CollectAI

close-nse_india_stocks

2026/06/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260616	190.4	192.99	181.63	184.4	312335	183.2757	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260616	31.98	32.6	31.41	32.13	1824	32.13	up	up	correct
3MINDIA.NSE	3M India Limited	20260616	31690	32615	31435	32300	4732	31838.8969	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260616	31.79	32.8	31.79	32.19	1989	32.19	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260616	323.9	332.4	317.55	325.6	103184	325.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260616	664.25	672.5	662.15	668.4	67943	668.4	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260616	14.6	14.6	14.2	14.27	100633	14.27	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260616	10.05	10.05	9.44	9.69	250723	9.69	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260616	80.4	80.4	75.39	78.93	79759	78.93	down	down	correct
AARON.NSE	Aaron Industries Limited	20260616	125	125.04	121.95	124.45	7619	124.45	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260616	377.55	380.85	370	371.3	146991	371.3	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260616	495.55	502	482.5	496.7	3795978	496.7	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260616	390	394.2	382	384.15	6230	384.15	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260616	144.78	147.49	136.02	139.08	30264	139.08	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260616	1395.1	1420	1386	1393.5	64358	1393.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260616	14.59	14.59	14.59	14.59	0	14.59
ABB.NSE	ABB India Limited	20260616	6955	7079.5	6939	7010	366666	7010	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260616	26375	26495	25830	26100	10005	25503.2206	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260616	368	375.95	366.9	373.8	3343325	373.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260616	61.4	61.4	60.51	60.97	3340877	60.97	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260616	40.51	42.94	40	40.79	83	40.79	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260616	58.79	58.84	58.3	58.49	217801	58.49	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260616	75.08	75.55	74.68	75.4	11672	75.4	up	down	incorrect
ACC.NSE	ACC Limited	20260616	1360	1361.3	1345	1349	94705	1349	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260616	1115	1134.5	1105.1	1113.9	9013	1113.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260616	5.69	5.94	5.5	5.58	103903	5.58	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260616	936.95	942.8	922.5	930.5	164366	930.5	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260616	2971.4	2997.7	2928.3	2943.6	1851843	2943.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260616	1489.6	1496	1472.6	1482.5	1251445	1482.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260616	1804.8	1828	1797.1	1822	2215994	1822	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260616	221.9	224.8	218.61	222.6	29486320	222.6	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260616	282.95	307.4	279.05	301.25	542649	301.25	up	up	correct
ADL.NSE	Archidply Decor Limited	20260616	71	71.9	69	70.45	219	70.45	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260616	9.39	9.39	9.12	9.35	47688	9.35	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260616	120	124.2	119.92	121.66	141945	121.66	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260616	53	53	52.42	52.57	15940	52.57	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260616	367.2	369.9	362.8	368.55	96552	366.9667	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260616	1525	1535	1466.4	1475.7	378616	1475.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260616	600	609.9	565.1	580.6	1932227	580.6	down	down	correct
AGRITECH.NSE	Agri	20260616	120	122	117.1	118.46	2337	118.46	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260616	31.59	31.89	30.26	31.13	34752	31.13	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260616	41.76	41.84	40.3	41.08	8297	41.08	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260616	152.1	155.95	152.1	152.66	598	152.66	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260616	816.55	844.1	806	837.45	88430	837.45	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260616	4509	4531	4465	4491.4	42546	4491.4	down	up	incorrect
AIRAN.NSE	Airan Limited	20260616	16.6	16.95	16.07	16.18	130266	16.18	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260616	3054.4	3091	3028.5	3079.7	109817	3079.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260616	133.5	141.7	131.6	139.61	2223349	139.61	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260616	3.81	3.86	3.75	3.8	216170	3.8	down	down	correct
AKASH.NSE	Akash Infra	20260616	26.21	27	26.21	26.85	5509	26.85	up	up	correct
AKG.NSE	AKG Exim Limited	20260616	10.76	11.08	10.41	10.7	25744	10.7	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260616	206	215.7	206	212.37	3394	212.37	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260616	6.75	6.76	6.55	6.58	438473	6.58	down	down	correct
ALANKIT.NSE	Alankit Limited	20260616	8.33	8.58	8.21	8.36	108809	8.36	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260616	724.6	725	710.1	714.85	1532	714.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260616	89.38	90	88.41	89.25	162109	89.25	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260616	653.55	664.2	653.55	660.75	7466	660.75	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260616	82.05	88.74	82.05	87.99	4680	87.99	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260616	5350	5372.5	5312.5	5348	83189	5348	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260616	1816.6	1826.3	1756.3	1788.3	55414	1778.2618	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260616	9.31	9.31	9	9.06	2447021	9.06	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260616	13.78	13.78	13.07	13.25	117289	13.25	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260616	12.63	13.1	12.62	12.94	7788467	12.94	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260616	72	72	69.61	70.55	21794	70.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260616	206	212.99	205.75	209.91	3222	209.91	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260616	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260616	7615	7897	7603.5	7810.5	485590	7810.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260616	24.55	25.95	24.55	25.44	3046	25.44	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260616	1629.6	1661.9	1616.4	1626.7	4716	1626.7	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260616	431.6	431.6	424.1	426.05	2106091	426.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260616	46.8	47.8	46.2	47.29	5768	47.29	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260616	38	40.12	38	38.81	26325	38.81	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260616	554.65	561.7	538.5	541.3	100273	541.3	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260616	541	548.15	535.7	540.7	1493144	540.7	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260616	61.77	63.5	60.67	62.16	127272	62.16	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260616	84.22	85	82.82	83.4	177657	83.4	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260616	44.24	44.83	43	44.54	799	44.54	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260616	1.53	1.59	1.53	1.58	8314	1.58	up	up	correct
ANMOL.NSE	Anmol India Limited	20260616	11.42	12.7	11.2	12.37	3758456	12.37	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260616	3.35	3.35	3.35	3.35	200	3.35
ANTGRAPHIC.NSE	Antarctica Limited	20260616	0.83	0.83	0.81	0.81	63689	0.81	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260616	1965.4	1983	1949.8	1964.6	16444	1964.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260616	1264.6	1284.5	1246	1261.4	226211	1261.4	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20260616	16160	16475	15833	16168	207124	16168	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260616	111	116	111	115.34	4344	115.34	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260616	520.9	531	515.45	521.05	82669	521.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260616	428.9	428.95	417.9	419.8	125359	419.8	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260616	1842.9	1854	1826.6	1842	385126	1842	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260616	742	748.9	735.55	745.7	54805	745.7	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260616	423.8	440	420	435.45	23201520	435.45	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260616	8468.5	8517	8382	8390.5	263172	8390.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260616	505.05	508.95	496.3	498.6	58329	497.9078	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260616	416.2	420.4	411.1	416.45	1238586	416.45	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260616	1290	1300	1250	1263.4	1400	1263.4	down	down	correct
APTECHT.NSE	Aptech Limited	20260616	117	128.48	116.99	121.56	2570981	121.56	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260616	273.9	275	266.55	269.4	802404	269.4	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260616	80	84	80	81.34	9071	81.34	up	down	incorrect
ARCHIES.NSE	Archies Limited	20260616	13.66	14.49	13.66	14.36	9531	14.36	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260616	38	38.38	37.01	37.21	326	37.21	down	down	correct
ARIES.NSE	Aries Agro Limited	20260616	335.95	347	334.15	340.9	28478	340.9	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260616	72	72.94	70.67	71.64	236528	71.64	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260616	263	270	258.15	266.05	39597	266.05	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260616	1677	1728	1675.1	1686.5	25801	1686.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260616	25.2	25.38	24.64	25.12	9454	25.12	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260616	565.65	571	551.35	565.1	14597	565.1	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260616	1.13	1.13	1.06	1.07	144392	1.07	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260616	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260616	265.9	265.9	255.55	261.6	185646	261.1607	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260616	171	171	165.5	169.08	825	169.08	down	down	correct
ARVIND.NSE	Arvind Limited	20260616	502.2	504.4	490.15	496.4	607918	496.4	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260616	461.65	478.9	455	471.95	216654	471.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260616	622.8	656.7	595.65	604.3	3828197	604.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260616	901	901	882	887	33555	887	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260616	261.26	261.26	248.3	250.19	13092	250.19	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260616	505.95	513	498.55	501.25	31748	501.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260616	827	831.85	813	820.05	18580	820.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260616	710	725.7	701.85	706.5	356643	706.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260616	364.45	393.95	364.45	389.1	259051	389.1	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20260616	16.17	16.69	15.91	16.05	90113	16.05	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260616	132.49	133.92	131.6	132.61	2093980	132.61	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260616	160	160.89	157.26	158.5	30648520	158.5	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260616	303.25	309	295.55	302	12889	302	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260616	2741	2771	2735	2748.1	962931	2748.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260616	60.65	61.02	59.41	59.81	925560	59.81	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260616	269.7	269.7	252.2	252.75	2499	246.605	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260616	774.35	794	766.05	789.9	60206	789.9	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260616	787.75	791.85	767.05	780.05	440200	780.05	down	down	correct
ASTRAL.NSE	Astral Limited	20260616	1557.8	1574.3	1542.6	1564	468642	1564	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260616	1460	1487.4	1412.3	1480.1	661269	1480.1	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260616	8450	8545	8366	8503	3733	8503	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260616	3.82	4.03	3.82	3.97	10894	3.97	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260616	722.8	723	704.6	713.7	2662075	713.7	down	down	correct
ATUL.NSE	Atul Ltd	20260616	6638.5	6659.5	6572	6584	11716	6551.6938	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260616	465.5	467.1	458	462.2	63329	462.2	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260616	1039	1039	1010	1023.1	1168430	1023.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260616	862.9	878	846.05	870.9	421054	870.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260616	1408.4	1410	1391.3	1396.7	1116068	1396.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260616	124	124	114.1	120.89	1409	120.89	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260616	1738.9	1792	1738.9	1774.9	7121	1774.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260616	77.3	79.8	77.3	79.04	63082	79.04	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260616	457.35	463.95	450	453	19503	444.4962	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260616	1044	1044.9	998.1	1000.9	554307	1000.9	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260616	73.27	74.99	72.53	73.29	109368	73.29	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260616	456.9	459.45	451.1	454.2	65464	454.2	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260616	1363.5	1371.5	1349.2	1365.7	7709061	1364.6475	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260616	587.96	590	586.1	588.11	491	588.11	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260616	1900	1917.6	1816.3	1825.3	179731	1825.3	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260616	157.17	158.04	156.07	157	5474	157	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260616	262.75	266.4	262.75	263.92	7235	263.92	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260616	313.76	315.59	311.47	314.8	929	314.8	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260616	224.77	224.77	217.15	217.28	2719	217.28	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260616	149.33	149.33	149.33	149.33	12564	149.33
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260616	4.96	5.19	4.96	5.09	17865	5.09	up	up	correct
BAJAJ.NSE	AUTO	20260616	9992	9993	9902	9945	203949	9945	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260616	598.3	606.25	585.5	600.45	928515	600.45	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260616	323	325.8	319	323	173014	320.1152
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260616	1755	1801.8	1751.1	1787	2043227	1785.483	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260616	20	20	19.61	19.87	6323246	19.87	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260616	10350	10500	10295	10464	32359	10335.571	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260616	946	963.9	946	959.5	9335988	953.6728	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260616	85.44	85.63	82.76	84.68	464796	84.68	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260616	2100.1	2102.5	2045.6	2076.5	138544	2066.2631	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260616	24.2	24.2	23.08	23.45	24303	23.45	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260616	18.21	18.8	18	18.66	20326	18.66	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260616	2195.5	2239	2177.3	2230.6	205361	2226.4404	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260616	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260616	177.41	182.89	177.37	181.46	371625	181.46	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260616	88.58	90.79	87.21	89.21	49232	89.21	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260616	552.45	560	552.45	557.5	292397	557.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260616	103.9	104	98.16	99.98	9059	99.98	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260616	3669.9	3669.9	3600	3601.6	516	3601.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260616	687.9	693.8	672.65	677.15	191944	677.15	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260616	213.08	218.13	207.5	216.74	14775474	216.74	up	up	correct
BANG.NSE	Bang Overseas Limited	20260616	31.35	31.9	30.76	31.25	26549	31.25	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260616	89.85	91	87	87.09	4341	87.09	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260616	278.1	278.1	273.1	275.35	9933682	275.35	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260616	591	595	588.26	590.62	1475931	590.62	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20260616	146.8	148.3	144.12	145.67	6079628	145.67	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260616	134.95	135.59	132.5	133.59	10763	132.5664	down	down	correct
BASF.NSE	BASF India Limited	20260616	3491.5	3491.5	3431.2	3462	7545	3462	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260616	25.1	25.52	24.16	25.06	294015	25.06	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260616	690	697.8	676	678.85	173502	678.85	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260616	4295	4299.9	4202.2	4233.8	25324	4233.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260616	2793	2817.8	2768.4	2796.9	16967	2760.8482	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260616	1523.5	1547.2	1523.5	1534.2	25899	1534.2	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260616	38.47	38.68	36.94	37.92	1272225	37.92	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260616	1220	1241.9	1213.7	1236.7	948899	1236.7	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260616	28.56	29.1	28.53	28.97	4773	28.97	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260616	185.9	186.3	181.08	184.13	376979	184.13	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260616	106.21	111	104	109.76	11748	109.76	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20260616	409.6	410.8	406.15	407.55	9701695	407.55	down	down	correct
BEML.NSE	BEML Limited	20260616	1780.5	1793.4	1763.8	1781.7	173238	1781.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260616	99.22	100	97.04	98.91	520845	97.1352	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260616	521	524.95	508	510	378494	510	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260616	16.11	16.4	15.64	15.96	469327	15.96	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260616	449.35	457.45	448	451.8	46657	441.99	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260616	618.45	663	616.8	627.05	264031	627.05	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260616	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260616	339	339	325.05	330.25	36228	330.25	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260616	217.95	226.8	216.83	223.07	147811	220.6253	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260616	336.3	342.4	326.1	342.4	179815	342.4	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260616	3.01	3.11	3.01	3.06	282459	3.06	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260616	2040	2040	2005.5	2012.3	925881	2012.3	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260616	115.4	136.83	114.31	131.05	2305015	131.05	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260616	1440.4	1474	1427.8	1443.5	4900	1443.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260616	212.59	225.99	210.74	221.09	700005	221.09	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260616	1840.2	1859.2	1837.2	1857	5957732	1833.9436	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260616	383.9	387.65	381.75	384.2	6165659	382.9646	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260616	50.54	51.38	49.58	50.46	75586	50.46	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260616	717.95	717.95	689.75	696.55	3267	696.55	down	down	correct
BIOCON.NSE	Biocon Limited	20260616	418	423.55	413.65	416.45	2806167	416.45	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260616	36.1	36.99	35.1	35.15	85984	35.15	down	down	correct
BIRET.NSE	RR	20260616	319.94	320.05	318.26	318.91	258400	318.91	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260616	205.87	213.95	199.2	208.35	132284	208.35	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260616	976.15	1000	973	999.3	75408	986.476	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260616	136.77	137.98	135.41	136.57	41592	136.57	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260616	15.97	16.35	15.97	16.05	69399	16.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260616	440.1	459	427	451.9	1212064	451.017	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260616	54.5	55.39	53.7	54.36	108727	54.36	down	down	correct
BLS.NSE	BLS International Services Limited	20260616	265	268.55	263.15	264.2	747516	264.2	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260616	2.41	2.41	2.41	2.41	0	2.41
BLUEDART.NSE	Blue Dart Express Limited	20260616	4914.4	4914.4	4795	4834.4	12475	4834.4	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260616	1626	1640.2	1613.1	1621.4	375165	1613.4871	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260616	67	67.4	64.68	65.38	141574	65.38	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260616	132	136.65	131.12	133.06	1677980	133.06	up	up	correct
BOROLTD.NSE	Borosil Limited	20260616	227.5	228.95	221.1	222.6	109674	222.6	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260616	546.1	565.4	543	564.15	792264	564.15	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260616	39300	39900	38960	39045	22828	39045	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260616	314	314	309.5	312.1	8875346	312.1	down	up	incorrect
BPL.NSE	BPL Limited	20260616	52.4	54.78	52.4	53.93	61426	53.93	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260616	517.84	543.53	514.61	540.19	1533218	540.19	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260616	5199.5	5232.5	5169.5	5217.5	195644	5217.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260616	19	19.47	18.78	18.94	72996	18.94	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260616	68.9	69.4	66.3	67.12	17963	67.12	down	down	correct
BSE.NSE	BSE Limited	20260616	4148.5	4175	4086.9	4162.4	2676483	4151.4627	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260616	94.9	94.9	91.4	92.34	3565	92.34	down	down	correct
BSL.NSE	BSL Limited	20260616	123.3	125.68	121.5	123.64	4038	123.64	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260616	135.13	135.13	130.99	132.09	429573	132.09	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260616	28.51	28.51	27.8	27.95	154796	27.95	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260616	324.1	327.6	320.25	324.25	985444	319.5336	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260616	629.9	645.45	618.2	627.75	27983	627.75	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260616	41.89	42	41	41.89	18445	41.89
BYKE.NSE	The Byke Hospitality Limited	20260616	36.62	39.41	36	36.34	191927	36.34	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260616	21.95	21.98	21.35	21.98	119255	21.98	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260616	140	146.5	136.36	138.47	2154028	138.47	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260616	780.35	794.25	775.05	792.2	938403	788.1149	up	up	correct
CANBK.NSE	Canara Bank	20260616	132.36	133.49	131.64	132.83	19477515	132.83	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260616	874	879.05	868	868.5	87342	860.6314	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260616	219.95	223	219.1	220.35	37810	220.35	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260616	224.03	241.87	223.35	237.03	771008	237.03	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260616	2375	2417.9	2341	2377.8	101405	2377.8	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260616	13.25	13.39	12.52	13	9126	13	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260616	1071.5	1073.7	1051.8	1065.5	86279	1065.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260616	1654.5	1658.2	1612.2	1640.1	34088	1626.4203	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260616	2329	2434.3	2329	2383.8	887642	2383.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260616	186.69	187.27	184.5	185.41	1212351	185.41	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260616	15	15.44	14.8	14.88	189789	14.88	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260616	13.2	13.39	12.75	13.3	15931	13.3	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260616	1133.4	1150.2	1109.7	1121	194547	1121	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260616	1272	1277.2	1255.6	1264	1198830	1252.5743	down	down	correct
CEATLTD.NSE	CEAT Limited	20260616	3470	3473	3380	3424.7	138043	3424.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260616	7.35	7.75	7.3	7.4	27807	7.4	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260616	498.5	504	491	500.5	29288	500.5	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260616	20.5	21	20.1	20.23	137917	20.23	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260616	31.95	32.25	31.64	32	12712438	32	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260616	21.9	22.5	21.86	22.11	217048	22.11	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260616	3674.7	3695.8	3600	3627.8	28721	3627.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260616	753.85	763	748.05	751.95	23902	751.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260616	6290	6290.5	6166	6208	7569	6137.1432	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260616	4.05	4.05	3.7	3.97	62240	3.97	down	down	correct
CESC.NSE	CESC Limited	20260616	169	173.98	168.95	172.26	1382437	172.26	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260616	216	224.4	215.73	218.2	6316553	218.2	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260616	943.55	946.9	931.6	939.45	2475717	939.45	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20260616	759.95	770.6	751	756.4	143844	756.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260616	478.85	497.8	474.2	490.9	4196091	490.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260616	162.95	163.34	160	162.88	5453	161.1396	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260616	196.21	198.95	190.2	192.54	49349	192.54	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260616	389	389	365.7	384.8	1832	384.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260616	203.49	206.91	199.34	204.73	737894	204.73	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260616	1210.7	1215.6	1180.6	1183.4	634808	1183.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260616	1649.9	1685.7	1649.8	1679.2	2152281	1678.5396	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260616	1567.2	1593.8	1549.2	1584	196039	1584	up	up	correct
CINELINE.NSE	Cineline India Limited	20260616	79	81	78.11	79.67	34163	79.67	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260616	15.69	15.69	15.11	15.33	7475	15.33	down	down	correct
CIPLA.NSE	Cipla Limited	20260616	1382.6	1392.3	1366	1373.2	613961	1373.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260616	790	790	773.55	783.25	173170	783.25	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260616	53.66	53.66	53.66	53.66	66228	53.66
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260616	290.95	303.5	287.7	295.1	619671	295.1	up	up	correct
CMICABLES.NSE	CMI Limited	20260616	3.01	3.01	3.01	3.01	0	3.01
COALINDIA.NSE	Coal India Limited	20260616	445.95	453.45	443.6	450.95	7262608	450.95	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260616	1414.9	1436.4	1411.9	1431.6	645762	1431.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260616	33.74	33.9	33	33.36	563490	33.36	down	down	correct
COFORGE.NSE	Coforge Limited	20260616	1419.9	1468.4	1405.1	1466.9	4085487	1466.9	up	up	correct
COLPAL.NSE	Colgate	20260616	2067.5	2103.7	2065	2096.9	711308	2096.9	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260616	1.35	1.4	1.3	1.33	31362	1.33	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260616	13.66	13.95	13.32	13.89	30400	13.89	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260616	461.9	466.05	454.1	466.05	1774689	466.05	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260616	71.4	73.38	68.6	69.66	1383732	69.66	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260616	225.01	227.5	225	225.07	4579	225.07	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260616	617.1	625	612.5	616.55	12839	610.8262	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260616	32	32.88	31.66	32.18	9651	32.18	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260616	223.8	224.99	212	218.54	24483	218.54	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260616	1995	2081	1980.8	2059.7	568500	2057.6965	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260616	4.87	4.97	4.8	4.83	36990	4.83	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260616	98.4	98.4	96.69	97.42	2925200	97.42	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260616	9433.5	9490	9213	9326	86572	9314.6336	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260616	6.7	6.76	6.43	6.69	3614	6.69	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260616	1380	1412.2	1378.4	1407.5	275118	1407.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20260616	385.9	398	371.3	391.1	36943	391.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20260616	4008.4	4103.2	3971.7	4041	42654	4041	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260616	267	269.2	261.1	264.7	1219108	261.5544	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260616	373.05	377.5	367.4	369.35	298064	369.35	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260616	32.97	32.97	30.2	31.32	20078	31.32	down	down	correct
CUB.NSE	City Union Bank Limited	20260616	197.85	206.5	197.5	205.45	3502570	205.45	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260616	87.49	88	86.08	86.55	28156	86.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260616	5798	5813.5	5700.5	5723.5	257257	5676.4183	down	down	correct
CUPID.NSE	Cupid Limited	20260616	164.1	165	152.52	164.89	32502732	164.89	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260616	17.31	17.85	16.61	17.35	12114	17.35	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260616	138.9	148.9	138.1	143.53	125957	143.53	up	up	correct
CYIENT.NSE	Cyient Limited	20260616	900	912.8	879	911	1284148	911	up	up	correct
DABUR.NSE	Dabur India Limited	20260616	430	437.45	429.65	435.45	1685284	429.8732	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260616	1726	1726	1695	1709.6	217977	1709.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260616	342.8	343.5	338	339.45	55115	337.933	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260616	31.8	31.8	29.66	29.77	5622	29.77	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260616	3.17	3.21	3.13	3.15	32118	3.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260616	794	807.6	792.1	796.75	54114	796.75	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260616	208.85	208.97	205.69	207.3	27445	202.4626	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260616	433	439.55	430.4	433.1	139346	433.1	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260616	114.96	116	113.25	115.48	1946253	115.48	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260616	32.5	34.99	31.11	32	17110	32	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260616	179.92	180.6	172.65	176.15	604938	176.15	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260616	186.5	186.69	181.9	183.73	564724	183.73	down	down	correct
DCM.NSE	DCM Limited	20260616	94.05	96	93.05	95	2835	95	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260616	5.4	5.5	5.4	5.4	3095	5.4
DCMNVL.NSE	DCM Nouvelle Limited	20260616	161.7	161.7	152.01	155.34	21810	155.34	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260616	1052	1067.1	1045	1047.8	19819	1047.8	down	up	incorrect
DCW.NSE	DCW Limited	20260616	48.3	48.97	47.71	48.27	687325	48.27	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260616	593	593	572.2	577.5	7917	577.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260616	1515.8	1557.8	1515	1535	413700	1535	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260616	1670	1680.9	1638	1641.3	71628	1641.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260616	508.4	508.4	488.05	495.25	197181	495.25	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260616	9.21	9.3	8.61	8.9	84866	8.9	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260616	65.89	66.47	65.05	65.76	1546258	65.76	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260616	57.25	60.94	57.25	57.74	4912	57.74	up	up	correct
DEN.NSE	DEN Networks Limited	20260616	29.6	29.9	28.76	28.95	1487095	28.95	down	down	correct
DENORA.NSE	De Nora India Limited	20260616	820	827.3	804.8	812.35	12511	812.35	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260616	113.99	121.38	112.75	114.18	22875653	114.18	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260616	26.85	27.5	25.01	27.26	13961	27.26	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260616	144.98	145.65	143.45	144.6	104001	144.6	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260616	32.6	32.84	31.75	32.42	1158809	32.42	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260616	1085	1089.6	1072.1	1076.6	17473	1074.5306	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260616	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260616	814	844	801.5	840	1652	840	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260616	1117.1	1139.3	1114.9	1128.6	14497	1128.6	up	up	correct
DICIND.NSE	DIC India Limited	20260616	521.25	521.25	497.6	507.65	2066	507.65	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260616	20.7	20.7	19.29	20.26	76498	20.26	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260616	3.16	3.18	3.05	3.11	1204190	3.11	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260616	6620	6732	6571	6712.5	329248	6684.9333	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260616	11933	12290	11822	12235	1091429	12235	up	down	incorrect
DLF.NSE	DLF Limited	20260616	618	632	611.7	629.3	5391666	629.3	up	down	incorrect
DLINKINDIA.NSE	D	20260616	513	516	509.1	510.6	130200	484.8853	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260616	4109	4209	4109	4201.3	483671	4201.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260616	2.93	2.99	2.91	2.93	48124	2.93
DODLA.NSE	Dodla Dairy Limited	20260616	1096	1103.7	1086.2	1091.9	4393	1087.17	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260616	253.9	254.85	249.15	252.85	73135	252.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260616	90	90.48	88.65	89.62	50667	89.62	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260616	922.3	931.9	916	923.35	4618	923.35	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260616	7.73	7.8	7.49	7.67	243350	7.67	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260616	174.5	177.84	172.1	176.25	5596	176.25	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260616	14.42	14.45	14.14	14.42	13494	14.42
DREDGECORP.NSE	Dredging Corporation of India Limited	20260616	1101	1108.4	1071.9	1088.4	104888	1088.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260616	1279	1286	1269.1	1276.9	430918	1268.8534	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260616	1289.5	1314.9	1280	1288.2	51583	1288.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260616	136.9	137	134	135.34	1986	135.34	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260616	3.97	3.97	3.61	3.61	651913	3.61	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260616	241.9	242.98	238.43	242.49	7000	242.49	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260616	44.99	45.3	44.25	44.97	529490	44.97	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260616	10602	10700	10410	10443	10120	10443	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260616	232.95	234.15	229.6	231.25	7608	231.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260616	8.35	8.42	8.23	8.33	13250647	8.33	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260616	1625.02	1625.02	1587.1	1593.77	226454	1593.77	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260616	1423	1425	1420.79	1421.37	5414	1421.37	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260616	1410	1444	1401.2	1440	178469	1440	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260616	115	122.8	114.3	120.55	11705853	120.55	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260616	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260616	7654	7666	7540.5	7560.5	453796	7560.5	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260616	730.05	743.8	727.3	734.75	659391	734.75	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260616	311.9	311.9	305.25	309.75	7806	309.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20260616	311	314.95	303.9	305.65	141573	305.65	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260616	1601	1657.6	1601	1617.2	26432	1617.2	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260616	112.69	113.2	110.9	111.87	98324	111.87	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260616	567.05	576	552.35	554.4	1322802	554.4	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260616	78.5	79.55	76.95	77.28	2573593	77.28	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260616	1149	1197.85	1108	1141.5	103620	1141.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260616	609.95	618	597.15	600.4	297925	597.6055	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260616	52.18	52.18	48.4	49.55	28168	49.55	down	down	correct
EMAMILTD.NSE	Emami Limited	20260616	396.8	401	395.25	400.15	181007	400.15	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260616	86.47	86.5	83.25	84.24	7534	84.24	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260616	89	92.05	89	92.05	29082	92.05	up	up	correct
EMBASSY.NSE	RR	20260616	430.45	430.45	428.51	429.9	219510	429.9	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260616	293.75	297.9	290.04	292.53	50468	292.53	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260616	85.45	93.5	85.25	91.7	71026	91.7	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260616	2626.4	2674	2585	2615.7	151914	2615.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260616	16.92	17.1	16.26	16.42	32383	16.42	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260616	238.55	241.3	231	232.26	3310923	232.26	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260616	109.66	114.56	109.23	110	15298	110	up	up	correct
EPL.NSE	EPL Limited	20260616	226.05	234	225.39	228.24	716413	228.24	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260616	78.04	80.14	77.5	78.75	4673415	78.75	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260616	1395	1401.6	1370	1376.5	21461	1376.5	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260616	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260616	5803.5	5820.5	5655	5705	2603	5680.3542	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20260616	2827	2903.7	2805.2	2830	159264	2830	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260616	24	25.11	23.56	24.37	379133	24.37	up	up	correct
ESTER.NSE	Ester Industries Limited	20260616	90.5	91.9	89.52	91.18	38486	91.18	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260616	350.25	356.3	343.35	345.85	134784	345.85	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260616	350	374.75	335.8	343.5	88186	343.5	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260616	932.1	932.6	900.95	927	5245	927	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260616	395.05	398.5	387.3	388.55	1129917	388.55	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260616	803.65	838.3	803.65	832.15	42682	832.15	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260616	7.31	7.31	6.71	6.78	712903	6.78	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260616	906.75	1058.6	906.35	997.8	13126383	997.8	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260616	600.3	609.65	600.3	606.1	1946	605.2393	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260616	41.88	43.5	41.4	43.3	19755871	43.3	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260616	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260616	1.59	1.6	1.59	1.59	567319	1.59
FDC.NSE	FDC Limited	20260616	386.4	389.4	381.2	383.85	116435	383.85	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260616	317.55	321.1	316.5	320.6	8921387	320.6	up	up	correct
FEL.NSE	Future Enterprises Limited	20260616	0.43	0.44	0.42	0.42	117106	0.42	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260616	2.74	2.85	2.59	2.69	2851	2.69	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260616	2409.7	2415	2340.7	2354.4	47089	2314.3949	down	down	correct
FILATEX.NSE	Filatex India Limited	20260616	52.8	54.8	51.8	53.17	1740331	53.17	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260616	1047.2	1066.5	1044.8	1055.5	228139	1055.5	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260616	4987.9	5049	4882.2	5037.8	21986	5037.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260616	174	174.59	170	170.6	1292667	170.6	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260616	6.99	7	6.62	6.87	16199	6.87	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260616	1.33	1.35	1.27	1.32	26189	1.32	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260616	3690	3723.9	3633	3671.7	108756	3671.7	down	down	correct
FMGOETZE.NSE	Federal	20260616	440.85	449	437.1	439.05	20047	439.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260616	10.62	10.62	10.35	10.43	16609	10.43	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260616	18550	18780	18271	18427	72767	18427	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260616	980.15	981.9	949.05	969.1	1856149	968.073	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260616	5147.9	5275	5020.1	5239.4	5852	5239.4	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260616	247	248.2	242.05	243	1422792	243	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260616	1140.8	1174.4	1129.5	1136.4	1031669	1136.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260616	159.22	159.22	156	158.19	424859	158.19	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260616	176.45	178.2	175	176.09	8941189	176.09	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260616	1770	1800	1750	1796	7776	1796	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260616	677	682	667	679.25	95459	679.25	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260616	845.4	865	835	854.85	13884	854.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260616	937	945	906.6	909.4	80015	909.4	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260616	105.89	107.78	103.82	104.67	298193	104.67	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260616	2.65	2.69	2.5	2.53	400346	2.53	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260616	123.41	126.9	122	125.27	1640	125.27	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260616	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260616	680.2	683.5	673	679.95	28085	679.95	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260616	2.23	2.29	2.2	2.21	165378	2.21	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260616	24.09	24.09	23.6	24.09	562646	24.09
GEECEE.NSE	GeeCee Ventures Limited	20260616	320.4	331	320	328.2	9207	328.2	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260616	23.99	24.71	23.56	24.4	117014	24.4	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260616	38.51	39.14	38.05	38.12	238907	38.12	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260616	315.3	327.8	311.95	320.45	591661	320.45	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260616	12.25	12.45	12.15	12.24	49047	12.24	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260616	325	332	322.9	328.9	1612608	328.9	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260616	76.76	79.39	76.01	78.03	513611	76.5514	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260616	1391	1425	1381.1	1418.6	708510	1418.6	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260616	47.7	48.18	47	47.11	56875	47.11	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260616	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260616	448.15	454.3	446.1	453.6	586994	441.69	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260616	158.63	162.9	158.63	160.81	285055	156.4706	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260616	371.2	374.4	356.05	358.4	12826964	358.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260616	91.4	93	86.6	88.88	7014	88.88	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260616	7777	7778.5	7682	7715.5	13956	7715.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260616	43.71	44.8	43	44.53	62973	44.53	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260616	164	164.9	161.72	163.74	237811	163.74	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260616	1830.8	1841.9	1785	1828.2	441	1828.2	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260616	2218	2230.8	2168	2178.7	509814	2178.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260616	2127	2208.7	2126	2202.8	199157	2202.8	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260616	2165	2171.9	2133	2156.7	325200	2156.7	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260616	6.32	6.51	6.32	6.51	5117	6.51	up	up	correct
GLOBAL.NSE	Global Education Limited	20260616	101	105.4	100.6	104.98	102378	104.4704	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260616	159.19	165.9	156.01	162.32	8225	162.32	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260616	2.36	2.36	2.3	2.31	147108	2.31	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260616	860.15	867.7	847.05	863.25	60930	863.25	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260616	924	924	903.1	910.25	35986	910.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260616	609.6	621.25	604	620	1420420	620	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260616	779.9	791.05	778.65	784.05	61446	784.05	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260616	376	385.45	376	383.5	76146	380.7708	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260616	514.95	541.7	513	536.05	1572111	536.05	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260616	387.3	409.9	387.3	405	20456	405	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260616	405.15	408.3	400	402.2	31471	402.2	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260616	2245	2255.9	2227.7	2245.2	257877	2245.2	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260616	572.8	584.35	572	575.5	112970	575.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260616	1038.6	1053	1023.7	1034.5	1049319	1034.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260616	1072.6	1076.9	1056.1	1061.1	54553	1061.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260616	1780	1797.6	1763.3	1794.5	375321	1794.5	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260616	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260616	722.2	729	707.1	710.3	269563	710.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260616	40.85	41.9	40.64	40.71	660590	40.71	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260616	222.47	224.95	219.2	222.43	413700	222.43	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260616	124.14	124.63	123.11	124.08	13822966	124.08	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260616	24.8	26.3	24.8	25.09	1560	25.09	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260616	465.8533	492.8933	463.3067	485.6533	1961225	364.24	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260616	41.7	43.48	41.4	43.04	22485	43.04	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260616	1321	1332.8	1306.6	1313.7	53773	1313.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260616	281.85	282.55	276	276.85	1197806	276.85	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260616	156.74	157.88	154.37	154.94	1198275	154.94	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260616	115.54	116.97	114.45	115.51	96300	115.51	down	down	correct
GRANULES.NSE	Granules India Limited	20260616	748.55	757	745.2	748.35	1940440	748.35	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260616	661.95	665.7	648.4	654.55	456555	647.4425	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260616	3180	3183	3133.8	3140.3	308307	3140.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260616	1666.4	1697.4	1642.5	1663.9	130398	1663.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260616	191.44	194.4	190.5	191.27	812102	191.27	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260616	254.4	262.25	253.08	259.01	156827	258.6043	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260616	195.5	199	191.5	192.2	150719	192.2	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260616	293.22	298.16	290.51	297.85	170912	297.85	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260616	11.17	11.45	11.17	11.26	3374148	11.26	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260616	2042	2130	2012.1	2047.3	91035	2028.0499	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260616	886.05	893	871.95	878.35	34259	878.35	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260616	899	905.75	885.25	902.5	148	902.5	up	up	correct
GRPLTD.NSE	GRP Limited	20260616	1700	1703.9	1652	1664.5	984	1661.4349	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260616	2673	2683.7	2642.7	2663.2	393126	2663.2	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260616	165.38	170.9	165.05	167.27	1886358	167.27	up	up	correct
GSS.NSE	GSS Infotech Limited	20260616	12.96	13.48	12.5	12.65	33670	12.65	down	down	correct
GTL.NSE	GTL Limited	20260616	8.66	8.66	7.76	8.09	508564	8.09	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260616	1.58	1.59	1.53	1.53	48442983	1.53	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20260616	64.5	66.6	64.5	66.02	41645	66.02	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260616	360.5	374	356.05	370	118082	370	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260616	652.9	669.9	640.25	643.95	63824	643.95	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260616	376.95	376.95	365.8	367.95	10349	367.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260616	399.7	399.9	388.7	394.2	591264	394.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260616	41.25	42.38	40.01	40.59	2557	40.59	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260616	979.95	998.85	975.6	992.95	101442	992.95	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260616	41.12	41.8	40.1	40.58	97479	40.58	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260616	213	215.29	207.75	208.36	339148	208.36	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260616	4299.8	4314.7	4240.5	4255.8	584663	4255.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260616	355	356.15	349.2	352.3	717947	348.9285	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260616	213.99	215	207.61	212.39	16909	212.39	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260616	11.12	11.39	11.1	11.16	2690562	11.16	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260616	910	916.4	906	909.2	14785	909.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20260616	1176	1188.6	1165.2	1180.2	573010	1180.2	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260616	1.32	1.35	1.25	1.3	42089	1.3	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260616	54.99	55.35	53.1	54.68	496	54.68	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260616	24.09	25.77	24.03	25.49	111276550	25.49	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260616	631.1	632	621.45	625.7	48123	625.7	down	down	correct
HCL.NSE	INSYS	20260616	12.8	12.9	12.4	12.6	359254	12.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260616	1141	1161.9	1137.5	1160.5	8343470	1148.7945	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260616	2622.9	2669	2622.9	2658.6	680815	2658.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260616	780.5	787.7	779.45	784.75	27820970	772.0106	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260616	582	582.5	571.25	574.4	2066303	574.4	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260616	1.88	1.91	1.84	1.87	184043	1.87	down	down	correct
HEG.NSE	HEG Limited	20260616	545.4	548.2	536.05	541.3	601206	538.2577	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260616	152.4	153.9	151.21	152.11	82568	152.11	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260616	141.59	142.7	140.4	141.9	244878	141.9	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260616	189.57	192.38	187.81	189.87	20773	189.87	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260616	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260616	322.7	334.4	322.7	329.35	428467	326.8807	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260616	5050	5052	4996	5031	456693	4958.07	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260616	2066.6	2093.7	2007	2054.4	5742	2045.5205	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260616	165	166.9	162	162.53	6046	162.53	down	down	correct
HFCL.NSE	HFCL Limited	20260616	184	189.47	181.5	188.98	34029890	188.98	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260616	576	584	572.55	577.6	94787	577.6	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260616	428.65	435	427	429.3	22614	429.3	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260616	187.44	193.95	186.85	189.7	264080	189.7	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260616	20.24	20.53	19.2	20.53	158835	20.53	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260616	78.45	78.52	77	77.92	256902	77.92	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260616	990	990	970	982.4	11200461	982.4	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260616	419.3	424.25	414.05	419.4	3529	419.4	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260616	21.41	22	21.41	21.52	7730	21.52	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260616	518.5	518.5	507	511.75	2698744	511.75	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260616	162.93	162.93	150.78	159.92	2405736	159.92	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260616	405.8	405.8	396.7	401.8	5228607	401.8	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260616	2161	2209	2160.1	2199.9	1337309	2177.749	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260616	565	566.9	557.45	564.3	2663318	564.3	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260616	1151.7	1190	1132	1145	158355	1145	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260616	159	159.99	154.1	156.62	1057	156.62	down	down	correct
HITECH.NSE	Hi	20260616	89.99	91.83	89.8	90.42	651110	90.42	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260616	313.5	313.5	301	306	30213	306	down	down	correct
HITECHGEAR.NSE	The Hi	20260616	570.65	584	568.9	571.9	2919	571.9	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260616	387.65	392	380.35	382	74342	382	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260616	8.07	8.18	7.75	8.02	288246	8.02	down	up	incorrect
HMT.NSE	HMT Limited	20260616	56	57	54.55	55.94	13104	55.94	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260616	81.16	84.9	81.16	84.26	131871	84.26	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260616	566.85	567.95	549.05	553.55	44916	553.55	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260616	494.7	495.92	487.95	491.19	182690	491.19	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260616	1120.5	1148	1119.1	1136	138502	1136	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260616	36260	36720	35905	36620	4462	36516.7525	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260616	2200	2219.9	2180	2194	4347	2194	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260616	370.4	388.9	370	379.85	504701	379.85	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260616	672	695	663.4	689.2	12041950	689.2	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260616	22.6	22.9	22.41	22.52	20606	22.52	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260616	192.95	205	191	202.4	589834	202.4	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260616	210.38	216.18	209.24	212.83	3722427	212.83	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260616	174.54	175.75	169.7	172.36	224474	172.36	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260616	61.99	67.23	61.43	66.38	6595547	66.38	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260616	43.09	43.5	41.8	42.2	307	42.2	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260616	763.4	775	756.1	761.9	20946	761.9	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260616	38.63	39.08	38	38.98	86464	38.98	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260616	120.9	120.9	119.17	120.13	677640	120.13	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260616	1331.9	1337.3	1326.3	1334.3	13069159	1334.3	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260616	1734.4	1790	1732	1783.6	389087	1783.6	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260616	486.95	492.5	482.75	490.35	1784016	490.35	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260616	350.2	351.1	341.3	343.85	243955	343.85	down	down	correct
ICRA.NSE	ICRA Limited	20260616	5159	5190	5146	5159.5	4303	5053.8447	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260616	77.6	78.7	76.36	77.15	8656134	77.15	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260616	14.98	15.02	14.55	14.62	492429596	14.62	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260616	78.59	78.75	77.35	77.5	27114472	77.5	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260616	262.92	263.96	262.69	263.47	1172	263.47	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260616	123.15	124.35	123	123.8	2417276	123.8	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260616	921	928	896.5	924	7880	924	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260616	1274.3	1285.2	1251	1272.3	67830	1272.3	down	down	correct
IFCI.NSE	IFCI Limited	20260616	89.6	91.49	87.51	88.8	147033446	88.8	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260616	194.5	195.67	192	193.58	15629	193.58	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260616	388	388	377.5	380.35	53395	380.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260616	170	171.45	167.92	168.76	3127367	168.76	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260616	426.6	449	426.6	447.1	24342	447.1	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260616	524.7	544.4	524	528.1	2379240	528.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260616	145.1	145.1	130.11	133.13	171916	133.13	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260616	29.55	29.89	28.51	29.49	4388	29.49	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260616	2.56	2.56	2.35	2.36	80468	2.36	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260616	43.74	44.04	43.43	43.57	112077	43.57	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260616	1442.9	1455	1420.2	1435.7	136966	1435.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260616	1105.5	1111.8	1072.4	1085.2	1423	1063.5619	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260616	2.53	2.53	2.53	2.53	0	2.53
INCREDIBLE.NSE	Incredible Industries Limited	20260616	36	36	34.19	34.84	2024	34.84	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260616	33.8	34.29	33.61	33.81	31065	33.81	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260616	692.3	698.5	690.7	694.4	1198899	694.4	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260616	394.35	396.65	389.2	392.55	88802	392.55	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260616	980	989	963.75	974.4	66586	974.4	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260616	2060	2115	2060	2090	220747	2031.2921	up	up	correct
INDIANB.NSE	Indian Bank	20260616	855	856.9	848.7	853.3	545601	853.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260616	224	229	215.32	216.54	2156	216.54	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260616	321.5	321.5	311.1	312.5	79040	308.6391	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260616	4905	4920	4814.4	4840	849705	4840	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260616	1005.3	1035	1003.35	1028.8	68816	1028.8	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260616	917	944	908.05	926.6	87140	926.6	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260616	239.85	243	229.8	232.97	256852	232.97	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260616	45.91	46.77	45.3	45.95	138046	45.95	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260616	243.28	251.38	243.28	247.46	86424	247.46	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260616	2689	2689	2600	2634.9	5478	2634.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260616	245	247.9	233	236.7	892642	236.7	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260616	9.31	9.49	9.11	9.42	188281	9.42	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260616	387.3	389.45	381.5	382.2	128885	382.2	down	down	correct
INDSWFTLAB.NSE	Ind	20260616	163.75	168	158.01	162.64	994821	162.64	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260616	33.89	34.5	32.65	33.11	41465	33.11	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260616	933	936.05	922	926	1602315	924.5026	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260616	414	415.95	409.7	411.75	6134631	411.75	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260616	172	174.34	169.31	170.85	204598	170.85	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260616	5.85	5.95	5.61	5.79	3931	5.79	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260616	978.3	978.3	967.2	971.39	10157	971.39	down	down	correct
INFY.NSE	Infosys Limited	20260616	1136.9	1153.8	1123.2	1145	10456090	1145	up	up	correct
INGERRAND.NSE	Ingersoll	20260616	4340	4480.3	4315.7	4436.2	28879	4416.271	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260616	90.95	93.3	90.01	90.79	28597761	90.79	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260616	710.5	715.95	706.45	714.1	8868	714.1	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260616	115	115	108.5	112.92	5858	112.92	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260616	760.9	779	755.1	759.6	559248	752.3529	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260616	104.95	108.85	102.1	103.25	107046	103.25	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260616	0.98	1	0.97	0.97	616590	0.97	down	down	correct
IOB.NSE	Indian Overseas Bank	20260616	34	34.13	33.82	34.03	2049949	34.03	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260616	144.95	145.45	143.73	145.12	10255674	145.12	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260616	133.53	134.76	123.2	125.8	4067842	125.8	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260616	1575.6	1583.9	1545	1550.2	83984	1550.2	down	down	correct
IPL.NSE	India Pesticides Limited	20260616	162	165.7	161.3	162.11	148928	162.11	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260616	21.3	21.4	21.09	21.3	8649451	21.3
IRBINVIT.NSE	IV	20260616	60.49	60.82	60.11	60.31	1226308	60.31	down	down	correct
IRCON.NSE	Ircon International Limited	20260616	138.06	140.45	137.45	138.92	1720548	138.92	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260616	520	524.4	518.6	522.9	680392	522.9	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260616	97.75	98.25	97.05	97.63	6900639	97.63	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260616	38.02	38.02	37.6	37.97	272807	37.97	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260616	85.75	85.94	84.76	85.73	10866	85.73	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260616	928	928	912	922.15	25815	922.15	down	down	correct
ITC.NSE	ITC Limited	20260616	288.15	292.15	287.5	291.65	14467499	291.65	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260616	602	627.4	600	618.4	568950	618.4	up	up	correct
ITI.NSE	ITI Limited	20260616	303.85	309.45	301.75	303.15	546786	303.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260616	8.59	8.59	8.42	8.5	102774	8.5	down	down	correct
IVP.NSE	IVP Limited	20260616	162.74	162.74	158	158.42	6479	158.42	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260616	2727.04	2745.58	2725	2736.62	139	2736.62	up	up	correct
IZMO.NSE	IZMO Limited	20260616	1043.95	1082.95	1034.65	1082.95	209441	1082.95	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260616	161	163	157.68	162.03	3578791	162.03	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260616	63.8	64.77	63.8	64.44	281124	64.44	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260616	212.66	213.7	208	209.5	55853	209.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260616	68.75	70	67.1	67.81	197687	67.81	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260616	113.6	121.6	113.5	119.19	2888956	119.19	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260616	28.2	29.48	27.8	28.33	22041	28.33	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260616	125	129.3	125	128.5	3788686	128.5	up	up	correct
JASH.NSE	Jash Engineering Limited	20260616	507.45	508.3	495.05	503.4	174696	503.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260616	220.8	226	220.52	224.71	9191	224.71	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260616	164.69	169.13	158.08	167.68	5101072	167.68	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260616	93.5	93.8	87.79	89.95	6473863	89.95	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260616	89.9	89.9	87.75	88.01	16622	88.01	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260616	2226.4	2231.3	2185.6	2189	145802	2189	down	down	correct
JBMA.NSE	JBM Auto Limited	20260616	683.5	687.85	677.05	681.35	366742	681.35	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260616	8.36	8.49	7.98	8	66574	8	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260616	1097.5	1117.5	1097.1	1110.3	3662	1110.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260616	749.7	749.7	708.15	719.65	39069	719.65	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260616	247.25	255.95	242.5	247.91	2822994	247.91	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260616	1149.5	1152.9	1120.6	1139.8	810919	1139.8	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260616	602.05	605.9	586	587.5	245637	587.5	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260616	30.6	30.9	30.02	30.32	970292	30.32	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260616	23.04	24.33	22.74	23.76	18510	23.76	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260616	31.78	32.76	30.91	32.33	4588391	32.33	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260616	301.45	305.95	299.25	300.25	16119	300.25	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260616	5150	5346	5133	5310	106194	5290.2363	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260616	485.35	495	484	489.3	95270	489.3	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260616	599.7	601.95	595.5	600.5	139521	593.7294	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260616	356.55	360.35	351.15	357.05	195309	357.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260616	394	396.5	385.75	387.15	794511	387.15	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260616	94.93	95.63	92.2	92.97	5828	92.97	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260616	124	125.99	123.12	124.89	2851044	124.89	up	down	incorrect
JOCIL.NSE	Jocil Limited	20260616	147.8	155	147.55	153.92	3381	153.92	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260616	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260616	1081.1	1115	1081.1	1092	3287	1092	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260616	18.22	18.26	17.8	17.97	87601637	17.97	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260616	707	716.45	698.95	709.5	547760	709.5	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260616	568	568	558.6	562.05	1480775	562.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260616	12422	13203	12205	12820	9612	12820	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260616	1300	1302.5	1269	1274.3	1110628	1267.0224	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260616	133.5	138.65	131.51	133.42	402683	133.42	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260616	424.95	427.5	422	423.35	1585322	422.1494	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260616	643.95	655	630.1	650	377352	647.82	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260616	1000	1000	975	977	65912	971.9794	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260616	779.3	779.3	770.19	774.78	312842	774.78	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260616	548	554.4	540	543.8	123741	543.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260616	206.05	210.21	203.68	204.99	1177466	201.4098	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260616	12.22	12.44	12.02	12.25	5865644	12.25	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260616	239	240.31	233.99	239.74	9057	239.74	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260616	1113.1	1142.8	1106.1	1137.3	337437	1137.3	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260616	127.99	127.99	122.34	123.02	1614	123.02	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260616	608.3	609.4	593.55	597.95	1864	597.95	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260616	385	385.6	374.5	378.55	9372108	378.55	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260616	170.55	173.54	167.21	168.86	25860	168.86	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260616	31.1	31.7	30.84	31.17	3035150	31.17	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260616	1.59	1.65	1.53	1.61	258435	1.61	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260616	101.69	106.5	97.5	104.3	31562	104.3	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260616	186.85	195.5	183.95	192.16	16836	192.16	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260616	217.7	219.9	215.3	216	364025	213.3657	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260616	352.5	352.5	338.5	343.6	17177	343.6	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260616	42.85	43.9	41.21	42.92	4334	42.92	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260616	292	298	288.85	294.55	2930882	292.2768	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260616	857	869	835	862.2	125	862.2	up	up	correct
KAYA.NSE	Kaya Limited	20260616	258.01	263	255	257.7	20713	257.7	down	down	correct
KCP.NSE	The KCP Limited	20260616	167.13	169	162.9	165.65	163017	165.65	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260616	23.12	23.19	22.45	22.63	267791	22.63	down	down	correct
KDDL.NSE	KDDL Limited	20260616	2861.2	2888.9	2810.3	2825.5	14535	2825.5	down	down	correct
KEC.NSE	KEC International Limited	20260616	515	532.3	513.05	527.75	1942110	527.75	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260616	104.04	104.04	104.04	104.04	5929	104.04
KEI.NSE	KEI Industries Limited	20260616	5469.5	5499	5345	5386.5	163833	5386.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260616	15.49	15.88	15.37	15.72	2937246	15.72	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260616	2043.4	2074.1	2015	2055	178781	2055	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260616	12.09	12.09	12.09	12.09	268990	12.09
KEYFINSERV.NSE	Keynote Financial Services Limited	20260616	250	264.8	250	256.75	2348	256.75	up	up	correct
KHADIM.NSE	Khadim India Limited	20260616	106.57	109	105.25	107.81	49029	107.81	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260616	56.05	57.8	55.8	57.43	158609	57.3747	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260616	125.97	128	121.4	126.07	3403	126.07	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260616	18.47	18.47	17.75	18.01	633	18.01	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260616	5198	5360	5120	5159.5	1896	5159.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260616	184.8	188.75	182.49	185.52	44924	185.52	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260616	770.4	789	763.6	778.65	551283	778.65	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260616	5012.5	5124	5012.5	5087.5	3997	5087.5	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20260616	402.55	417.85	402.55	410.45	388117	410.45	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260616	396.1	398.05	387	391.85	202780	391.85	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260616	1755.4	1845	1755.4	1816.7	244500	1809.8171	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260616	1953.1	1964.8	1910	1918.5	187561	1918.5	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260616	3195.9	3263.9	3156.1	3244.6	5977	3244.6	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260616	154.05	155.9	151.8	155.2	1389762	155.2	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260616	466	485	465	482.6	95297	482.6	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260616	27.6	27.69	25.62	26.78	104300	26.78	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260616	127.51	129.75	126.87	129.09	1026735	129.09	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260616	87.99	88.3	85.74	86.22	18144	86.22	down	down	correct
KOLTEPATIL.NSE	Kolte	20260616	362.4	375	361.3	371.55	44149	371.55	up	up	correct
KOPRAN.NSE	Kopran Limited	20260616	184.29	186.8	179	182.06	50554	182.06	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260616	405.75	408.55	404.5	407.95	9079548	407.2461	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260616	25.4	27.24	25.4	26.95	103288	26.95	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260616	121.71	124.9	121.71	123.18	48570	123.18	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260616	70.18	70.35	68.16	69.23	9779	69.23	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260616	765	767.35	751.2	756.55	1065809	756.55	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260616	1055.3	1070	1045	1054.6	130891	1052.2879	down	down	correct
KRBL.NSE	KRBL Limited	20260616	375.5	385.1	374.15	376.5	647739	376.5	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260616	67.6	67.97	63.26	66.63	10404	66.63	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260616	2.95	3.08	2.86	2.9	48447	2.9	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260616	676.8	690	672.5	680.6	701160	136.02	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260616	539.5	556.1	534	535.35	104282	535.35	down	down	correct
KSB.NSE	KSB Limited	20260616	855	868.1	855	865.45	130451	865.45	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260616	876.55	885	859	863.05	96595	863.05	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260616	819	819	801.5	811.8	12904	811.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260616	272.35	279.8	271.9	279.05	2273177	279.05	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260616	75.64	76.79	74.8	75.27	67037	75.27	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260616	5.05	5.05	4.72	4.72	872	4.72	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260616	1620	1803	1620	1642	8683111	1642	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260616	105	107.8	105	106.25	4538	106.25	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260616	180.19	182.38	178.36	180.89	76627	180.89	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260616	7.14	7.5	7.1	7.44	47499	7.44	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260616	1399.7	1406	1342.9	1376.4	3447151	1376.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260616	15990	16001	15650	15760	4230	15760	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260616	4.5	4.5	4.24	4.35	21841	4.35	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260616	111.2	111.24	109.21	109.99	3291320	109.99	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260616	148.6	154.8	146.06	147.42	1213	147.42	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260616	1548.7	1571.3	1539.3	1550.1	21648	1550.1	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260616	12.2	12.35	11.88	11.91	12417	11.91	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260616	241.67	244.38	233.61	237.47	39014	237.47	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260616	552.75	560.95	550.5	552.8	584674	552.8	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260616	29.11	29.11	29.05	29.09	40424	29.09	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260616	267.63	267.83	266.13	267.49	2002	267.49	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260616	858.43	865.82	853.18	861.4	513	861.4	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260616	273.86	274	271.8	272.83	135	272.83	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260616	237	241	225.2	239.99	54083	239.99	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260616	659.45	659.45	641.05	646	30933	646	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260616	6950	7020	6925.5	6991.5	10442	6991.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260616	1000	1000.01	999.99	1000	2031814	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260616	1000	1000.01	999.99	999.99	69238	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260616	925.95	939.9	916.45	937.95	827292	937.95	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260616	268.8	279.8	268.8	275.45	28008	275.45	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260616	140.39	140.9	137.05	139.88	37979	139.88	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260616	70.4	76	70.08	72.59	48850	72.59	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260616	7.18	7.18	6.72	6.81	15943	6.81	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20260616	4205	4235.4	4177.1	4186.4	2647549	4186.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260616	3418.9	3500	3392.1	3462.9	86988	3462.9	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260616	5380	5418.5	5260.5	5322	8790	5322	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260616	1680.2	1689.9	1604.1	1615.1	183968	1615.1	down	down	correct
LUPIN.NSE	Lupin Limited	20260616	2284.4	2286.7	2255.1	2277.8	388578	2261.4031	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260616	1310	1316	1280	1294.9	22858	1294.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260616	154.9	156.87	152	153.95	395225	153.6884	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260616	71.5	74.8	68	69.32	135664	69.32	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260616	4.95	4.99	4.87	4.94	14416	4.94	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260616	3163	3163	3108	3137.9	3551761	3105.2897	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260616	299.4	301.9	294	297.85	2322850	291.2962	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260616	128.88	129	125.11	126.82	40296	126.82	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260616	1018.2	1022.4	991.2	1000.95	12358	1000.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260616	36.82	37.89	35.9	37.24	4089	37.24	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260616	5.7	6.19	5.36	6.03	69915	6.03	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260616	69.05	73.99	68.12	71.77	704616	71.77	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260616	189.76	189.76	189.76	189.76	240831	189.76
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260616	459.7	461.45	454.1	455.6	2159	444.5288	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260616	20.2	20.69	19.64	19.94	21063	19.94	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260616	89.9	90	87.1	88.19	13331204	88.19	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260616	49	49.05	47.61	47.9	7012	47.9	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260616	810.05	839.55	795	806.2	4927	806.2	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260616	114.78	117.09	113.51	114.88	82262	114.88	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260616	72.96	72.96	70	70.98	37741	70.98	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260616	332.3	344	331.5	343.5	122933	340.2577	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260616	351.7	351.7	343	344.6	108185	342.3851	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260616	12535	12674	12484	12541	2537	12480.2393	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260616	634	638.6	621.65	624	58542	624	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260616	1078.8	1078.8	1040.7	1057.5	100305	1057.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260616	32.9	33.32	32.4	32.69	5489	32.69	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260616	41.57	41.89	40.08	40.89	136995	40.89	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260616	107.51	112.64	106.33	111.3	216329	111.3	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260616	59.2	60.89	59.2	59.76	7149	59.76	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260616	68.4	68.5	67	68.48	29780	68.48	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260616	68.95	70.83	67.5	67.68	1371398	67.68	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260616	320	320	316.5	317.45	2216024	317.45	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260616	30.89	30.89	29.03	29.69	31751	29.69	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260616	842.4	857.95	842.4	851.1	48957	851.1	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260616	575.05	579.8	564.05	571.3	386068	571.3	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260616	116.03	116.53	112.81	113.26	2184861	113.26	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260616	15.2	15.97	14.99	15.81	2424	15.81	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260616	57	58	56.3	56.55	4085	56.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260616	406.1	414	403.2	409.3	70676	409.3	up	up	correct
MARICO.NSE	Marico Limited	20260616	810	818.4	806.5	808.45	1563410	808.45	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260616	248.6	264.85	244	261.55	1820380	261.55	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260616	250.6	258.8	246.1	247.13	1983633	247.13	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260616	13861	13874	13661	13691	280511	13691	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260616	311.1	320.3	309.95	312.7	121747	312.7	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260616	141.2	155.4	141.2	155.39	135	155.39	up	up	correct
MASTEK.NSE	Mastek Limited	20260616	1618	1669.9	1602	1663.8	35381	1663.8	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260616	401.8	401.8	392	392.95	12185	392.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260616	110	110	107	109.22	46511	105.379	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260616	1034.5	1035	1014.3	1024.1	2214615	1022.2833	down	up	incorrect
MAXIND.NSE	Max India Limited	20260616	159.05	161.4	157.6	160.51	18476	160.51	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260616	808.25	837.95	800	823.95	226343	823.95	up	up	correct
MAZDA.NSE	Mazda Limited	20260616	234.99	234.99	229.7	230.51	4611	230.51	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260616	2442.5	2471.7	2436.4	2467.4	492024	2467.4	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260616	566.6	578	563	565.65	932710	113.03	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260616	27.36	27.5	26.25	26.92	17177	26.92	down	down	correct
MCDOWELL.NSE	N	20260616	1275.8	1302	1268.1	1298	1039955	1298	up	up	correct
MCL.NSE	Madhav Copper Limited	20260616	60.75	60.75	59.1	59.59	27317	59.59	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260616	66.7	66.7	66.7	66.7	108731	66.7
MCX.NSE	Multi Commodity Exchange of India Limited	20260616	2900.9	2903.9	2833	2889.7	2264594	2889.7	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260616	168.59	179	168.41	177.33	445879	175.7189	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260616	0.8	0.8	0.8	0.8	97710	0.8
MERCATOR.NSE	Mercator Limited	20260616	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260616	529	556.6	524.9	535.15	638225	535.15	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260616	1624	1644	1598.4	1612.3	295127	1612.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260616	16.44	16.79	16.16	16.6	122957	16.5896	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260616	1147	1191	1144.7	1185.6	521597	1185.6	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260616	233.62	236.5	229.41	231.36	163885	231.36	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260616	439	443.95	435.45	439.05	795675	439.05	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260616	670	674.55	650.15	657.1	412328	657.1	down	down	correct
MINDSPACE.NSE	RR	20260616	463.21	465.08	460.02	464.04	126347	464.04	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260616	211.91	216.97	210.9	212.09	65777	212.09	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20260616	37.21	38.5	36.92	38.1	200926	38.1	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260616	30.5	30.87	30.02	30.38	50729	30.38	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260616	1.08	1.08	1	1.03	520402	1.03	down	down	correct
MMFL.NSE	M M Forgings Limited	20260616	472.5	474.65	460	471.6	59071	471.6	down	down	correct
MMP.NSE	MMP Industries Limited	20260616	266.9	275	263.05	265.1	41809	265.1	down	down	correct
MMTC.NSE	MMTC Limited	20260616	70	77.59	69.35	75.74	114146838	75.74	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260616	125.45	126.88	125.1	126.63	1575	126.63	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260616	66.05	66.05	64.38	64.74	1310	64.74	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260616	23	23.3	22.75	23	5411	23
MOIL.NSE	MOIL Limited	20260616	296.25	301.85	296.2	297.6	530306	297.6	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260616	11.85	12.18	11.85	12.04	25671	12.04	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260616	49.65	52.2	49.3	51.94	1673662	51.94	up	up	correct
MOLDTECH.NSE	Mold	20260616	126.4	130.8	126.4	128.33	40208	128.33	up	up	correct
MOLDTKPAC.NSE	Mold	20260616	695.8	700.5	686	693.85	30353	693.85	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260616	68.12	68.12	66.26	66.74	374607	66.74	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260616	246	250.2	246	249.88	4307	249.88	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260616	330.07	330.07	330.07	330.07	234114	330.07
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260616	551.6	561.7	538.7	542	42569	542	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260616	8.26	8.26	8.26	8.26	2549	8.26
MOREPENLAB.NSE	Morepen Laboratories Limited	20260616	52.51	53.66	51.7	52.28	9531328	52.28	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260616	948.95	949.3	929.3	946.55	986688	946.55	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260616	29.6	29.6	28.06	28.88	30035	28.88	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260616	2321	2349	2300.4	2327.2	621307	2327.2	up	up	correct
MPSLTD.NSE	MPS Limited	20260616	1818.9	1846.7	1812.6	1819.6	6002	1819.6	up	up	correct
MRF.NSE	MRF Limited	20260616	129500	129930	127800	128470	6791	128246.1574	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260616	170.8	170.8	164	165.52	6434625	165.52	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260616	42.25	44.2	42.25	42.48	6559887	42.48	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260616	635	724.4	632.85	708.8	14270587	708.8	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260616	7360	7779	7285.5	7698.5	3188367	7698.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260616	1.89	2.02	1.85	2	71127	2	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260616	31.3	31.92	31	31.24	1648330	31.24	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260616	135.7	136.79	133.62	135.49	75418	135.49	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260616	65.8	65.8	62.5	65.09	13108	65.09	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260616	97.98	101.38	97.5	98.79	378310	98.79	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260616	129.49	129.82	127.95	129.07	17321	129.07	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260616	32	32.32	31.11	31.5	18438	31.5	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260616	203	203	198	199.56	8615	199.56	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260616	3165	3194	3153.3	3166.9	405109	3166.9	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20260616	165.1	173.71	165.1	172.16	614416	172.16	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260616	3.52	3.52	3.52	3.52	0	3.52
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260616	27.55	29.3	27.55	29	14477	29	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260616	26.75	27.5	26.73	26.85	14901	26.85	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260616	256.3	256.3	252	253.6	801	253.6	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260616	119	119.45	116	117.35	9624	117.35	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260616	249.8	251.8	244	245.75	10199	245.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260616	251	252.85	244.05	247.2	22253	247.2	down	down	correct
NAM.NSE	INDIA	20260616	1145.8	1158.5	1137.6	1142.4	522862	1129.5685	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260616	851.7	857.9	841.7	851.5	560388	851.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260616	169	173	166.81	168.09	23744	168.09	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260616	370	370	357.8	366.65	19009228	366.65	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260616	988	1003.95	985.35	997.65	1165372	994.5802	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260616	7280.5	7399	7164.5	7315.5	162061	7315.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260616	103	108.83	103	107.05	1115186	107.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260616	145.89	146.46	138.64	139.15	788995	139.15	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260616	292	307	291	301.15	5131896	301.15	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260616	107.47	109.92	107.26	109.14	18417449	109.14	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260616	1861.1	1898	1861.1	1897.9	67	1897.9	up	up	correct
NCC.NSE	NCC Limited	20260616	153.11	154.93	152.1	152.92	1508835	152.92	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260616	186.62	196.4	185.41	195.83	284510	195.83	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260616	2779	2779	2552	2650.5	887	2650.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20260616	2.61	2.66	2.57	2.59	789533	2.59	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260616	854.95	867.05	835	843.85	50368	839.784	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260616	82.5	83.8	81.85	82.39	206078	82.39	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260616	17.12	17.5	16.62	17.1	77171	17.1	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260616	11.89	11.95	11.5	11.78	101180	11.78	down	down	correct
NELCAST.NSE	Nelcast Limited	20260616	138.47	142	137.16	138.78	113900	138.0236	up	up	correct
NELCO.NSE	Nelco Limited	20260616	715.05	738	712.05	725.6	76569	725.6	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260616	2064.1	2090	2028	2082	49157	2082	up	up	correct
NESCO.NSE	Nesco Limited	20260616	1117	1123.9	1107.6	1119.4	19518	1112.2375	up	up	correct
NETF.NSE	Tata Mutual Fund	20260616	265.08	265.08	257.33	260.2	12039	260.2	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260616	32.9	34.28	32.46	33.76	14736775	33.76	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260616	16990	17246	16560	16722	39739	16691.1526	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260616	472.8	484.95	468.7	477.95	1359770	472.6586	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260616	3.96	4.07	3.91	3.91	9413	3.91	down	down	correct
NFL.NSE	National Fertilizers Limited	20260616	75.99	79.7	75.42	77.68	8022820	77.68	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260616	36.1	38.99	36.1	38.79	10993	38.79	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260616	1876.4	1889.8	1845	1862.4	260733	1858.2813	down	down	correct
NHPC.NSE	NHPC Limited	20260616	74.69	74.99	74.36	74.75	24616686	74.75	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260616	160.9	164.9	159.46	161.76	1166395	160.4386	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260616	31.39	31.6	30.45	30.78	13783	30.78	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260616	272.42	272.42	270.63	271.67	5748509	271.67	down	down	correct
NIITLTD.NSE	NIIT Limited	20260616	89.29	107.12	88.37	105.72	27928835	105.72	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260616	7.96	8.14	7.93	7.99	2366406	7.99	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260616	13.16	13.5	12.88	13	512108	13	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260616	1287.3	1297.8	1264.3	1274.5	11115	1255.0464	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260616	363	366.1	349.5	358.95	3633	358.95	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260616	29.99	29.99	28.52	29.53	58713	29.53	down	up	incorrect
NITCO.NSE	NITCO Limited	20260616	96.88	98	94.25	94.8	513999	94.8	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260616	552	556	542.3	549.75	106194	549.75	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260616	199.9	199.9	193.21	197.12	3110	197.12	down	down	correct
NKIND.NSE	N.K Industries Limited	20260616	64	64.2	63.52	64.2	14	64.2	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260616	317.9	318.9	309.95	313.45	5423172	313.45	down	down	correct
NMDC.NSE	NMDC Limited	20260616	88.47	88.85	87.09	88.09	23070064	88.09	down	down	correct
NOCIL.NSE	NOCIL Limited	20260616	164.02	165.48	161.26	161.77	263065	160.2731	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260616	5.19	5.19	4.9	5	85252	5	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260616	75.38	77	71.2	74.81	3463	74.81	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260616	288.65	288.86	286.49	288.86	400	288.86	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260616	440.1	455.4	440.1	445.05	1670	445.05	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260616	435.4	436.45	421	425.85	365398	425.85	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260616	5625	5658.5	5575	5610.5	1213	5610.5	down	down	correct
NTPC.NSE	NTPC Limited	20260616	349.75	356.2	348.5	355.55	14555184	355.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260616	739.5	782.4	739	772.35	96231	759.5873	up	up	correct
NURECA.NSE	Nureca Limited	20260616	239	241	234.4	238.4	9470	238.4	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260616	314	317.8	309	310.45	176944	310.45	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260616	335.2	346.8	334	339.9	24396	339.9	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260616	1682	1713	1666.1	1704.8	777948	1702.9585	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260616	9425	9580.5	9357	9500.5	257188	9500.5	up	up	correct
OIL.NSE	Oil India Limited	20260616	416.65	421.85	414.7	419.65	2109450	419.65	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260616	55.01	58	55.01	56.73	35296	56.73	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260616	1286	1290	1257.2	1270.4	405722	1270.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260616	234.8	234.99	225	227.81	39812	227.81	down	down	correct
OMAXE.NSE	Omaxe Limited	20260616	78.4	82.2	78.01	78.9	437823	78.9	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260616	85.69	86.98	84.61	85.55	35685	85.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260616	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260616	27.6	28.27	26.11	28.08	44622	28.08	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260616	58.9	60.95	58.63	59.84	1351160	59.84	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260616	244.15	248.8	243.5	248.2	17468010	248.2	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260616	50.02	52.45	50.02	51.3	389585	51.3	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260616	251.3	258.95	250.5	251.85	54383	244.9535	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260616	426.4	434.4	422.5	429.4	102003	429.4	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260616	193	229.26	189.1	229.16	313547	229.16	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260616	967	1094	900	1048.15	777149	1048.15	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260616	57.15	57.2	56.02	56.44	52485	56.44	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260616	6.42	6.49	6.26	6.32	69992	6.32	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260616	318.8	328.5	311.35	318.95	21854	317.941	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260616	136.45	137.09	135.26	135.92	105078	135.92	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260616	181.38	187.1	178.36	185.65	606793	184.8452	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260616	118.55	120	116.12	118.94	252693	118.3694	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260616	60	67.4	59.11	63.1	14600	63.1	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260616	17.85	18	17.51	17.93	106697	17.93	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260616	4017.5	4192	4011	4142.4	20789	4142.4	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20260616	1.53	1.63	1.49	1.62	26093	1.62	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260616	43.97	45.6	43.5	45.2	36762	45.2	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260616	39200	39530	38900	39065	16356	39065	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260616	58.29	59.7	58.05	59.41	6858615	59.41	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260616	97.96	100	96	98.3	412	98.3	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260616	46.5	48.31	46.5	48.31	4569	48.31	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260616	541	562.95	536.55	544.95	328429	544.95	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260616	372.35	378	363.65	373.95	8310	373.95	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260616	385.45	392.5	381	384.6	175628	384.6	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260616	95.55	95.8	93.4	95.08	16394	95.08	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260616	64.5	67.8	64.31	66.73	2922201	66.73	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260616	232.69	235.88	228.65	230.49	335221	230.49	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260616	3.2	3.2	3.2	3.2	77062	3.2
PARTYCRUS.NSE	SM	20260616	97.5	97.5	97.5	97.5	2000	97.5
PATELENG.NSE	Patel Engineering Limited	20260616	28.74	29	28	28.69	14681432	28.69	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260616	13.44	13.94	13.33	13.76	111381	13.76	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260616	9.19	9.24	8.97	8.99	46072981	8.99	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260616	82.5	83.59	80.96	81.7	54490	81.7	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260616	19.45	19.45	18.03	19	3397	19	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260616	158	164	156.78	162.01	633921	162.01	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260616	15.39	16	15.03	15.67	76874	15.67	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20260616	4930	5048.5	4906	5019	676099	5019	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20260616	286.6	291.8	284.1	290.55	5030098	290.55	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20260616	426.5	433.95	424.85	427.5	5312213	427.5	up	up	correct
PFIZER.NSE	Pfizer Limited	20260616	4548	4554	4481.6	4503.1	18797	4431.2084	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260616	241.32	244.99	231	234.15	169061	234.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260616	30.77	31.6	30.75	31.3	734729	31.3	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260616	494.7	531.75	491.5	527.45	13020553	527.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260616	9050	9100	8883.5	9077	15584	9077	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260616	6215	6258	6178.5	6226.5	9395	6226.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260616	1716.1	1716.1	1631	1665.1	61648	1665.1	down	down	correct
PGINVIT.NSE	IV	20260616	93.86	94.24	93.85	93.9	1753172	93.9	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260616	1867.5	1885.9	1848	1868.2	1134388	1868.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260616	1587	1587	1552.6	1572	382140	1560.7644	down	down	correct
PIIND.NSE	PI Industries Limited	20260616	2850	2904.4	2827.2	2878	402479	2878	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260616	4370.9	4444.8	4355.1	4414.4	1435	4405.4454	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260616	8.27	8.27	8.02	8.12	44264	8.12	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260616	25.5	25.8	25.3	25.62	9639	25.62	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260616	987.5	993.95	967.5	971.55	20261	971.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260616	770	770	730.15	765	144	765	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260616	173.61	174.47	172.1	173	4427	173	down	down	correct
PNB.NSE	Punjab National Bank	20260616	108.09	108.69	106.9	107.97	11865685	107.97	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260616	91.8	91.89	88.48	89.19	1078553	89.19	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260616	1020	1031.9	1008	1017.9	456232	1017.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260616	21.8	21.8	21.01	21.18	2002	21.18	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260616	207	209	206.06	207.14	188408	207.14	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260616	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260616	255	265	255	260.15	1778	260.15	up	up	correct
POKARNA.NSE	Pokarna Limited	20260616	879.5	929	870	908.85	177292	908.2863	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260616	9600	9671	9475	9591.5	339718	9591.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260616	1524.7	1531.7	1498	1516.8	38561	1516.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260616	913.7	938.9	913.7	929	78256	929	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260616	326.5	326.5	316.1	318.25	4019	318.25	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260616	403.05	406.65	398.45	403.45	1263523	403.45	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260616	286.1	286.4	282.85	285.15	8146761	285.15	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260616	34800	34920	34525	34740	57891	34740	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260616	2865.8	2865.8	2740.3	2780.6	136107	2780.6	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260616	243	245	235	243.27	29513	243.27	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260616	259.7	266.8	250	258.39	263631	258.39	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260616	20.26	21.88	20.26	21.35	42136	21.35	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260616	338.8	343	334.8	341.4	896092	341.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260616	151	155	146.1	151.3	1416712	151.3	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260616	4.49	4.49	4.35	4.41	99301	4.41	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260616	7.7	7.85	7.6	7.85	119395	7.85	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260616	151.9	153.82	148.01	148.63	131759	147.5724	down	down	correct
PRECOT.NSE	Precot Limited	20260616	695	750.35	695	714.95	4030	714.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260616	404	425.7	404	423.25	632200	423.25	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260616	687.95	745	687.95	737.8	3134401	737.8	up	up	correct
PREMIER.NSE	Premier Limited	20260616	2.94	3.04	2.9	2.91	664	2.91	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260616	56	58	56	57.19	232421	57.19	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260616	1478	1527.9	1461.1	1521.1	1398862	1521.1	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20260616	582	588.1	571.5	574.8	349324	574.8	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20260616	285.65	287.45	282.8	283.9	26072	283.9	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260616	282.85	292.9	281.35	285.15	747669	285.15	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260616	14.13	14.94	14.13	14.64	193894	14.64	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260616	3502.3	3510	3434	3453.7	43728	3453.7	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260616	120	121.89	120	120.55	163124	120.55	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260616	24.2	24.34	23.89	24	1255331	23.6232	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260616	921	925.75	900.2	907.8	62820	907.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260616	96.2	96.73	95.06	95.9	1780912	95.9	down	down	correct
PTC.NSE	PTC India Limited	20260616	191.99	197.3	190.18	195.24	1595577	195.24	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260616	41.08	41.68	40.5	41.45	36274	40.4341	up	up	correct
PULZ.NSE	SM	20260616	25.3	25.3	25.3	25.3	2000	25.3
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260616	1041.9	1060.9	1023.3	1025.8	18156	1023.1523	down	down	correct
PURVA.NSE	Puravankara Limited	20260616	214.48	217.02	213.04	214.74	87246	214.74	up	up	correct
PVP.NSE	PVP Ventures Limited	20260616	31	31.17	30.16	30.38	138876	30.38	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260616	124.94	124.94	123.65	124.25	188449	124.25	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260616	262	263.2	262	263.15	1995	263.15	up	up	correct
QUESS.NSE	Quess Corp Limited	20260616	245	252.9	243.6	249.81	847281	249.81	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260616	176	176	165.87	174.22	104507	174.22	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260616	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260616	3.09	3.29	3.04	3.12	18944	3.12	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260616	3615	3621.4	3556.4	3575	174365	3567.0751	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260616	6.06	6.48	6.05	6.32	104984	6.32	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260616	321.3	328.35	318.5	321.8	1171360	321.8	up	up	correct
RAIN.NSE	Rain Industries Limited	20260616	209.8	213.45	192	194.48	11234542	194.48	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260616	82.8	84.24	82.65	84.24	1557976	84.24	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260616	3.82	3.83	3.77	3.79	232234	3.79	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260616	456.9	462.95	448	452.7	56406	450.8742	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260616	33.12	34.3	32.85	34.02	25496	34.02	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260616	12.27	12.58	11.9	12.19	417866	12.19	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260616	7.22	7.22	7.22	7.22	0	7.22
RALLIS.NSE	Rallis India Limited	20260616	228.84	234.6	228.56	229.36	789186	229.36	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260616	30.2	30.2	29.21	29.62	5748	29.62	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260616	5.26	5.3	5.04	5.11	24792023	5.11	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260616	909	910.55	877.4	882.15	217951	882.15	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260616	295.4	295.4	287.6	290.1	111794	290.1	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260616	551.55	575.5	542.25	570.95	406565	570.95	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260616	439.5	442.5	432.1	433.85	46639	433.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260616	12.95	13.07	12.74	12.85	158970	12.85	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260616	1469.2	1549.9	1459	1531.2	30895	1531.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260616	2591	2613.9	2582.1	2598.7	16738	2598.7	up	up	correct
RAYMOND.NSE	Raymond Limited	20260616	595.4	606.85	587.6	589.65	461526	589.65	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260616	374	374.6	364.35	369.7	4125957	369.7	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260616	129.21	135.4	128.5	132.12	7758401	132.12	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260616	0.98	0.98	0.95	0.96	2983488	0.96	down	up	incorrect
RECLTD.NSE	REC Limited	20260616	353	358.75	352.4	356.55	3407173	356.55	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260616	243.99	247.9	242.42	243.98	1744143	238.6305	down	down	correct
REFEX.NSE	Refex Industries Limited	20260616	314.1	329.9	313.8	320.05	809191	319.0302	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260616	42.2	42.2	39.8	39.91	732	39.91	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260616	343.55	352.95	340.6	350.85	185171	350.85	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260616	1313.4	1333.4	1306.4	1328.8	18513223	1328.8	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260616	243.52	247.49	239.04	245.77	755976	245.77	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260616	81.55	81.55	81.55	81.55	0	81.55
REMSONSIND.NSE	Remsons Industries Limited	20260616	90.7	92.27	88.55	89.19	78897	89.19	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260616	24.39	24.39	23.52	23.75	9725923	23.75	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260616	392	394.25	387.55	390.65	58805	390.65	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260616	76	76	71.15	73.2	5519	73.2	down	down	correct
REPRO.NSE	Repro India Limited	20260616	364.9	373.75	356	358.5	14614	358.5	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260616	175.68	177.69	174.22	176.83	68539	176.83	up	up	correct
RGL.NSE	Renaissance Global Limited	20260616	105.85	114.79	105.85	114	3614044	114	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260616	2.25	2.26	2.18	2.21	549856	2.21	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260616	373.6	381.15	373.55	378.6	111375	378.6	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260616	134.28	135.25	130.06	133.28	1243769	133.28	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260616	794.8	875	794.05	852.2	1653879	852.2	up	up	correct
RITES.NSE	RITES Limited	20260616	208.94	211.67	208.4	210.27	319835	210.27	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260616	18.5	18.69	17.93	18.32	12922	18.32	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260616	26.72	27.28	25.05	25.61	167281	25.61	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260616	589.6	593	574	583.5	476605	583.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20260616	932	988	926.85	979.55	175588	979.55	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260616	328	341.45	328	331.05	57171	331.05	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260616	140.75	141.42	139.11	140.97	684541	140.97	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260616	2.97	2.98	2.7	2.95	589359	2.95	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260616	45.04	46.5	45	45.51	6608	45.51	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260616	508	519.9	506.85	513.5	45952	513.0052	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260616	54.25	57.01	53.68	55.43	20832	55.43	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260616	530	549.5	526.85	541.9	360055	541.9	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260616	2286.2	2321.9	2262.7	2288.7	10157	2266.3011	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260616	26.91	27.27	26.66	27	28763881	27	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260616	64.89	64.94	62.3	62.8	88540	62.8	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260616	882.8	892.2	876.1	886.95	20781	886.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260616	31.05	32	30.51	31.63	34274	31.63	up	up	correct
RSWM.NSE	RSWM Limited	20260616	207.55	208.27	201.99	203.33	117974	203.33	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260616	257.55	263	257.3	262.3	103014	262.3	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260616	35.85	35.88	35.06	35.62	2050408	35.62	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260616	9.6	9.63	9.36	9.43	11883526	9.43	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260616	333	333.8	318.2	321.8	8918	321.8	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260616	6.4	6.43	6.27	6.38	42053	6.38	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260616	109	110.85	106.55	109.13	24963	109.13	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260616	154.8	155.41	151.5	152.67	79974	152.67	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260616	47.51	48.5	44.1	44.56	162796	44.56	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260616	241.8	243.59	239.65	241.14	3985588	241.14	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260616	376.5	393.7	376	385.25	2209	385.25	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260616	7.61	7.94	7.26	7.66	10176	7.66	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260616	9.06	9.23	9.06	9.17	114104	9.17	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260616	3.01	3.06	2.97	3	56538	3	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260616	1647	1655.4	1601.1	1608.8	32823	1606.8233	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260616	25.9	25.9	24.18	25.55	7319	25.55	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260616	172.74	176.48	171.21	175.98	45785	175.98	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260616	182.5	183.41	179.12	180.99	20743356	180.99	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260616	840	889.95	806.7	822.95	167420	822.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260616	18.53	18.53	18.08	18.18	39174	18.18	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260616	144.4	148.75	142.81	143.84	464672	143.84	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260616	1.97	1.97	1.9	1.93	567285	1.93	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260616	7.26	7.3	7.14	7.17	2002306	7.17	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260616	268	275	260.1	269.1	231	269.1	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260616	58.07	61	58.07	59.51	86619	59.51	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260616	636.55	661	630.95	656.25	64555	656.25	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260616	6.5	6.95	6.29	6.73	480468	6.73	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260616	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260616	958	984.8	953	959.5	526	959.5	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260616	709.05	720.8	683.55	688.95	300340	688.95	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260616	535.55	536	523	526.25	25971	524.3045	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260616	427.65	428.1	406.05	422.05	682636	422.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260616	36.23	36.23	36.23	36.23	48888	36.23
SANOFI.NSE	Sanofi India Limited	20260616	3260.7	3339.9	3245	3303.7	38621	3303.7	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260616	0.23	0.23	0.22	0.22	878931	0.22	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260616	524.85	533	521.5	523.5	208790	523.5	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260616	469.8	471.55	459.5	462.95	609168	462.95	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260616	98.75	99.9	97.25	99.31	66941	97.3919	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260616	2126.3	2250	2124.2	2188.4	41929	2172.8845	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260616	304.85	314.2	304.85	305.6	15769	305.6	up	up	correct
SATIA.NSE	Satia Industries Limited	20260616	55.82	56.62	54.85	55.47	113534	55.47	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260616	232.11	241	228.95	231.38	395949	231.38	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260616	733.7	743.85	723	740.6	418823	740.6	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260616	601.8	626	601.15	621.65	1960494	621.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260616	118.98	118.98	117.58	118.02	2782	118.02	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260616	315.67	317.58	312.62	316.59	9063	316.59	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260616	285	287.9	279.63	283.27	3861	283.27	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260616	215.86	218.6	215.86	218.47	1149	218.47	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260616	1771.7	1793	1764	1767.6	1423732	1767.6	down	down	correct
SBIN.NSE	State Bank of India	20260616	1023.8	1026.55	1007.4	1015.3	9693677	1015.3	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260616	4035	4210	4026.6	4175	105447	4175	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260616	151	152.15	147.76	148.9	37623	148.9	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260616	1246.2	1257.9	1150	1181.4	928140	1181.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260616	312	317.25	305.5	308.6	3818612	308.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260616	78.5	79.77	76.8	77.3	511456	77.3	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260616	1595	1641	1571	1575	27106	1575	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260616	19.99	19.99	19.03	19.23	6112	19.23	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260616	103.94	106.18	102.5	104.27	1368887	104.27	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260616	228.9	228.9	219	221.04	101591	221.04	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260616	18.62	19.35	18.62	18.62	897940	18.62
SETF10GILT.NSE	SBI Mutual Fund	20260616	261	261.94	260.06	261.65	17141	261.65	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260616	256.99	257.9	255.7	256.73	1997600	256.73	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260616	586.01	587.71	583.67	586.03	44156	586.03	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260616	769.55	769.55	763.51	768.46	29549	768.46	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260616	0.44	0.46	0.44	0.44	23392	0.44
SEYAIND.NSE	Seya Industries Limited	20260616	13.17	13.43	12.91	13.15	7103	13.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20260616	713.95	713.95	700	703.45	127932	702.4999	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260616	563.2	593.75	563.2	572.4	14451	572.4	up	up	correct
SGL.NSE	STL Global Limited	20260616	10.94	11.1	10.51	10.88	18434	10.88	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260616	68.99	69.1	67.4	67.4	2134	67.4	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260616	549.7	553.95	544.5	548.4	483283	548.4	down	down	correct
SHALBY.NSE	Shalby Limited	20260616	170.62	172.77	168.62	170.4	28284	170.4	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260616	52.9	53.5	52.06	53.12	24916	53.12	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260616	114.8	114.8	114.45	114.8	112898	114.8
SHANTI.NSE	Shanti Overseas (India) Limited	20260616	6.4	6.4	6.22	6.24	37745	6.24	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260616	446.15	456.95	444.65	451.9	14800	449.817	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260616	921	935.9	909.15	914.9	290488	914.9	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260616	808.85	815.15	805.2	812.1	23003	812.1	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260616	138	140.22	132.82	137.5	617625	137.5	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260616	456	458.82	454.72	457.31	4230	457.31	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260616	119	122	118.2	120.54	16049	120.54	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260616	534.9	558.7	524.3	552.45	1073301	552.45	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260616	16.99	17.44	16.8	16.92	19215	16.92	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260616	64.98	64.98	62.22	64.4	738	64.4	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260616	151.76	151.76	148.3	149.99	4231	149.99	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260616	134.32	144.49	134.32	143.85	860932	143.85	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260616	368	375.6	367	370.25	24898	370.25	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260616	33.86	35.5	33.06	35	19125	35	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260616	75.42	75.42	72.21	73.38	121202	73.38	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260616	24970	25040	24550	24870	48164	24805.5222	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260616	387.45	393	377.1	380.3	30289	380.3	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260616	42.45	44.5	42	43.15	83686	43.15	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260616	0.36	0.38	0.36	0.36	299868	0.36
SHREYANIND.NSE	Shreyans Industries Limited	20260616	147.55	151.19	137.4	139.29	14952	139.29	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260616	3763.6	3788.2	3680	3695.8	68650	3691.3685	down	down	correct
SHUBHLAXMI.NSE	SM	20260616	23.75	24.9	23.75	24.9	5000	24.9	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260616	4.87	5.1	4.87	5.03	54007	5.03	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260616	970.4	974	958.55	965.1	595682	963.4292	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260616	16.43	16.43	16.43	16.43	2744	16.43
SIEMENS.NSE	Siemens Limited	20260616	3611	3669	3604.4	3638	325257	3638	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260616	49.5	50.5	48.84	49.15	13939	49.15	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260616	15.67	16.15	15	15.32	72648	15.32	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20260616	75.15	76	74.25	75.42	367438	75.42	up	up	correct
SILINV.NSE	SIL Investments Limited	20260616	428	432	422.45	425.4	1644	422.8627	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260616	17.8	18.39	17.1	17.26	17682	17.26	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260616	7.08	7.19	6.75	6.85	40117	6.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260616	257.35	279.9	256.15	277.9	560734	277.9	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260616	74.9	84.11	73.31	78.37	399220	78.37	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260616	419.85	423	413.2	415.95	299773	415.95	down	down	correct
SIS.NSE	SIS Limited	20260616	425.95	437.5	420.1	423.4	121562	423.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20260616	0.37	0.37	0.35	0.36	1019629	0.36	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260616	638.8	638.8	622	627.2	31757	622.1054	down	up	incorrect
SJVN.NSE	SJVN Limited	20260616	73.14	74.06	72.95	73.67	3160897	73.67	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260616	1663	1690	1630	1638.8	25925	1588.9	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260616	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260616	551.25	562.5	546.05	554.2	453850	554.2	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260616	236.76	246.58	236.76	243.81	455482	243.81	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260616	172.55	172.55	162.06	165.37	4498	163.5317	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260616	73.7	73.79	71.79	72.74	639643	72.74	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260616	378.1	382.2	375.1	376.4	60814	376.4	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260616	39.29	39.39	38.11	39.12	160482	39.12	down	down	correct
SOBHA.NSE	Sobha Limited	20260616	1374.7	1407	1368.1	1397	80968	1391.2972	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260616	604.2	607	579.95	589.15	210850	589.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260616	17380	17380	16843	16899	115849	16899	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260616	520.45	534.8	514.55	526.25	107384	526.25	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260616	98.04	99.99	97.02	97.68	7791	97.22	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260616	100.95	101.98	99.15	100.18	11618	100.18	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260616	599.25	609.55	591.6	598.65	1855149	596.9151	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260616	261.7	312.4	261.7	312.4	29031334	308.1941	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260616	584	623	576.25	605.75	634073	605.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260616	47.1	47.77	46.8	47.2	13747133	47.2	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260616	253.9	256	250.55	252.2	150199	252.2	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260616	855	866.45	827	848.25	361317	848.25	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260616	240	247	240	243.2	341052	243.2	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260616	231.66	240.8	230.25	238.41	3212926	238.41	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260616	3.4	3.43	3.33	3.36	321317	3.36	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260616	108	110	107.01	108.65	30738	108.65	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260616	37.15	37.88	36.33	37.39	77461	37.39	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260616	69.55	72.77	69.1	71.75	2291189	71.75	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20260616	31	31.3	30.1	30.96	4669	30.96	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260616	188.9	194.8	187.01	190.1	472228	190.1	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260616	201.8	206.4	196	202.11	10824	202.11	up	up	correct
SRF.NSE	SRF Limited	20260616	2730	2784	2730	2752.8	687248	2752.8	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260616	501	505.5	497	497.65	8412	497.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260616	0.38	0.38	0.38	0.38	0	0.38
SSWL.NSE	Steel Strips Wheels Limited	20260616	237.01	242.4	231.56	234.03	817525	234.03	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260616	1084.1	1109	1071.2	1102.7	175546	1102.7	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260616	215	215.94	211.43	213.77	630122	213.77	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260616	137.08	138.4	137.06	137.34	2125	137.34	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260616	125.55	132.8	125.48	127.74	846978	127.74	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260616	79.37	79.37	76.9	78.49	5261	78.49	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260616	12.43	12.5	12.1	12.39	4783821	12.39	down	down	correct
STEL.NSE	STEL Holdings Limited	20260616	630	657.3	607.2	621.4	51824	621.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260616	245.69	251.58	235	237.76	228905	237.76	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260616	601	630	591.3	624.7	2436324	624.7	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260616	659.55	663	644.8	661.25	88874	661.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260616	3269.7	3340	3247.3	3253.7	25588	3253.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260616	11.58	11.58	11.58	11.58	1126652	11.58
SUBROS.NSE	Subros Limited	20260616	756.7	756.7	741.95	744.35	37020	744.35	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260616	907.1	912.8	896.8	906.1	78877	906.1	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260616	476.6	483.7	471.55	473.25	768842	472.1119	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260616	39.98	41.51	39.96	41.42	112999	41.42	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260616	1542.7	1562.9	1530.7	1543.5	1908	1543.5	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260616	1.37	1.39	1.35	1.35	138998	1.35	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260616	4476.9	4526.4	4432.3	4467.7	44215	4444.3354	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260616	753.8	755	726.3	730.75	1339	730.18	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260616	852.9	860	846.1	856.2	36065	856.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260616	363	366.3	355	364.7	179270	364.7	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260616	1808	1809.9	1792.6	1800.7	1373638	1800.7	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260616	298.25	314.9	298.25	312.95	659079	312.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260616	524.2	531	519	519.85	330910	519.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260616	152.5	154.99	148.35	150.74	5749	150.74	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260616	5.28	5.4	5.22	5.32	91849	5.32	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260616	470.65	473.15	460.7	461.85	99034	461.85	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260616	1.24	1.24	1.24	1.24	411210	1.24
SUPREMEIND.NSE	The Supreme Industries Limited	20260616	3550.6	3598	3550.6	3565.1	53697	3540.1042	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260616	27.33	27.9	26.46	26.75	63400	26.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260616	18.01	19.6	18.01	19.14	121153	19.14	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260616	60.2	60.2	57.2	57.92	8118	57.92	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260616	267	268.65	261	263	610837	263	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260616	171.89	178.08	171.88	173.54	474404	173.54	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260616	38.41	38.5	36.93	38.24	62300	38.24	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260616	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260616	270.9	273.65	257.55	269.85	2265922	269.85	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260616	2.7	2.85	2.65	2.71	217768	2.71	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260616	56.12	59.24	53.9	57.92	292441954	57.92	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260616	3.99	4.15	3.85	4.04	79720	4.04	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260616	3838.9	3900	3825	3857	27497	3753.6078	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260616	637.4	646.15	633.1	637.3	16603	633.608	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260616	213	215.84	211	214.17	1387611	214.17	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260616	673	679.6	663.5	672.3	79889	667.5033	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260616	454.95	455	449.5	453.1	553671	453.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260616	203	206.59	198.01	204.64	4883	204.64	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260616	335.05	337.8	327.1	331.5	54901	331.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260616	30.2	30.2	29.06	29.6	96139	29.6	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260616	365.65	373.45	355.75	357.3	173302	357.3	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260616	523.7	532.95	521.7	529.75	367222	529.75	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260616	19.55	20.94	19.51	20.63	26326	20.63	up	up	correct
TARC.NSE	TARC Limited	20260616	129.93	131.8	127.65	128.47	315345	128.47	down	down	correct
TARMAT.NSE	Tarmat Limited	20260616	52.07	52.07	51	51.99	2439	51.99	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260616	8109.5	8229.5	8109.5	8156.5	1194	8156.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260616	735.7	738.8	724.45	729.45	716690	729.45	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260616	1940	1951.9	1890.2	1915	510643	1896.2931	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260616	1111.2	1135.8	1107.6	1130.9	2602426	1130.9	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260616	4089.9	4125	4071	4123	142275	4123	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260616	675.25	680.55	669.35	672.95	201112	672.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260616	405	405.6	400.25	402.25	7499735	402.25	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260616	197.51	197.6	193.31	196.08	29255187	196.08	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260616	1191.6	1204.8	1177.8	1185.9	22503	1185.9	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260616	188.38	197.51	187.9	195.85	1532823	195.85	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260616	954.95	956	930.5	937.5	21320	936.4947	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260616	538.8	538.8	526.3	534.65	8184	534.65	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260616	27.8	27.8	26.49	26.49	48169	26.49	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260616	2525	2839.9	2525	2720.4	19527	2720.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260616	2167	2209	2160.6	2199	3079898	2199	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260616	1202	1207.6	1164.7	1169.5	749583	1169.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260616	1407.5	1424.6	1406.1	1410.6	16058	1410.6	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260616	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260616	1435.1	1455.7	1422.9	1446.8	1987359	1410.1541	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260616	1084	1116.9	1076.1	1092.9	425339	1092.9	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260616	584	592.9	572.8	581.4	3415679	581.4	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260616	575	584.95	560	566.75	217492	566.75	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260616	446.9	450.3	432	438.25	23574	438.25	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260616	99.3	103.71	99.3	102.25	134924	102.25	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260616	46.5	46.5	45	45.64	25541	45.64	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260616	106.79	109.18	106.65	107.83	1501261	107.83	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260616	76.16	78	75.5	75.88	3690052	75.88	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260616	11.9	12.19	11.58	11.8	2965	11.8	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260616	9.05	9.22	8.95	9.15	4034	9.15	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260616	5501.5	5560.9	5330	5444.6	108886	5429.4128	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260616	97.22	100.79	97.22	98.24	4000	98.24	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260616	103.5	104.95	100.52	101.5	54377	101.5	down	down	correct
THERMAX.NSE	Thermax Limited	20260616	4778	4788	4688.5	4715.3	91904	4696.7723	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260616	108.55	110.46	106.07	107.84	1136853	107.84	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260616	274.95	289.65	273.55	285	54172	285	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260616	537.15	549.95	531.7	533.6	262934	526.7439	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260616	435	439.9	429	432.2	414541	432.2	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260616	2540.3	2575	2502	2555	18343	2555	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260616	3249	3312.8	3227	3264.2	283227	3264.2	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260616	4.64	4.64	4.32	4.58	25024	4.58	down	down	correct
TIL.NSE	TIL Limited	20260616	182.85	183.58	179.82	181.85	64032	181.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260616	178.3	180.22	175	178.84	3554899	178.84	up	up	correct
TIMKEN.NSE	Timken India Limited	20260616	3540	3668	3528.6	3631.4	178063	3631.4	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260616	176.8	180.48	173.75	178.45	224375	178.45	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260616	46.78	48.45	46.2	47.75	252202	47.75	up	up	correct
TITAN.NSE	Titan Company Limited	20260616	4298.1	4344	4283.5	4338	779706	4323.8124	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260616	90.05	92.6	89.85	91.03	132520	91.03	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260616	145.76	147.5	144.58	144.83	73113	144.83	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260616	9.59	9.59	8.96	9.19	44494	9.19	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260616	85.5	88	84.51	86.07	984	86.07	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260616	4529	4536.1	4440	4466.7	270242	4466.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260616	1391.5	1420.9	1385	1408.4	437976	1403.5388	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260616	51.32	51.95	51.07	51.09	3549	51.09	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260616	70.1	71.4	70.1	70.8	307	70.8	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260616	67.76	68.36	66.42	67.07	16702	67.07	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260616	7.3	7.3	6.98	7.16	23235	7.16	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260616	144.79	147.55	138	145.21	9589	145.21	up	up	correct
TRENT.NSE	Trent Limited	20260616	2915.5	2923.2	2875	2898	811498	2898	down	down	correct
TRF.NSE	TRF Limited	20260616	237.81	238.99	232	233.66	14162	233.66	down	down	correct
TRIDENT.NSE	Trident Limited	20260616	24.71	24.98	24.71	24.95	3594030	24.95	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260616	56.8	56.8	53.86	55.34	23175	55.34	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260616	664.25	675.7	660.1	662.25	407514	662.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260616	402	403	392.6	398.75	237323	398.75	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260616	897	897	870.1	880.95	953	872.0376	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260616	534.9	548.95	533	541.15	68672	541.15	up	up	correct
TTL.NSE	T.T. Limited	20260616	6.92	6.92	6.77	6.78	85353	6.78	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260616	45.99	46.12	44.61	44.81	3023922	44.81	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260616	454.8	472.5	454.8	460.55	60434	460.55	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260616	3464.9	3475	3411	3438	886854	3438	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260616	4061.2	4129.9	4000	4016.3	2512	4016.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260616	106.63	108.39	106.2	106.7	78430	106.7	up	up	correct
TVVISION.NSE	TV Vision Limited	20260616	5.31	5.5	5.16	5.43	4747	5.43	up	up	correct
UBL.NSE	United Breweries Limited	20260616	1345	1350	1324	1335.7	96868	1335.7	down	down	correct
UCOBANK.NSE	UCO Bank	20260616	26.28	26.55	26.15	26.33	3775060	26.33	up	up	correct
UFLEX.NSE	Uflex Limited	20260616	428.4	448.65	422	424.6	112793	421.6599	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260616	73.87	74.74	73.46	74.21	44858	74.21	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260616	41.44	41.52	40.25	40.76	64624	40.76	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260616	99.49	100.16	98.07	98.63	105268	98.63	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260616	56.95	57.85	56.48	57.39	8280013	57.39	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260616	11485	11511	11368	11395	234423	11395	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260616	5.6	5.95	5.42	5.75	53394	5.75	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260616	445.5	467.9	434.35	446.35	803265	446.35	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260616	230.47	230.47	223.01	224.36	7729	224.36	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260616	112.4	112.4	106.14	107.79	1495	104.3219	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260616	172.45	172.95	168.54	170.56	8606545	165.6835	down	up	incorrect
UNITECH.NSE	Unitech Limited	20260616	4.77	4.98	4.77	4.85	5117574	4.85	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260616	503	511.25	496.95	501.35	1016	501.35	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260616	82.44	94.45	81.75	89.95	2153384	89.95	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260616	1220	1273.8	1170.2	1191.7	462857	1191.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260616	370.35	370.35	355.1	362	128	362	down	down	correct
UPL.NSE	UPL Limited	20260616	613.95	624.9	613.1	615.35	982601	609.4507	up	up	correct
URJA.NSE	Urja Global Limited	20260616	10.75	11.11	10.11	10.31	3642890	10.31	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260616	495	505	489.6	499.2	266100	499.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260616	949.8	956.55	936.55	945.55	58678	908.7582	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260616	239.86	241.4	235.8	236.8	51343	236.8	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260616	234.2	235.96	227.1	229.7	672604	229.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260616	6066	6229	6004	6178	28247	6178	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260616	243.79	245.1	238	242.66	312767	241.1496	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260616	7.45	7.45	7.06	7.16	39466	7.16	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260616	6.46	6.48	6.35	6.41	1256935	6.41	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260616	283.8	288.35	282.15	286.95	30293	286.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260616	45.9	45.9	44.06	44.71	34499	44.71	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260616	7.04	7.17	6.96	7	193758	7	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260616	583.05	625	583.05	623	514632	623	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260616	34.2	35.94	34	35.92	688480	35.92	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260616	60.7	60.85	58	58.52	22013	58.52	down	down	correct
VBL.NSE	Varun Beverages Limited	20260616	543.35	543.35	536.1	541.05	3831572	541.05	down	down	correct
VEDL.NSE	Vedanta Limited	20260616	302.5	304.3	295.6	299.95	21934302	299.95	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260616	1403.9	1417.7	1395.8	1412.3	18404	1412.3	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260616	1869.7	1943.8	1805.5	1867.8	87778	1867.8	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260616	46.49	46.9	45	45.17	38903	45.17	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260616	454.65	464	452.35	458.75	88482	458.75	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260616	145	148.47	143.81	144.72	130848	144.72	down	down	correct
VGUARD.NSE	V	20260616	305	306.95	304	305.75	74014	305.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260616	3452	3535.3	3443.4	3455.6	331	3455.6	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260616	294	294	285.3	287.15	4028	287.15	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260616	1289.2	1329.6	1283	1298.6	294177	1298.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260616	4.01	4.01	3.78	3.91	103358	3.91	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260616	1.3	1.31	1.29	1.3	1052970	1.3
VIKASLIFE.NSE	Vikas Lifecare Limited	20260616	1.51	1.53	1.48	1.48	1765965	1.48	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260616	546	548.65	533	537.1	129302	535.12	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260616	1354.2	1355.8	1332	1336.4	40503	1336.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260616	2229	2237.6	2121.2	2160	80064	2160	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260616	33.9	35.2	33.9	34.84	12846	34.84	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260616	256	256	247.3	250.4	6970	250.4	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260616	25.15	25.6	25.06	25.49	27093	25.49	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260616	322.9	326.35	320	323.65	233611	323.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260616	9.31	9.75	9.31	9.34	50276	9.34	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260616	76.41	78	75.82	76.92	124425	75.7392	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260616	41.48	42.8	39.81	40.92	185588	40.92	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260616	602.2	614.95	597.15	601.8	60886	601.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260616	6	6.12	5.67	5.69	692564	5.69	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260616	0.52	0.54	0.51	0.52	215764	0.52
VLSFINANCE.NSE	VLS Finance Limited	20260616	235.54	245.99	233	239.28	23513	239.28	up	down	incorrect
VMART.NSE	V	20260616	733.7	734	709	731.9	250395	730.9215	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260616	9903.5	10250	9903.5	9947	60327	9840.089	up	up	correct
VOLTAS.NSE	Voltas Limited	20260616	1328.7	1342.8	1318.8	1326.3	907947	1326.3	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260616	239	240	236.13	239.05	68476	239.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260616	284.65	289.9	280.95	283.9	37847	283.9	down	down	correct
VSTIND.NSE	VST Industries Limited	20260616	261.9	261.9	258.15	258.95	236068	247.2195	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260616	4615	4742	4581.2	4596.2	5243	4596.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260616	638.1	644.75	630	631	216547	631	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260616	1640.8	1774	1635	1754.3	2871543	1750.03	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260616	263	271.8	261.8	264.95	2262447	264.95	up	up	correct
WANBURY.NSE	Wanbury Limited	20260616	270.05	272	261.4	268.5	42297	268.5	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260616	981.85	999.75	952	972	2428	972	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260616	105.5	107	104.72	106.13	1309675	106.13	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260616	82.5	88.4	82.04	86.39	6831	85.8436	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260616	1398	1407.8	1370	1373.8	438543	1369.2534	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260616	562	562	550	552.95	131545	550.2321	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260616	1868.1	1868.1	1775	1778.1	2090	1778.1	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20260616	8000	8059	7752.5	7803	14253	7792.9724	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260616	474.95	482.4	456	459.75	298047	459.75	down	down	correct
WHEELS.NSE	Wheels India Limited	20260616	1623.3	1637.9	1572.2	1597.7	121414	1588.5221	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260616	797.45	807.9	780.65	785.6	198000	785.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260616	27.75	28.2	26.37	27.56	2234	27.56	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260616	820	833.55	810	829.15	36416	822.9325	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260616	326.05	333.95	321.95	328.45	108892	328.45	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260616	153.84	178	140	153.65	36368	153.65	down	down	correct
WIPRO.NSE	Wipro Limited	20260616	182.39	183.38	181.63	182.67	11706020	182.67	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260616	1916	1943.4	1904.9	1919.2	714387	1919.2	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260616	490	490	485.25	488.7	19417	488.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260616	69.98	69.98	68.2	69.01	28267	69.01	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260616	512	517.5	500.65	514.55	136064	514.55	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260616	65.1	66.15	63.7	64.15	118858	64.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260616	84.43	87.5	83	87.12	14883	87.12	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260616	1211	1439	1209	1393.8	974366	1391.8878	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260616	23.76	24.49	23.45	23.89	219386959	23.89	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20260616	695.65	704.9	687	689.35	4822	689.35	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260616	109.5	113.75	108.27	111.19	52031423	111.19	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260616	7.6	7.72	7.11	7.62	600210	7.62	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260616	8.59	8.75	8.21	8.31	2643244	8.31	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260616	210.65	221.19	206.2	206.59	490	206.59	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260616	6.04	6.04	5.56	5.86	153529	5.86	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260616	455	465	449	464.55	811138	453.506	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260616	1796	1865.2	1780	1854.7	1094995	1854.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260616	74.26	74.94	72.05	73.1	3337	73.1	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260616	1252	1257.9	1207	1220.4	31082	1220.4	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260616	219.2	254	218.26	234.81	5985501	234.81	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260616	499.8	512.5	496.55	510.5	256806	509.4822	up	down	incorrect