612	25.27	26.04	25.27	25.99	5924272	25.99	up	up	correct
UFLEX.NSE	Uflex Limited	20260612	417.5	419.45	412.2	417.4	29257	414.5098	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260612	72.5	72.9	71.25	71.74	95051	71.74	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260612	39.5	39.96	39.06	39.59	58073	39.59	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260612	93.1	95.75	93.1	95.29	86558	95.29	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260612	54	55	53.72	54.76	14098314	54.76	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260612	10950	11154	10843	11110	192524	11110	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260612	5.37	5.88	5.37	5.74	1170	5.74	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260612	449	462.3	438.35	447.6	2033442	447.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260612	236.41	240.5	224.59	226.64	33669	226.64	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260612	105	106.4	101.7	103.07	8181	99.7537	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260612	167.5	170.42	166.15	170.05	13371950	165.1881	up	up	correct
UNITECH.NSE	Unitech Limited	20260612	4.66	4.85	4.66	4.78	3461803	4.78	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260612	529	529	507	507.55	837	507.55	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260612	79.99	83.52	79.01	80.1	321863	80.1	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260612	1155.2	1198.9	1155.2	1176.6	145680	1176.6	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260612	358.7	359.1	358.6	358.7	895	358.7
UPL.NSE	UPL Limited	20260612	598.75	615	598.05	610.1	1385523	604.251	up	up	correct
URJA.NSE	Urja Global Limited	20260612	10.15	10.4	10.15	10.36	689721	10.36	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20260612	484.35	491	482.4	486.5	194358	486.5	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260612	923.95	932.95	914.35	923.55	80272	887.6142	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260612	233.9	233.9	228.61	230.88	36270	230.88	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260612	220.5	226.7	217.07	223.48	1556238	223.48	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260612	5999.9	6132	5935	6009.3	31219	6009.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260612	225	233.95	225	231	338651	229.5622	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260612	7.12	7.31	7.03	7.14	131632	7.14	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260612	6.08	6.21	6.03	6.19	1509152	6.19	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260612	265.2	284	265.2	280.15	32200	280.15	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260612	45.4	45.4	43.61	44.52	33990	44.52	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260612	7.1	7.5	6.85	7.17	234852	7.17	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260612	574	575.85	565	570.35	51119	570.35	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260612	32.96	34.8	32.96	34.48	547425	34.48	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260612	59.7	61.29	55.88	59.51	58482	59.51	down	down	correct
VBL.NSE	Varun Beverages Limited	20260612	526	530	517.5	522.2	2335737	522.2	down	down	correct
VEDL.NSE	Vedanta Limited	20260612	314	314	303.7	309.65	18636477	309.65	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260612	1374.4	1414.3	1350.1	1393.2	47859	1393.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260612	1749.9	1800.8	1706.8	1797.5	246228	1797.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260612	46.8	46.9	43.65	45.35	189120	45.35	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260612	448.45	459.95	445.25	452.3	55107	452.3	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260612	146.49	148.87	143.1	144.56	148023	144.56	down	down	correct
VGUARD.NSE	V	20260612	299	299.85	295.05	299.15	99155	299.15	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260612	3430	3442.9	3377.3	3391.4	449	3391.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260612	285	289.4	285	287.15	2359	287.15	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260612	1285	1295.9	1252	1287.2	282698	1287.2	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260612	3.9	4	3.76	3.9	134776	3.9
VIKASECO.NSE	Vikas EcoTech Limited	20260612	1.27	1.28	1.25	1.27	1249832	1.27
VIKASLIFE.NSE	Vikas Lifecare Limited	20260612	1.44	1.47	1.43	1.45	1536510	1.45	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260612	526.5	563.6	525	554.85	789546	552.8095	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260612	1306.4	1322.5	1297.4	1303.2	72758	1303.2	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260612	2035.5	2143.6	2022	2087.8	100881	2087.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260612	34.65	34.65	33.11	33.97	35451	33.97	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260612	239.45	248	236	244.6	17807	244.6	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260612	24.9	25.7	24.61	24.77	27613	24.77	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260612	301.5	318.95	301.5	314.95	581330	314.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260612	9.6	9.89	9.16	9.4	53084	9.4	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260612	75.9	76.55	74.5	76.04	127004	74.8727	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260612	40.85	42.89	39.71	39.95	228340	39.95	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260612	582	593	582	589.95	39988	589.95	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260612	5.76	5.89	5.51	5.8	227431	5.8	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260612	0.53	0.54	0.51	0.51	431910	0.51	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260612	232	232	227.1	230.08	9354	230.08	down	down	correct
VMART.NSE	V	20260612	705.9	720.8	696.8	719.75	138280	718.7878	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260612	9591	9810	9591	9719.5	44181	9615.0342	up	up	correct
VOLTAS.NSE	Voltas Limited	20260612	1285	1305	1273.1	1283.6	548090	1283.6	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260612	230	231.86	228.33	229.89	167063	229.89	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260612	273	278.7	265.2	276.15	83203	276.15	up	up	correct
VSTIND.NSE	VST Industries Limited	20260612	259	260	257.8	259.75	163623	247.9833	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260612	4370.1	4525.9	4355	4497.1	8932	4497.1	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260612	619.9	630.8	616.25	627.45	220540	627.45	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260612	1542	1585	1531.2	1577.8	204027	1573.96	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260612	249.3	268	247.2	265.45	6180535	265.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20260612	261	284	255.9	274.55	175811	274.55	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260612	920	948	915.1	941.1	1396	941.1	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260612	102.3	104.8	101.65	103.63	2071596	103.63	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260612	80	81.43	79	81.17	1830	80.6567	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260612	1400	1413.5	1383.7	1402.3	306278	1397.6591	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260612	555	561	546.8	552.25	231546	549.5356	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260612	1750	1800	1730	1788	25	1788	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260612	6849	7898	6849	7681.5	195856	7671.6285	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260612	438.55	448	435.9	445.85	21025	445.85	up	up	correct
WHEELS.NSE	Wheels India Limited	20260612	1649	1649	1602.5	1634.7	84183	1625.3095	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260612	777	778.8	764.15	769.95	408856	769.95	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260612	25.82	26.69	25.56	25.59	164	25.59	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260612	814.9	830	806.2	824.3	65906	818.1189	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260612	323.05	333.9	321.55	324.55	103816	324.55	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260612	150.4	154.4	148.1	154.17	386	154.17	up	up	correct
WIPRO.NSE	Wipro Limited	20260612	178.65	180.45	177.57	180.14	13850153	180.14	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260612	1949	1976	1918.5	1938	1273816	1938	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260612	465.6	482	465.6	478.25	21066	478.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260612	69.8	70.36	68.71	69.8	22582	69.8
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260612	492.4	500.85	488.3	494.35	58225	494.35	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260612	62.59	63.29	62	63.05	35446	63.05	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260612	90.95	91	85.9	86.17	36977	86.17	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260612	1171.1	1211	1161	1207.1	28135	1205.4439	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260612	22.85	23.05	22.43	23.02	87273100	23.02	up	up	correct
YUKEN.NSE	Yuken India Limited	20260612	675.1	690	670	685	12973	685	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260612	113.19	114.95	109	112.6	86798974	112.6	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260612	6.91	7.2	6.8	7.1	265677	7.1	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260612	8.61	8.79	8.46	8.63	977568	8.63	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260612	201.09	206.5	200	201.62	165	201.62	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260612	5.65	5.96	5.65	5.92	84815	5.92	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260612	453	455	443.2	452.5	459316	441.7425	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260612	1743	1817	1737.3	1793.8	900956	1793.8	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260612	73.2	75	73.2	74.51	3104	74.51	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260612	1215	1237	1200	1225.2	62313	1225.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260612	212	217	212	216.49	77961	216.49	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260612	505	508.15	500.25	506	139828	504.9912	up	up	correct