CollectAI

close-nse_india_stocks

2026/06/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260617	186	187	183.27	185.34	95201	184.2099	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260617	32.75	32.77	31.55	32.77	4282	32.77	up	up	correct
3MINDIA.NSE	3M India Limited	20260617	32300	33200	32175	33060	3525	32588.0474	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260617	32.7	33	31.02	31.19	2322	31.19	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260617	328	328.4	321	322.65	16036	322.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260617	673	683	662.6	667.8	91692	667.8	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260617	14.48	14.48	14.21	14.32	73081	14.32	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260617	9.7	9.8	9.21	9.34	314799	9.34	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260617	77	81	77	80.65	65395	80.65	up	up	correct
AARON.NSE	Aaron Industries Limited	20260617	127.7	127.7	124	124.58	6333	124.58	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260617	375	375	367	367.7	73005	367.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260617	496.7	497.45	477.3	479.2	1674997	479.2	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260617	386.65	390.9	382.2	389.05	3805	389.05	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260617	139.19	144.83	137.05	140.51	33583	140.51	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260617	1399.9	1460.9	1399.9	1452.4	202484	1452.4	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260617	14.59	14.59	14.59	14.59	0	14.59
ABB.NSE	ABB India Limited	20260617	7021	7187.5	6980	7154	298071	7154	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260617	26000	26305	25925	25955	8598	25361.5361	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260617	374.8	375.65	370.4	372.45	2381456	372.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260617	61.26	62.17	60.62	61.72	3622966	61.72	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260617	40.79	40.79	40.79	40.79	0	40.79
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260617	58.42	58.93	58.42	58.77	68049	58.77	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260617	73.51	76.15	73.51	75.63	6698	75.63	up	up	correct
ACC.NSE	ACC Limited	20260617	1358.2	1358.6	1342.7	1350	68161	1350	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260617	1111.2	1132.9	1105.5	1124.1	6933	1124.1	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260617	5.64	5.79	5.5	5.65	78550	5.65	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260617	934.2	966.5	931.15	962.1	862759	962.1	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260617	2958	2974.5	2934.6	2951.9	1244567	2951.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260617	1489.7	1489.7	1456.3	1465.8	2163196	1465.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260617	1824	1833	1806.3	1828.6	2697924	1828.6	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260617	222.6	222.6	219.72	220.4	20834476	220.4	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260617	303.15	308.85	297.55	301.3	331910	301.3	down	down	correct
ADL.NSE	Archidply Decor Limited	20260617	70.45	72.89	68.2	72.64	1350	72.64	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260617	9.69	9.69	9.17	9.46	26035	9.46	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260617	122	125.8	121	122.87	159437	122.87	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260617	52.57	53.17	52	52.7	28504	52.7	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260617	369.55	374.9	365.05	372.8	96441	371.1985	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260617	1488.9	1497.4	1462	1480.5	226193	1480.5	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260617	578	578.45	550	552.35	225892	552.35	down	down	correct
AGRITECH.NSE	Agri	20260617	119.64	119.64	115	116.81	4640	116.81	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260617	31.59	31.77	30.75	31.33	15127	31.33	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260617	40.5	41.79	39.25	40.3	6974	40.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260617	157.2	160.65	150.2	151.89	5126	151.89	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260617	837.45	844.7	830.15	839.85	33846	839.85	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260617	4527.5	4578.3	4443	4501.6	75880	4501.6	down	up	incorrect
AIRAN.NSE	Airan Limited	20260617	16.3	16.53	16.18	16.29	84147	16.29	down	down	correct
AISL.NSE	SM	20260617	57.15	57.15	55	55	6000	55	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260617	3109.6	3113.4	3045	3079.4	84200	3079.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260617	135.5	139.4	134.41	136.37	1295934	136.37	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260617	3.86	3.86	3.75	3.81	346741	3.81	down	up	incorrect
AKASH.NSE	Akash Infra	20260617	26.5	27.4	26.33	26.9	499	26.9	up	up	correct
AKG.NSE	AKG Exim Limited	20260617	10.7	10.95	10.7	10.81	9933	10.81	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260617	213.43	216.8	207.2	215	2897	215	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260617	6.48	6.9	6.35	6.9	384048	6.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20260617	8.57	8.59	8.39	8.57	143465	8.57
ALBERTDAVD.NSE	Albert David Limited	20260617	723.6	723.8	701	707.1	2253	707.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260617	89.69	91.75	89.08	90.79	337113	90.79	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260617	660	669	651.1	655.55	5136	655.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260617	88.9	88.9	85.35	85.52	8276	85.52	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260617	5347.5	5367	5332.5	5347.5	65106	5347.5
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260617	1799	1827.5	1794.3	1816.4	48947	1806.2041	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260617	9.08	9.19	9	9.03	2116311	9.03	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260617	13.25	13.69	13.13	13.45	99070	13.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260617	12.98	13.05	12.87	12.9	5681865	12.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260617	72.4	72.4	69.5	69.64	14275	69.64	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260617	209	218.64	209	214.08	2949	214.08	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260617	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260617	7805	7934.5	7760	7864	346576	7864	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260617	25.56	25.56	24.2	24.58	4528	24.58	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260617	1633.7	1648	1611	1618.8	7013	1618.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260617	427.95	428.25	422.5	426.45	2960337	426.45	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260617	48.9	48.9	46.1	46.38	8333	46.38	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260617	37.91	40	37.2	38.82	24777	38.82	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260617	541.6	549.85	531	533.75	90210	533.75	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260617	541	542	528.55	530.9	1620936	530.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260617	62.95	63.98	62.57	63.5	64026	63.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260617	83.1	84.27	82.66	83.35	199338	83.35	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260617	44.8	46.76	43.08	45.21	15751	45.21	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260617	1.53	1.56	1.51	1.53	33823	1.53
ANMOL.NSE	Anmol India Limited	20260617	12.44	12.5	12.01	12.13	97289	12.13	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260617	3.29	3.3	3.29	3.29	13771	3.29
ANTGRAPHIC.NSE	Antarctica Limited	20260617	0.83	0.83	0.8	0.81	108663	0.81	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260617	1964.6	2168	1964.6	2132.4	490847	2132.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260617	1251	1308.3	1251	1294.5	193662	1294.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260617	16168	16470	15791	16103	210837	16103	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260617	114	115	113	113.97	898	113.97	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260617	525	530	520	522.8	57250	522.8	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260617	421.5	421.5	414.5	416.85	102987	416.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260617	1842	1871.8	1825.4	1854.6	590671	1854.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260617	747.95	753.65	742.2	746.15	45282	746.15	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260617	437.4	444.4	433.1	438.75	18335886	438.75	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260617	8390.5	8464.5	8385	8427.5	185437	8427.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260617	506.95	512.05	492.2	494.8	118839	494.1131	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260617	424	443.9	421.15	429.6	6404212	429.6	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260617	1266	1430	1224	1332.8	5609	1332.8	up	up	correct
APTECHT.NSE	Aptech Limited	20260617	122.8	127.49	118.5	119.72	997607	119.72	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260617	271.1	273.55	268.4	270.1	361094	270.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260617	83.92	84.65	81	84.11	8558	84.11	up	down	incorrect
ARCHIES.NSE	Archies Limited	20260617	14.02	14.68	13.81	14.63	15078	14.63	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260617	38.48	38.49	37.1	37.46	2117	37.46	down	down	correct
ARIES.NSE	Aries Agro Limited	20260617	342	342	334	336.85	15051	336.85	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260617	71.5	72.95	70.5	70.56	277177	70.56	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260617	266.9	269.7	262.15	267.3	11571	267.3	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260617	1685	1696.9	1652	1656.5	16430	1656.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260617	25.65	26.15	25	25.12	3450	25.12	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260617	565	581.3	550	577.8	24218	577.8	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260617	1.08	1.09	1.02	1.06	350150	1.06	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260617	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260617	263.4	265	259.7	264.3	77887	263.8562	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260617	169.08	172	169.08	170.68	801	170.68	up	down	incorrect
ARVIND.NSE	Arvind Limited	20260617	499	499.75	480.35	498	920934	498	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260617	474.85	488.75	471.1	484.3	377126	484.3	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260617	604	628.8	596	616.45	293992	616.45	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260617	890	896	878.4	883.9	31732	883.9	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260617	250.19	257	250.19	255.2	5745	255.2	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260617	502.7	511	501	505.5	13237	505.5	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260617	818.1	830	818.1	826.5	9442	826.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260617	713.6	722	703	707.7	302035	707.7	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260617	392.25	404.9	383	385.5	184366	385.5	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260617	16.3	16.3	15.5	16.06	79774	16.06	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260617	133	133.4	130.02	130.69	1304453	130.69	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260617	159.9	160.25	158.07	159.57	24024482	159.57	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260617	297	309.9	291.15	304.35	19381	304.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260617	2764	2768.9	2732.5	2738	557209	2738	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260617	59.61	60	59.06	59.2	377212	59.2	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260617	252.75	257.75	251.99	253.99	2554	247.8148	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260617	794.95	808	784.2	789.45	63546	789.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260617	778.9	783.2	761.6	765.95	386214	765.95	down	down	correct
ASTRAL.NSE	Astral Limited	20260617	1564	1575	1538.1	1565.2	453217	1565.2	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260617	1480.1	1598.4	1480.1	1574.4	2695624	1574.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260617	8501	8544	8451	8512.5	1683	8512.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260617	4.09	4.09	3.97	4	2427	4	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260617	715.4	716.8	701	702.65	2108821	702.65	down	down	correct
ATUL.NSE	Atul Ltd	20260617	6552	6642	6435	6455	27111	6423.3268	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260617	465.05	479.9	462.85	468	112504	468	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260617	1029.5	1029.5	1013	1020.85	683318	1020.85	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260617	874	883.85	865.55	876.7	183221	876.7	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260617	1400	1434.1	1400	1422.4	1090710	1422.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260617	115.5	121.65	115	118.31	4494	118.31	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260617	1774.9	1817.9	1760.1	1800.1	7506	1800.1	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260617	79.1	81.5	78	80.78	73439	80.78	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260617	460	460	448	450.95	5214	442.4846	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260617	1009.7	1009.7	977	989.8	858754	989.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260617	73.9	74.9	71.6	72.1	67504	72.1	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260617	454.65	475	452.55	462.9	287452	462.9	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260617	1364.1	1365.7	1349.3	1350.9	4761917	1349.8589	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260617	591.05	592.35	588.22	591.19	669	591.19	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260617	1826	1916.5	1826	1916.5	159626	1916.5	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260617	157.58	157.75	155.81	156.97	10270	156.97	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260617	263.47	265.99	263.47	265.17	15954	265.17	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260617	315.18	318.99	315.18	317.01	1581	317.01	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260617	220.5	222.12	218.01	219.29	3334	219.29	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260617	144.01	156.79	144.01	156.79	51020	156.79	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260617	5.09	5.13	5.01	5.06	29238	5.06	down	down	correct
BAJAJ.NSE	AUTO	20260617	9980	10074	9932	10024	302387	10024	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260617	600	606.65	595.1	602.85	617156	602.85	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260617	323	329.9	323	327.8	167789	324.8723	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260617	1792	1794	1751.6	1765	903580	1763.5017	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260617	19.9	19.93	19.36	19.4	5632770	19.4	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260617	10500	10598	10414	10500	39333	10371.1292
BAJFINANCE.NSE	Bajaj Finance Limited	20260617	955.1	961.8	951.55	958.5	5682977	952.6789	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260617	85	85.5	83.71	85.15	269944	85.15	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260617	2083	2164.2	2081.9	2152.4	222819	2141.789	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260617	23.99	23.99	23.08	23.56	8631	23.56	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260617	18.1	19.1	17.41	17.95	34440	17.95	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260617	2246	2267.1	2220	2256	131013	2251.793	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260617	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260617	181.47	183.95	180.27	182.71	163607	182.71	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260617	88.1	91.64	87	87.97	61910	87.97	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260617	559.05	561.15	543.2	546.5	350514	546.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260617	101	101	99.5	100.61	791	100.61	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260617	3631	3631	3600	3600.3	331	3600.3	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260617	677.85	681.85	670.05	674.3	110562	674.3	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260617	217.82	217.98	213.1	213.76	9233245	213.76	down	down	correct
BANG.NSE	Bang Overseas Limited	20260617	31.9	32.8	28.11	29.08	443726	29.08	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260617	89	89	86.5	87.45	6344	87.45	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260617	277	282.4	274	281.85	11929170	281.85	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260617	590.61	594.98	590.28	593.66	1323314	593.66	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260617	145.99	147.84	144.78	147.14	8514850	147.14	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260617	135.53	136.25	128.51	130.24	73240	129.2421	down	down	correct
BASF.NSE	BASF India Limited	20260617	3453.1	3525	3439.8	3502.4	16421	3502.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260617	24.36	25.59	24.36	24.89	134017	24.89	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20260617	679.1	683.95	675.1	678.5	198648	678.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260617	4268	4270	4194	4209.4	30040	4209.4	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260617	2796.9	2825	2770	2810.7	19141	2774.4703	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260617	1534.2	1542.8	1515.6	1524.6	26500	1524.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260617	38	38.19	37.25	37.41	658407	37.41	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260617	1236.5	1313.4	1232.1	1309.8	2460322	1309.8	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20260617	29.25	29.25	28.1	28.55	11892	28.55	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260617	185.76	186.11	183.01	185.77	293904	185.77	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260617	107.01	111	107.01	108.25	2691	108.25	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260617	407	422.4	406.15	419.85	24506595	419.85	up	up	correct
BEML.NSE	BEML Limited	20260617	1792.4	1811.2	1777	1808.3	211088	1808.3	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260617	98.11	103.45	98	101.54	1687697	99.718	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260617	516	518.9	510.05	512	290258	512	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260617	16.39	16.39	15.7	15.8	254359	15.8	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260617	453.9	456	447.15	452	17676	442.19	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260617	629.6	648.9	621.75	637.45	151702	637.45	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260617	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260617	337.8	337.8	320.6	328.1	55346	328.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260617	226.53	232.99	224.12	227.52	200256	225.0266	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260617	343	359.5	342.4	359.5	134205	359.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260617	3.1	3.1	3.02	3.06	165561	3.06	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260617	2022	2039	2001.1	2034.5	670471	2034.5	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260617	131.5	131.5	126.41	127.38	233963	127.38	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260617	1450.5	1464.9	1437.8	1459.6	8219	1459.6	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260617	218.71	218.9	212.26	213.44	345989	213.44	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260617	1853	1878	1841.5	1874.2	7653632	1850.9301	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260617	384.2	394.05	381.9	392.25	7880789	390.9887	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260617	51.46	51.46	50.11	50.38	36538	50.38	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260617	712.9	712.9	685.15	703.5	917	703.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260617	416.45	417.7	406.75	411.85	1646656	411.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260617	35.35	37.39	34.8	35.73	104258	35.73	up	up	correct
BIRET.NSE	RR	20260617	319.7	321.11	318.6	319.47	318650	319.47	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260617	207	212	203.83	209.19	58845	209.19	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260617	1000	1000	980	984.85	47366	972.2114	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260617	137.8	145.57	136.5	144.86	219345	144.86	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260617	16.05	16.23	15.93	16.01	38352	16.01	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260617	456	477	453	474.85	1969782	473.9222	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260617	53.36	54.62	53.36	53.8	231968	53.8	up	up	correct
BLS.NSE	BLS International Services Limited	20260617	265.25	268.15	262.55	264.6	888500	264.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260617	2.41	2.41	2.41	2.41	0	2.41
BLUEDART.NSE	Blue Dart Express Limited	20260617	4834.1	4880	4827.2	4841.9	9977	4841.9	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260617	1634	1709	1632.1	1695.6	1266953	1687.325	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260617	67.2	67.2	63.01	64.09	179896	64.09	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260617	133.06	136.1	132.36	133.91	1126570	133.91	up	up	correct
BOROLTD.NSE	Borosil Limited	20260617	225	229.9	224	226.15	65235	226.15	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260617	559.3	595	559.3	593.9	1479891	593.9	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260617	39250	39470	38870	39230	26887	39230	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260617	316	319.5	315.3	317.95	14716072	317.95	up	up	correct
BPL.NSE	BPL Limited	20260617	54.4	57.5	53.5	56	117842	56	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260617	559.7	595.95	555.05	565.85	7407008	565.85	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260617	5220	5239	5191	5232	270826	5232	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260617	18.85	19.48	18.7	18.98	28137	18.98	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260617	68.4	68.4	66.45	66.97	7156	66.97	down	down	correct
BSE.NSE	BSE Limited	20260617	4180	4219.9	3961	3999.2	6984638	3988.6916	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260617	94	94	91.3	92.49	6366	92.49	down	up	incorrect
BSL.NSE	BSL Limited	20260617	123.64	130	123.64	127.55	5471	127.55	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260617	128.78	132.09	128.78	131.66	104338	131.66	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260617	27.95	28.37	27.25	28.08	256734	28.08	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260617	325	331.8	322.15	323.4	1050925	318.696	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260617	635	677.7	626.2	664.1	153476	664.1	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260617	41.88	45	41.88	42.67	74349	42.67	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260617	36.1	38	35.6	35.81	69926	35.81	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260617	21.58	23.07	21.31	23.07	178393	23.07	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260617	139.5	143.01	137.2	140.09	1939178	140.09	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260617	795	813.5	790.5	807.25	2002246	803.0873	up	up	correct
CANBK.NSE	Canara Bank	20260617	133.16	136.3	132.11	135.24	46057932	135.24	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260617	868	884	865.3	880	111341	872.0272	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260617	220.01	221.68	217.85	220.37	41785	220.37	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260617	236.5	239.48	229.49	231.35	346556	231.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260617	2389.9	2409.4	2325.4	2334.9	66318	2334.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260617	13	13.25	12.6	13.2	14158	13.2	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260617	1065.5	1135	1065.5	1130.3	543328	1130.3	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260617	1640.1	1653.9	1619.1	1647.5	27072	1633.7586	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260617	2384	2740	2384	2614.9	8311663	2614.9	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260617	186.04	186.3	184.01	184.49	1062097	184.49	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260617	14.8	15.14	14.8	14.91	98535	14.91	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260617	13.01	13.69	12.85	13.05	37853	13.05	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260617	1121.1	1128.3	1104.1	1114.6	264588	1114.6	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260617	1270	1294	1263.2	1290.9	2169716	1279.2311	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20260617	3451	3505	3430.1	3487	241210	3487	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260617	7.4	7.64	7.25	7.31	76377	7.31	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260617	507.25	515.35	495.45	504.7	54234	504.7	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260617	20.23	20.55	20.07	20.18	82595	20.18	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260617	32.06	34.48	31.83	33.87	79833451	33.87	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260617	22.4	22.55	21.9	22.13	896858	22.13	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260617	3631.4	3704.6	3567.6	3614.7	41391	3614.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260617	747.05	775	745.85	765.15	59915	765.15	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260617	6208	6251	6128	6156	6748	6085.7367	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260617	3.97	4.15	3.95	4.05	175664	4.05	up	up	correct
CESC.NSE	CESC Limited	20260617	172.26	172.36	169.5	169.91	1239824	169.91	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260617	217.71	220.9	216	216.89	2761580	216.89	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260617	941	965.6	937	964	3996950	964	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260617	760	784	751.4	781	226436	781	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260617	494	494	482.1	484.55	987282	484.55	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260617	169.44	171	158.05	168.35	6224	166.5512	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260617	192.54	195	191.7	193.27	34167	193.27	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260617	383	394.45	383	384.75	12142	384.75	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260617	206.77	237	205.6	226.14	7882739	226.14	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260617	1193.9	1206.5	1160	1165.1	598555	1165.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260617	1680.4	1690.9	1672.6	1681.4	980447	1680.7388	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260617	1590	1603.1	1567.8	1580	99459	1580	down	down	correct
CINELINE.NSE	Cineline India Limited	20260617	80	83.48	79.5	82.55	17437	82.55	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260617	15.33	15.68	15.24	15.33	3528	15.33
CIPLA.NSE	Cipla Limited	20260617	1380	1381.7	1341.1	1350.8	2014168	1350.8	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260617	790	790	776.15	778.65	110042	778.65	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260617	52.59	52.59	52.59	52.59	28692	52.59
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260617	298	299	290.05	296.35	146705	296.35	down	down	correct
CMICABLES.NSE	CMI Limited	20260617	3.01	3.01	3.01	3.01	0	3.01
COALINDIA.NSE	Coal India Limited	20260617	450.9	461.55	448.6	455.75	9064734	455.75	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260617	1432.8	1515	1432.1	1500.2	2340067	1500.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260617	33.5	35	33.35	34.16	1078060	34.16	up	down	incorrect
COFORGE.NSE	Coforge Limited	20260617	1494.5	1497.8	1453.3	1468	4831921	1468	down	up	incorrect
COLPAL.NSE	Colgate	20260617	2080	2092.6	2028	2034.2	603600	2034.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260617	1.39	1.39	1.31	1.35	2745	1.35	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260617	13.95	13.95	13.1	13.43	39964	13.43	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260617	467.85	468.5	462.55	466.8	785113	466.8	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260617	69.6	70.19	67.01	67.64	1524287	67.64	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260617	226.84	234.81	226.84	229.42	2690	229.42	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260617	619.2	628.1	615.05	625.7	15649	619.8912	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260617	32.99	32.99	32	32.48	6070	32.48	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260617	218.54	222	213.3	220.14	19986	220.14	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260617	2059.7	2064.7	1996.8	2035.9	408840	2033.9196	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260617	4.8	4.98	4.77	4.86	21052	4.86	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260617	98.01	99	97.08	98.39	3451831	98.39	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260617	9400	9656	9336.5	9498.5	140241	9486.9234	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260617	6.69	6.69	6.41	6.63	2717	6.63	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260617	1407.6	1442	1407.6	1434.9	303130	1434.9	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20260617	391.95	399.7	384.4	398.75	11101	398.75	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20260617	4052	4113	4021.4	4091.5	54791	4091.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260617	266	276.9	266	275.9	3805049	272.6213	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260617	371.5	374.35	366	367.7	701281	367.7	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260617	32	32.6	31.45	31.72	4248	31.72	down	down	correct
CUB.NSE	City Union Bank Limited	20260617	205	205.4	199.45	200.45	3913500	200.45	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260617	87.38	87.59	85.1	85.55	37869	85.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260617	5758	5850	5725	5833	338488	5785.0175	up	up	correct
CUPID.NSE	Cupid Limited	20260617	164.99	171	155	166.18	22652204	166.18	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260617	17.35	17.35	16.49	17.08	17765	17.08	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260617	147.99	154	144.85	151.72	296467	151.72	up	down	incorrect
CYIENT.NSE	Cyient Limited	20260617	865	884	855.15	872.4	1532390	872.4	up	up	correct
DABUR.NSE	Dabur India Limited	20260617	435	435.9	427.75	429	1137052	423.5058	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260617	1719.9	1744.5	1700.1	1723.4	182941	1723.4	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260617	338	341.45	336.5	339.6	74018	338.0823	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260617	28.8	30.99	28.8	30.31	6482	30.31	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20260617	3.23	3.23	3.11	3.16	34440	3.16	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260617	801.55	824	793.55	806.7	160409	806.7	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20260617	207.5	207.99	203.05	204.33	45892	199.562	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260617	433	437.3	431	432.25	72648	432.25	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260617	116	118	114.3	115.76	491904	115.76	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260617	31.16	32.8	31.16	31.38	4280	31.38	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260617	176	177	167.25	167.85	1417196	167.85	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260617	183.7	186.21	182.9	185.01	1412999	185.01	up	up	correct
DCM.NSE	DCM Limited	20260617	95.47	99	92	96.66	11687	96.66	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260617	5.3	5.31	5.3	5.3	2755	5.3
DCMNVL.NSE	DCM Nouvelle Limited	20260617	155.3	159.2	148.21	150.58	14655	150.58	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260617	1050.1	1060.6	1036.9	1045.6	34946	1045.6	down	down	correct
DCW.NSE	DCW Limited	20260617	48.5	49.9	48.24	49.72	2543053	49.72	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260617	584.9	584.9	573.75	574.35	7034	574.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260617	1541	1559.9	1535	1550.5	217394	1550.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260617	1649.8	1659.3	1610	1615.3	115927	1615.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260617	497.9	497.9	487.25	493	125444	493	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260617	8.9	9.03	8.33	8.66	278841	8.66	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260617	66.44	66.84	65.6	65.86	1362118	65.86	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260617	59.8	63	59	61.45	6819	61.45	up	up	correct
DEN.NSE	DEN Networks Limited	20260617	29.45	29.59	28.85	28.95	854709	28.95	down	down	correct
DENORA.NSE	De Nora India Limited	20260617	812.35	846	812	824.05	18285	824.05	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260617	113.86	113.9	111.9	113.28	2348383	113.28	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260617	27.5	27.9	26.14	26.43	17720	26.43	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260617	144.78	144.78	138.32	140.58	326822	140.58	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260617	32.42	32.99	31.75	32.84	2126037	32.84	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20260617	1060	1065	1041	1053.2	64683	1051.1756	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260617	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260617	846	858	827.7	847.75	362	847.75	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260617	1124.2	1140	1110	1116.6	15094	1116.6	down	down	correct
DICIND.NSE	DIC India Limited	20260617	525	525	500	514.1	12998	514.1	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260617	20.35	20.88	19.5	20.69	122111	20.69	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260617	3.11	3.21	3.05	3.18	1759453	3.18	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260617	6730	6759.5	6641	6663.5	256856	6636.1345	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260617	12325	12888	12325	12833	1686325	12833	up	up	correct
DLF.NSE	DLF Limited	20260617	633.05	633.75	618.2	623.55	4073230	623.55	down	down	correct
DLINKINDIA.NSE	D	20260617	510.65	513.15	507	511	123381	485.2652	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260617	4215.1	4307	4202.3	4287.5	1183530	4287.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260617	2.91	2.97	2.85	2.93	27672	2.93	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260617	1100	1110	1091.6	1099.9	18205	1095.14	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260617	251.5	259.7	250.75	257.4	165074	257.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260617	90.48	91.89	89	89.81	34134	89.81	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260617	933.1	933.1	893.05	914.55	22610	914.55	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260617	7.86	7.86	7.5	7.66	230104	7.66	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260617	179.99	181.65	176	178.42	10428	178.42	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260617	14.74	14.74	14	14.15	31212	14.15	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260617	1094	1169	1093.9	1120.8	657128	1120.8	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260617	1276	1277.4	1260.9	1269	683616	1261.0032	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260617	1300	1352.6	1286.1	1352.6	91411	1352.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260617	138.79	138.79	134.06	135	1691	135	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260617	3.69	3.79	3.45	3.66	986885	3.66	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260617	244.5	245	239.21	243.67	6105	243.67	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260617	44.99	45.22	43.71	43.79	880838	43.79	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260617	10450	10779	10450	10717	10193	10717	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260617	233.5	237.1	228	229.85	33861	229.85	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260617	8.32	8.43	8.23	8.29	17900257	8.29	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260617	1602	1602	1585.56	1596.01	12974	1596.01	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260617	1424.9	1424.9	1421.38	1422.51	3444	1422.51	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260617	1448.8	1472	1425	1456	190252	1456	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260617	121.01	124.7	119.34	120.43	11066335	120.43	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260617	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260617	7560.5	7578.5	7452.5	7509	404085	7509	down	down	correct
EIDPARRY.NSE	E.I.D.	20260617	741.9	742.1	705	732.6	299197	732.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260617	307.2	319.45	307.2	315.45	10408	315.45	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20260617	305.9	317.3	305.85	314.9	170927	314.9	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260617	1629	1641.5	1612	1627.5	7633	1627.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260617	112.17	112.75	109.92	111.58	113780	111.58	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260617	559.3	566.45	553.35	557.2	415123	557.2	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260617	77.3	79.8	77.01	79.01	2304868	79.01	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260617	1141.05	1176	1089	1119.85	54058	1119.85	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260617	601.2	614.7	599	599.15	270122	596.3613	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260617	50.95	52.8	48.5	49.83	78858	49.83	down	down	correct
EMAMILTD.NSE	Emami Limited	20260617	401.8	401.95	397	400.15	183805	400.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260617	85.8	87	84.5	85.55	18319	85.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260617	94.98	94.98	92.05	93.02	15027	93.02	down	down	correct
EMBASSY.NSE	RR	20260617	429.85	431.46	428.21	429	184244	429	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260617	295.43	300	289.01	290.68	47909	290.68	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260617	92.45	94	89	92.48	14505	92.48	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260617	2601.7	2618.9	2560.1	2584.6	42516	2584.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260617	16.42	17.85	16.42	16.98	93344	16.98	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260617	233.5	244.65	233.5	243.19	6865480	243.19	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260617	110.95	111.09	107.51	108.17	20600	108.17	down	down	correct
EPL.NSE	EPL Limited	20260617	229.89	237.99	229.29	233.01	835636	233.01	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260617	79.3	79.3	77.76	78.65	3409171	78.65	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260617	1384	1415	1377.1	1411.1	44785	1411.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260617	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260617	5685	5749.5	5685	5723.5	2861	5698.7743	up	up	correct
ESCORTS.NSE	Escorts Limited	20260617	2838.6	2875.1	2822.2	2831	59696	2831	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260617	24.39	24.8	23.75	24.12	189695	24.12	down	down	correct
ESTER.NSE	Ester Industries Limited	20260617	92.99	92.99	89.91	90.78	126602	90.78	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260617	345.85	369	345	361.35	1170614	361.35	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260617	346.9	379	341.55	371.3	134724	371.3	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260617	929	939.8	922	926.1	3888	926.1	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260617	388.65	390.85	386.4	388.4	1037390	388.4	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260617	832.25	840	821	831.65	16265	831.65	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260617	7	7.11	6.5	6.68	891399	6.68	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260617	990.8	994.95	964	967.6	934315	967.6	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260617	604.9	615	591.2	600.95	6649	600.0966	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260617	43.7	45.7	43.55	44.83	23869214	44.83	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260617	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260617	1.56	1.56	1.56	1.56	846889	1.56
FDC.NSE	FDC Limited	20260617	385.7	386.3	380	381	84568	381	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260617	320.65	323.6	319.3	322.7	9029691	322.7	up	up	correct
FEL.NSE	Future Enterprises Limited	20260617	0.42	0.43	0.41	0.42	128106	0.42
FELDVR.NSE	Future Enterprises Limited	20260617	2.72	2.72	2.56	2.65	4335	2.65	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260617	2354.5	2370.2	2298.4	2307.2	37315	2267.9969	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260617	53.4	53.7	52.51	53.1	718482	53.1	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260617	1059.9	1140	1056.1	1120	897747	1120	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260617	5037	5087.9	4952	4990.6	12732	4990.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260617	171.6	174.99	169.26	173.55	9192853	173.55	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260617	6.9	6.95	6.7	6.84	25960	6.84	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260617	1.3	1.38	1.28	1.29	72431	1.29	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260617	3678.9	3698	3627	3675.8	60953	3675.8	down	down	correct
FMGOETZE.NSE	Federal	20260617	439.5	446.7	437	443.6	28582	443.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260617	10.43	10.9	9.96	10.25	44722	10.25	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260617	18525	18887	18455	18691	75150	18691	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260617	972.8	972.8	942.8	949.65	2304366	948.6436	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260617	5272.1	5320.1	5163.1	5289	5014	5289	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260617	243.45	246.95	242.3	243.85	1036303	243.85	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260617	1142.1	1154.9	1116.1	1123.2	341020	1123.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260617	157.7	158.4	155	155.49	801890	155.49	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260617	176.32	177.1	174.51	175.03	4400943	175.03	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260617	1797.5	1810	1768.5	1773	5276	1773	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260617	685	713.2	679.8	713.2	294379	713.2	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260617	859	859	848.05	851.6	3757	851.6	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260617	910.05	953	904.65	944.55	139123	944.55	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260617	104.99	105.84	99.75	101.58	529995	101.58	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260617	2.59	2.65	2.49	2.54	521982	2.54	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260617	125.41	126.8	122.6	123.24	1317	123.24	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260617	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260617	682.5	698	681.05	694.75	33249	694.75	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260617	2.26	2.31	2.15	2.22	408539	2.22	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260617	25.29	25.29	24.3	25.26	2517674	25.26	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260617	328.25	345.8	320.35	337.45	10315	337.45	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260617	24.84	26.5	24.8	25.42	188647	25.42	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260617	38.42	38.75	37.6	38.06	490008	38.06	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260617	320.45	352.45	319.25	350.1	1874191	350.1	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260617	12.15	12.48	12.03	12.23	45177	12.23	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260617	328.9	337.1	327	329.45	1162797	329.45	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260617	78	79.5	77.46	79.09	506489	77.5913	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260617	1416	1433.5	1396.3	1404.4	372838	1404.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260617	48.6	48.6	47	47.4	62065	47.4	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260617	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260617	458	461	449.8	457.05	1024576	445.05	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260617	160.81	161.8	160.21	161.1	148694	156.7527	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20260617	351	356.25	346.7	353.4	10648643	353.4	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260617	91.8	92.85	89.71	92.63	1071	92.63	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260617	7824.5	8014.5	7824.5	7856	68481	7856	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260617	44	45.09	42.5	44.93	79906	44.93	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260617	164	164.99	163.13	164.1	309146	164.1	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260617	1849	1849	1810	1812.7	435	1812.7	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260617	2199.8	2210.3	2167.8	2197.6	847424	2197.6	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260617	2210	2213	2171	2199.8	230873	2199.8	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260617	2128	2170.5	2101	2136.6	408436	2136.6	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260617	6.83	6.83	6.83	6.83	2808	6.83
GLOBAL.NSE	Global Education Limited	20260617	102.7	105.4	102.7	105	50641	104.4903	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260617	160.6	163.99	159.23	160.6	3555	160.6
GLOBE.NSE	Globe Textiles (India) Limited	20260617	2.35	2.35	2.16	2.27	417838	2.27	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260617	869.8	874.95	860.4	870.3	39930	870.3	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260617	912	923.5	911	918.2	22352	918.2	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260617	622	631.9	614.4	620	1842539	620	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260617	784.05	809	784.05	794.55	101399	794.55	up	up	correct
GNA.NSE	G N A Axles Limited	20260617	383.5	395	381.3	392.4	110682	389.6074	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260617	538.8	562.9	537.45	559.25	1634180	559.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260617	406.1	411.85	399.05	407.4	11364	407.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260617	403.45	411.95	399.5	403.3	61259	403.3	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260617	2246	2258	2238.5	2249	151986	2249	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260617	582.8	585.5	573	573.85	114904	573.85	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260617	1040	1041.3	1015.1	1020	613139	1020	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260617	1061.1	1074.4	1045	1052.2	79677	1052.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260617	1750	1794.8	1739.2	1788.3	662046	1788.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260617	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260617	714.85	738.85	704.5	729.85	765556	729.85	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260617	41.5	43.5	41.31	42.5	244863	42.5	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260617	223.06	229.35	222.18	228.41	511508	228.41	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260617	124.01	124.01	123.32	123.75	14080501	123.75	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260617	26.29	26.29	25.01	25.06	4451	25.06	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260617	490	505	480.0533	500	2143293	375	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260617	43.16	44.44	43.1	43.84	35172	43.84	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260617	1315.1	1373.5	1308	1350.6	100425	1350.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260617	277.9	278.05	270.95	272.1	1523719	272.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260617	155.94	157.29	154.4	154.61	1611495	154.61	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260617	115.18	116.39	115.18	116.05	51380	116.05	up	up	correct
GRANULES.NSE	Granules India Limited	20260617	752	758.65	736.5	741.4	815406	741.4	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260617	654.6	666.2	653.55	662.25	556152	655.0589	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260617	3150	3200	3115.9	3150.4	395269	3150.4	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260617	1680	1743	1655.1	1668.9	407948	1668.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260617	191.47	195.2	189.5	191.81	1215481	191.81	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260617	260	261	254.52	257.22	112816	256.8171	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260617	193.2	193.99	190.75	191.9	85864	191.9	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260617	296.99	307.79	292.35	294.6	358100	294.6	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260617	11.21	11.34	11.15	11.21	2746815	11.21
GRINDWELL.NSE	Grindwell Norton Limited	20260617	2050	2118	2044.5	2055.3	78932	2035.9747	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260617	878.35	893.8	873.5	882.8	27707	882.8	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260617	900	900	880	887.25	72	887.25	down	down	correct
GRPLTD.NSE	GRP Limited	20260617	1666.7	1858	1666	1811.4	7898	1808.0644	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260617	2670.1	2835	2670.1	2818.4	2606074	2818.4	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260617	169	169	165.51	165.94	1014548	165.94	down	down	correct
GSS.NSE	GSS Infotech Limited	20260617	12.65	13.06	12.35	12.99	17064	12.99	up	up	correct
GTL.NSE	GTL Limited	20260617	8.15	8.28	8.03	8.17	640704	8.17	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260617	1.54	1.55	1.5	1.53	53093882	1.53	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260617	66.46	67	64.3	64.69	46640	64.69	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260617	373.7	373.85	363.3	366.45	38405	366.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260617	649.25	653.85	643.95	649.75	32914	649.75	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260617	368.85	387.85	365	377.55	16843	377.55	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260617	396.95	404.3	395.4	397.3	557065	397.3	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260617	40.51	41.99	40.5	40.87	3007	40.87	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260617	994.75	1037.7	993.4	1033.95	124998	1033.95	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260617	40.98	40.98	40.1	40.52	33134	40.52	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260617	209.9	216.9	209.9	210.93	372936	210.93	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260617	4276.5	4485	4270	4460.5	1421845	4460.5	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260617	352.5	363.1	351.4	355.8	1029547	352.395	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260617	213.3	215	203.99	205.57	23047	205.57	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260617	11.15	11.34	11.15	11.22	2588175	11.22	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260617	910.05	922.25	909.65	915.05	15188	915.05	up	up	correct
HAVELLS.NSE	Havells India Limited	20260617	1187.7	1207.4	1183.4	1196.8	803357	1196.8	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260617	1.3	1.31	1.23	1.27	48256	1.27	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260617	53.76	54.5	53.76	54.5	762	54.5	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260617	25.69	27.04	25.63	26.86	102591016	26.86	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260617	625.7	639.75	624.2	626.6	71239	626.6	up	up	correct
HCL.NSE	INSYS	20260617	12.68	12.8	12.3	12.36	381500	12.36	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260617	1169	1173.6	1159.3	1165	2263670	1153.2491	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260617	2677.7	2716.1	2654.6	2711.1	912665	2711.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260617	787.65	794.3	783.1	787	32405604	774.224	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260617	576	582.95	573.55	581.8	1106892	581.8	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260617	1.89	1.91	1.78	1.8	437710	1.8	down	down	correct
HEG.NSE	HEG Limited	20260617	542.1	547.9	541	545.6	424185	542.5336	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260617	152.75	152.78	149.9	150.1	157518	150.1	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260617	141.9	142.28	140.84	141.89	231120	141.89	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260617	191	191.99	187	188.07	33395	188.07	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260617	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260617	331.4	333	326.8	327.85	152468	325.392	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260617	5048	5048	4971.6	5016.4	354200	4943.6817	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260617	2054.4	2085	2033.3	2052.6	4012	2043.7283	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260617	165	165	160.02	161.52	2560	161.52	down	down	correct
HFCL.NSE	HFCL Limited	20260617	189.94	193.4	185.1	190.13	30846259	190.13	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260617	580.5	582.6	574.1	577	77324	577	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260617	429.5	433.25	421	423.7	23529	423.7	down	down	correct
HIKAL.NSE	Hikal Limited	20260617	189.7	191.17	189	189.96	153927	189.96	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260617	21.55	21.55	21.21	21.55	186167	21.55
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260617	78	80.6	77.1	78.55	1293495	78.55	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260617	985	1011.6	971.2	1007.9	10853418	1007.9	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260617	427	427	415	417.05	3974	417.05	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260617	21.99	21.99	21.32	21.76	17571	21.76	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260617	513	522.5	507.75	515.2	4274520	515.2	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260617	161.47	166.1	157.1	158.22	1261273	158.22	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260617	406.5	410.5	401.2	402.65	6771647	402.65	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260617	2201.1	2224.6	2183	2197.6	1511401	2175.4721	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260617	564.3	574.05	561	572.55	3938599	572.55	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260617	1152	1206	1143	1192.2	229916	1192.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260617	156.62	159.9	153.35	158.94	1336	158.94	up	up	correct
HITECH.NSE	Hi	20260617	90.42	92.2	90.22	91.89	638781	91.89	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260617	295.13	321.3	295.13	318.84	84793	318.84	up	up	correct
HITECHGEAR.NSE	The Hi	20260617	574.75	584	573	578.75	1541	578.75	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260617	383	396.7	383	386.4	179133	386.4	up	up	correct
HLVLTD.NSE	HLV Limited	20260617	8.01	8.15	7.94	7.98	201393	7.98	down	up	incorrect
HMT.NSE	HMT Limited	20260617	58.5	58.73	58.49	58.73	17569	58.73	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260617	84.44	85.42	83.33	85.03	34873	85.03	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260617	558	558	546	546.6	35525	546.6	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260617	490.98	494.45	487.54	493.28	86706	493.28	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260617	1142.9	1153	1130.6	1145.7	174856	1145.7	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260617	36700	37150	36065	36380	5052	36277.4292	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260617	2196.2	2220	2184.6	2196.9	3211	2196.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260617	381.9	389.25	378.35	382.85	247469	382.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260617	689.8	712.5	684.2	701.1	12294889	701.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260617	22.75	22.89	22.1	22.81	31225	22.81	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260617	202.35	205.4	195	196.16	341217	196.16	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260617	214	216.88	213	213.65	2812799	213.65	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260617	173.11	180	171.5	177.61	178369	177.61	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260617	66	66.24	63.5	64.21	3293611	64.21	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260617	42.2	46.42	42.2	45.52	2379	45.52	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260617	762.65	768	752.55	757.55	18460	757.55	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260617	38.82	39.19	38.47	38.98	397849	38.98	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260617	117.12	120.5	117.12	120.43	163074	120.43	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260617	1342	1346	1333.4	1336.8	8026424	1336.8	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260617	1771.1	1797	1771.1	1790.5	947808	1790.5	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260617	493.6	505.35	490.4	503.65	2428711	503.65	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260617	343.85	346.45	339.9	342.1	130016	342.1	down	down	correct
ICRA.NSE	ICRA Limited	20260617	5164.5	5190	5147	5152.5	5939	5046.9881	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260617	77.39	92.25	77.32	90.36	233255213	90.36	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260617	14.55	15.05	14.45	14.92	503061861	14.92	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260617	77.5	78.37	77.16	77.38	20456804	77.38	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260617	264.77	265	263.94	264.54	876	264.54	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260617	123.82	125.6	123.26	124.11	4149348	124.11	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260617	923	929.6	901	913.4	6058	913.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260617	1280	1316.8	1270	1293.3	97620	1293.3	up	up	correct
IFCI.NSE	IFCI Limited	20260617	89	95.8	89	90.07	239005769	90.07	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260617	196.5	197.7	192	193.05	26429	193.05	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260617	380.75	444.75	380.75	410.45	9411972	410.45	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20260617	169.5	175.6	169	170.78	6055593	170.78	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260617	446.5	448	436.1	446.9	16680	446.9	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260617	531	537.9	527	531.15	1150346	531.15	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260617	133.52	139.9	133.52	138.22	99314	138.22	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260617	29.9	29.95	29.01	29.95	3610	29.95	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260617	2.41	2.47	2.35	2.47	32499	2.47	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260617	43.5	44.3	43.01	43.51	610956	43.51	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260617	1440	1453.2	1422	1441.2	82308	1441.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260617	1082.3	1125.5	1080.2	1088.1	3952	1066.404	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260617	2.53	2.53	2.53	2.53	0	2.53
INCREDIBLE.NSE	Incredible Industries Limited	20260617	36.1	36.1	33.7	34.13	10332	34.13	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260617	34	35.49	33	34.54	264846	34.54	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260617	696.3	700.6	691.65	699.1	986679	699.1	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20260617	394.9	395.05	384.35	385.5	142524	385.5	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260617	974.4	981.9	959.45	962.65	74057	962.65	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260617	2104	2113.9	2066	2089.8	152571	2031.0978	down	down	correct
INDIANB.NSE	Indian Bank	20260617	858	878.25	853.45	876.35	2138011	876.35	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260617	216	222.9	216	220.02	1247	220.02	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260617	310.5	318.3	310.5	312.75	35727	308.886	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260617	4876.4	4899	4840	4878.4	871600	4878.4	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260617	1035	1040	1013	1021.45	41710	1021.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260617	934.9	935.8	914.05	917.2	24327	917.2	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260617	233	239.25	228.62	231.23	120803	231.23	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260617	46	46.23	44.8	45.2	208314	45.2	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260617	247.25	247.85	240.96	243.26	97740	243.26	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260617	2601	2660	2520	2563	9774	2563	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260617	236.95	244.74	234.1	240.03	1275917	240.03	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260617	9.45	9.6	9	9.2	337700	9.2	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260617	386	386.9	377.5	380.3	120419	380.3	down	down	correct
INDSWFTLAB.NSE	Ind	20260617	163.7	165	160.56	162.48	472194	162.48	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260617	33.44	33.98	32.25	32.61	22994	32.61	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20260617	926	938.4	920.2	936.2	1193109	934.6861	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260617	411.95	418	409	413.85	8540327	413.85	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260617	171	179	168.1	169.67	632442	169.67	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260617	5.99	5.99	5.62	5.9	16871	5.9	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260617	978.29	980	970.21	977.7	6183	977.7	down	down	correct
INFY.NSE	Infosys Limited	20260617	1149	1162.5	1148	1156	5995119	1156	up	up	correct
INGERRAND.NSE	Ingersoll	20260617	4470	4525	4445.7	4498.8	12750	4478.5898	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260617	91.88	92	89.83	91	15932753	91	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260617	711	720.3	707	711.8	11398	711.8	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260617	113.99	117	109	111.73	7244	111.73	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260617	759.95	773.5	757.25	764.9	275230	757.6023	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260617	105.7	105.7	100.87	101.57	67685	101.57	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260617	0.97	0.98	0.95	0.95	1181830	0.95	down	down	correct
IOB.NSE	Indian Overseas Bank	20260617	34.05	36.53	33.88	35.58	30781850	35.58	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260617	147	147.47	144.95	145.48	14039760	145.48	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260617	126.6	127.8	123.3	125.95	1544711	125.95	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260617	1554.9	1558.7	1532.6	1538.7	94273	1538.7	down	up	incorrect
IPL.NSE	India Pesticides Limited	20260617	162.58	164.05	160.07	161.58	139013	161.58	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260617	21.39	21.55	21.15	21.34	10277274	21.34	down	up	incorrect
IRBINVIT.NSE	IV	20260617	60.49	60.49	60.24	60.29	830858	60.29	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260617	139.6	142.25	138.9	140.72	3270101	140.72	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260617	525	525	519.1	519.95	915022	519.95	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260617	97.89	100.97	97.51	100.44	19849822	100.44	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260617	38	39	37.02	38.69	588031	38.69	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260617	85.73	85.98	82.01	83.58	17598	83.58	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260617	919.6	935	900.9	920.75	32442	920.75	up	down	incorrect
ITC.NSE	ITC Limited	20260617	291.95	292.35	290	290.75	8626353	290.75	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260617	620.9	631.35	615.2	622.25	206966	622.25	up	up	correct
ITI.NSE	ITI Limited	20260617	305.95	314.4	304.55	306.2	1350463	306.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260617	8.5	8.64	8.46	8.53	149437	8.53	up	up	correct
IVP.NSE	IVP Limited	20260617	158.4	163.27	157.3	158.01	9975	158.01	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260617	2745.36	2746	2741.2	2745.49	22	2745.49	up	up	correct
IZMO.NSE	IZMO Limited	20260617	1092	1123.3	1028.85	1028.85	263901	1028.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260617	162.5	163.79	160.25	162.57	2602084	162.57	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260617	64.6	65.7	64.5	65.52	297315	65.52	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260617	209.82	212.49	206.81	208	56957	208	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260617	67.61	68.5	66.5	66.95	309440	66.95	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260617	120	123.3	118.07	120.93	1447579	120.93	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260617	28.2	29	28.2	28.74	14802	28.74	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260617	128.9	131.67	128.1	130.22	3104891	130.22	up	up	correct
JASH.NSE	Jash Engineering Limited	20260617	505.95	505.95	480.6	487.25	154519	487.25	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260617	225.4	232	219	219.77	12212	219.77	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260617	170	170	162.73	164.57	1641348	164.57	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260617	90	93.79	90	91.8	3562309	91.8	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260617	87.75	90.01	85.05	88.7	71941	88.7	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260617	2180.1	2204.5	2180.1	2197.3	185676	2197.3	up	up	correct
JBMA.NSE	JBM Auto Limited	20260617	684.7	704.4	680.5	692	1270904	692	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260617	8.44	8.44	7.9	8.1	110818	8.1	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260617	1104.6	1130.8	1088.1	1116.1	4003	1116.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260617	720.2	729	683.7	686.6	64774	686.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260617	249.45	259.45	244.51	258.48	2835731	258.48	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260617	1139.8	1142.3	1123.6	1135.8	1869441	1135.8	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260617	585.05	595.85	578.05	589.4	268730	589.4	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260617	30.45	30.5	29.43	29.75	813923	29.75	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260617	24.3	24.33	23	23.32	26795	23.32	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260617	32.48	32.99	32.23	32.65	2783409	32.65	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260617	301.8	303.05	292.8	295.9	21854	295.9	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260617	5301.5	5450.5	5215.5	5444	213841	5423.7376	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260617	488.9	495.5	486.8	492.6	43562	492.6	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260617	603.7	609.5	597.95	599.25	222881	592.4935	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260617	358.9	362.6	357.45	358.6	133633	358.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260617	390	403.65	390	394.15	2288150	394.15	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260617	92.91	94.5	92.22	93.82	6065	93.82	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260617	124.89	129.09	124.88	126.56	4913477	126.56	up	up	correct
JOCIL.NSE	Jocil Limited	20260617	148.6	154.34	148.6	154.34	895	154.34	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260617	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260617	1084.6	1129.4	1080	1088.9	5331	1088.9	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260617	17.8	18.48	17.68	18.11	101288969	18.11	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260617	709.85	732.4	707.85	727.55	699561	727.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260617	564	573.35	555.6	572	2136899	572	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260617	12700	12825	12650	12747	2463	12747	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260617	1280	1289.5	1269.1	1287.2	1194899	1279.8487	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260617	133.1	137.5	132.59	134.36	265317	134.36	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260617	424	426.95	419.5	423.15	1013592	421.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260617	650	657	643.15	649.1	227316	646.92	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260617	980	998.8	974.55	988	82702	982.9229	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260617	777.5	780.7	772.45	779.84	457488	779.84	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260617	543.8	554	540.35	551.25	296943	551.25	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260617	206	209.89	203.2	204.71	923974	201.1347	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260617	12.26	12.56	12.18	12.47	5881487	12.47	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260617	240.8	249.98	239.68	243.98	14573	243.98	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260617	1152	1161	1136.4	1143.9	518921	1143.9	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260617	126.8	126.8	120.1	120.72	1081	120.72	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260617	594.4	607.4	588	593	1155	593	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260617	379	386	378.15	383.05	5166875	383.05	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260617	168.1	173.33	167.41	168.12	52314	168.12	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260617	31.2	31.34	30.16	30.26	2094547	30.26	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260617	1.61	1.64	1.56	1.58	214408	1.58	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260617	102	109.51	101.13	109.51	58744	109.51	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260617	192.16	192.5	187	190.95	1719	190.95	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260617	217.39	219.24	209.16	211	502155	208.4267	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260617	343.65	355	343.65	345	23772	345	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260617	42	43.01	41.52	42.07	5516	42.07	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260617	294.55	298	292.5	296.7	1780730	294.4102	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260617	850	866.4	835	857.2	85	857.2	up	up	correct
KAYA.NSE	Kaya Limited	20260617	260.02	264.56	252	254.7	9927	254.7	down	down	correct
KCP.NSE	The KCP Limited	20260617	165.65	168	164.15	165.97	134831	165.97	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260617	22.87	22.87	21.95	22.24	602563	22.24	down	down	correct
KDDL.NSE	KDDL Limited	20260617	2825.5	2949	2808.4	2903.3	18098	2903.3	up	up	correct
KEC.NSE	KEC International Limited	20260617	529.8	530.55	516.8	518.3	816156	518.3	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260617	101.96	102.6	101.96	101.96	124958	101.96
KEI.NSE	KEI Industries Limited	20260617	5430	5673	5410.5	5643.5	440733	5643.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260617	15.8	16.15	15.66	15.82	2450648	15.82	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260617	2060	2124	2050	2103.5	340990	2103.5	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260617	12.59	12.65	12.01	12.33	1668234	12.33	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260617	252.1	264.95	252.1	254.7	3358	254.7	up	up	correct
KHADIM.NSE	Khadim India Limited	20260617	107.81	109.3	106.71	108.41	59234	108.41	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260617	58.28	58.28	55.8	56.24	49135	56.1858	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260617	126	128.43	122.53	127	446	127	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260617	18.49	18.5	17.75	18.39	2750	18.39	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260617	5120	5239.5	5120	5211	2003	5211	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260617	184.4	190	177.97	181.55	191804	181.55	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260617	785	799.35	782.8	796.4	917511	796.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260617	5087.5	5265	5062	5123.5	23396	5123.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260617	410.4	416.95	409	410.7	170472	410.7	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260617	392.25	402	388.95	395.75	271261	395.75	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260617	1825.8	1859	1795.9	1847	171329	1840.0023	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260617	1915	2013	1915	1988.7	369553	1988.7	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260617	3268.7	3725	3228	3628.7	274121	3628.7	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260617	155.22	157.8	153.67	155.17	2170561	155.17	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260617	477.95	489.95	476.9	487.3	28203	487.3	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260617	26.8	27.15	26.72	26.86	41337	26.86	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260617	129.3	132.79	129.3	131.64	1365482	131.64	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260617	86.65	87.39	85.27	85.89	22225	85.89	down	down	correct
KOLTEPATIL.NSE	Kolte	20260617	372	376	369.6	375.1	56336	375.1	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20260617	181.25	184.9	178	179.86	79404	179.86	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260617	407.85	408.75	402.55	404	11654415	403.3029	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260617	26.95	27.17	26.02	26.42	78832	26.42	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260617	123.5	124.8	122.6	124.44	64519	124.44	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260617	69.23	71.6	69.23	71.08	14813	71.08	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260617	760.05	767.7	748.3	752	981294	752	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260617	1054.6	1068.5	1038.05	1043.25	186966	1040.9628	down	up	incorrect
KRBL.NSE	KRBL Limited	20260617	379.75	383.2	369.7	374	566906	374	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260617	66.98	67.9	64.25	64.92	4758	64.92	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260617	2.8	3	2.8	2.9	10638	2.9	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260617	681.6	687.15	675.2	678.45	310245	135.69	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260617	538.35	545	531.75	533.25	50411	533.25	down	up	incorrect
KSB.NSE	KSB Limited	20260617	865.5	875	860.05	870.25	86818	870.25	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260617	871.9	871.9	847	861.65	81552	861.65	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260617	815	819	807.05	813.55	11506	813.55	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260617	279.05	280.6	275.3	277.15	987984	277.15	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260617	75.63	76.69	74.8	76.22	75924	76.22	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260617	4.95	4.95	4.73	4.73	6	4.73	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260617	1650	1693.4	1638	1651.8	642575	1651.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260617	108	108.5	106	106.43	3281	106.43	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260617	182.8	184.5	180.21	180.89	48708	180.89	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260617	7.59	7.64	7.22	7.6	33045	7.6	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260617	1376	1389	1357.1	1369.8	1070660	1369.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260617	15666	16840	15666	16499	14875	16499	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260617	4.35	4.45	4.16	4.38	16919	4.38	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260617	110.1	111.65	108.25	108.46	4663552	108.46	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260617	148	161.1	146	153.49	10042	153.49	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260617	1541	1569.7	1508	1534.2	21032	1534.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260617	12.29	12.29	11.65	11.71	20589	11.71	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260617	237.5	242.5	236.32	241.27	20805	241.27	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260617	553	555.85	546.5	551.05	970189	551.05	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260617	29.01	29.15	29.01	29.07	63321	29.07	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260617	268.13	269.33	267.3	269.2	1647	269.2	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260617	868.91	870.24	864.97	865.29	17	865.29	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260617	272.83	274.5	272.83	273.91	470	273.91	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260617	238	244.7	230.3	242.06	57951	242.06	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260617	646	646.05	623.2	629.75	46880	629.75	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20260617	6995	7050	6939	7029	18031	7029	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260617	999.99	1000.01	998.09	999.99	3391689	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260617	1003.1	1003.1	999.99	999.99	67206	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260617	924.95	925.15	900.15	914.8	3535454	914.8	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260617	275.45	279.5	268	273.2	12949	273.2	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260617	140.6	142.29	132	136.28	50859	136.28	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260617	72.5	74.88	72.5	74.02	18926	74.02	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260617	6.81	7.08	6.6	6.76	24875	6.76	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260617	4200.1	4214.7	4172	4207.7	1312925	4207.7	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20260617	3464	3504.8	3434	3453.8	51558	3453.8	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260617	5301.5	5385	5283.5	5341.5	9269	5341.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260617	1632.7	1661.4	1615.2	1652.5	127549	1652.5	up	down	incorrect
LUPIN.NSE	Lupin Limited	20260617	2272.7	2284.3	2253.6	2272	594226	2255.6449	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260617	1299.8	1339	1236	1242.2	193276	1242.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260617	154.25	155.92	151.5	151.85	437716	151.592	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260617	68.8	72.5	68.8	70.51	23639	70.51	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260617	5.01	5.01	4.85	4.9	20487	4.9	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260617	3145	3165	3090	3132.9	3186836	3100.3417	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260617	299.7	300	295.1	297.5	2154639	290.9539	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260617	127	129.9	127	128.05	67501	128.05	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260617	995.75	1010.7	990.5	999.6	14221	999.6	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260617	36.8	37.4	36.55	36.7	1761	36.7	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260617	6.59	6.63	6.26	6.63	323843	6.63	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260617	71.99	72.87	71.07	71.89	152728	71.89	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260617	196.83	196.84	194.75	196.84	444420	196.84	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260617	456	456	450	451.55	2886	440.5773	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260617	20.03	20.8	19.78	20.25	14472	20.25	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260617	88.25	91	87.13	90.14	26656586	90.14	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260617	48.28	48.65	47.01	47.52	5610	47.52	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260617	802.2	807	780.3	791.15	2542	791.15	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260617	115.02	120.68	115.02	116.71	87842	116.71	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260617	70.98	72	70	71.33	24419	71.33	up	up	correct
MAHICKRA.NSE	SM	20260617	251	253.8	245	249.9	4500	249.9	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260617	340.1	348.1	337.35	346.95	108820	343.6751	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260617	344.95	351.7	343.5	345	167183	342.7825	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260617	12541	12688	12475	12555	3361	12494.1715	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260617	624	630.95	611.7	614.9	55338	614.9	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260617	1064.9	1138.2	1062	1129.1	290072	1129.1	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260617	32.89	33.3	32.2	32.25	10020	32.25	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260617	40.8	41.45	39.47	39.8	86147	39.8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260617	111.99	114.08	111.99	112.74	85724	112.74	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260617	59.76	60.99	59.25	60.16	28599	60.16	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260617	69.29	69.29	67.01	67.74	12623	67.74	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260617	67.5	68.39	66.15	66.59	457182	66.59	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260617	319	321.9	317.25	319.05	2097434	319.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260617	29.69	31	29.16	29.9	25436	29.9	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260617	846.3	859.95	837.85	848.75	40479	848.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260617	574	598.5	571.05	592.6	881298	592.6	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260617	114.1	114.5	105.65	106.21	3052923	106.21	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260617	15.8	15.8	15.4	15.43	2099	15.43	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260617	56.55	58.95	56	56.65	4706	56.65	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260617	407.5	417.9	407	412.2	39321	412.2	up	up	correct
MARICO.NSE	Marico Limited	20260617	811	811	796	805	1937674	805	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260617	263.4	267	259.1	264.65	759890	264.65	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260617	249	255.55	246.21	254.75	1494630	254.75	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260617	13700	13740	13560	13630	241534	13630	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260617	314.05	318.2	310.65	312.3	115452	312.3	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260617	163.15	163.15	155.39	155.98	75	155.98	down	up	incorrect
MASTEK.NSE	Mastek Limited	20260617	1663.8	1685	1632	1636.5	30210	1636.5	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20260617	393.35	397.45	389	390.25	59195	390.25	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260617	110	110	107	108.44	41721	104.6264	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260617	1025.4	1029.6	1017.2	1026.15	1093918	1024.3296	up	up	correct
MAXIND.NSE	Max India Limited	20260617	159	164.7	159	162.84	31929	162.84	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260617	825.5	843.45	820	826.75	120913	826.75	up	up	correct
MAZDA.NSE	Mazda Limited	20260617	228.61	233.95	228.6	232.5	10546	232.5	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260617	2474	2564.6	2471.4	2552.4	1475743	2552.4	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260617	566.2	569.05	556.75	563.25	528200	112.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260617	27.11	27.8	26.22	26.93	22868	26.93	down	down	correct
MCDOWELL.NSE	N	20260617	1304	1309.9	1286.3	1308.6	321861	1308.6	up	up	correct
MCL.NSE	Madhav Copper Limited	20260617	58.52	60.19	58.52	59.61	40334	59.61	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260617	66.05	68.03	66.05	66.05	444775	66.05
MCX.NSE	Multi Commodity Exchange of India Limited	20260617	2885	2909.9	2810	2856	3414894	2856	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260617	177.9	182.01	170.4	175.77	357151	174.173	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260617	0.8	0.8	0.79	0.79	67487	0.79	down	down	correct
MERCATOR.NSE	Mercator Limited	20260617	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260617	538.4	559.85	538	546.4	384614	546.4	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260617	1612.3	1640	1603.1	1631.8	353108	1631.8	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260617	16.5	16.85	16.25	16.8	258229	16.7895	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260617	1190	1230	1189	1208.9	547593	1208.9	up	up	correct
MHHL.NSE	SM	20260617	34.05	34.05	32.3	32.3	25500	32.3	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260617	231.98	235.99	229.5	231.13	147063	231.13	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260617	439.3	451.2	438.25	448.85	1519448	448.85	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260617	655.3	660	640.15	644	381631	644	down	up	incorrect
MINDSPACE.NSE	RR	20260617	464.6	466.43	461.88	463.18	122479	463.18	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260617	212.1	215	210	211.07	55364	211.07	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260617	37.6	38.25	37.31	37.73	291048	37.73	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260617	30.06	31.38	30.06	31.04	99182	31.04	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260617	1.03	1.05	1.01	1.02	391325	1.02	down	down	correct
MMFL.NSE	M M Forgings Limited	20260617	474	475.75	466.4	471.85	42708	471.85	down	down	correct
MMP.NSE	MMP Industries Limited	20260617	266	271	265.05	266.65	29443	266.65	up	up	correct
MMTC.NSE	MMTC Limited	20260617	75.74	78.35	74.03	76.03	31851770	76.03	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260617	128.29	129.96	126.75	128.39	1793	128.39	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260617	64.36	64.87	64.36	64.44	102785	64.44	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260617	23.04	23.42	22.51	23.21	6267	23.21	up	up	correct
MOIL.NSE	MOIL Limited	20260617	297.6	302.3	295.3	296.3	740726	296.3	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260617	11.91	12.3	11.7	11.99	71709	11.99	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260617	52.2	53.5	50.25	50.53	1155716	50.53	down	down	correct
MOLDTECH.NSE	Mold	20260617	127.71	130.01	125.99	129.86	50711	129.86	up	up	correct
MOLDTKPAC.NSE	Mold	20260617	690	707.05	686.6	696	49308	696	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260617	66.54	67.44	66.54	67.04	291565	67.04	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260617	249.91	251.38	249.91	250.79	14241	250.79	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260617	338.7	338.7	333.02	333.47	1660908	333.47	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260617	543.45	553	541	545.55	32932	545.55	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260617	8.67	8.67	8.67	8.67	752	8.67
MOREPENLAB.NSE	Morepen Laboratories Limited	20260617	52.3	52.82	51.1	51.48	6498970	51.48	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260617	946.55	960	940	943	1087078	943	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260617	29.25	30.15	28.6	29.3	48603	29.3	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260617	2335.9	2361.8	2320	2340.2	651241	2340.2	up	up	correct
MPSLTD.NSE	MPS Limited	20260617	1816.6	1830	1806.2	1823	9660	1823	up	up	correct
MRF.NSE	MRF Limited	20260617	128940	129590	128205	129245	6926	129019.8071	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260617	166.51	168.91	160.1	161.07	5885464	161.07	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260617	42.78	42.85	41.79	41.98	5650507	41.98	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260617	698	719.4	676.75	687.8	5182987	687.8	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260617	7698.5	8398	7651.5	8319	4240038	8319	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260617	2.1	2.1	1.9	1.97	50047	1.97	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260617	31.45	33.25	31.32	32.15	6342453	32.15	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260617	135.49	136.25	133.67	134.27	160099	134.27	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260617	66	66	63.1	63.33	4441	63.33	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260617	98.98	99.45	96.1	96.67	226378	96.67	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260617	129.71	129.71	128.71	129.09	23449	129.09	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260617	32.12	32.12	30.55	31.92	20704	31.92	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260617	199	204	199	200.34	10317	200.34	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260617	3157.5	3201.2	3133.3	3190.6	378452	3190.6	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260617	172.17	176.45	170	170.63	385470	170.63	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260617	3.52	3.52	3.52	3.52	0	3.52
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260617	30	30	27.55	28.05	13059	28.05	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260617	26.85	28.5	26.52	27.71	24151	27.71	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260617	254.85	255.7	249.3	251.8	414	251.8	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260617	117.3	118.32	116.5	117.39	9539	117.39	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260617	249.4	251	247.05	250.15	5661	250.15	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260617	243.05	251.95	243.05	249.6	17563	249.6	up	up	correct
NAM.NSE	INDIA	20260617	1146.8	1155.9	1136.2	1153.7	419629	1140.7416	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260617	850	869.4	844.4	867.1	616722	867.1	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260617	169.75	169.8	166.6	167.32	7637	167.32	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260617	367.4	372	360	370	14263211	370	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260617	1016	1027	1003.25	1017.05	1499058	1013.9205	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260617	7400	7510	7308	7344	245256	7344	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260617	107.89	108.89	104.61	105.05	623514	105.05	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260617	139.7	141	138.87	140.13	87063	140.13	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260617	305	306	295.8	299.6	1760106	299.6	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260617	109.4	113.2	108.82	112.83	27859510	112.83	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260617	1852	1885	1850	1864.8	199	1864.8	up	down	incorrect
NCC.NSE	NCC Limited	20260617	153.69	156.45	153.05	154.36	2348252	154.36	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260617	197.9	200	194.1	195.36	234853	195.36	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260617	2601	2649.9	2565.2	2615.8	136	2615.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20260617	2.57	2.65	2.54	2.58	1057362	2.58	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260617	862	885	841.7	854.95	89104	850.8305	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260617	82.2	83.5	80.98	81.65	160835	81.65	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260617	17.01	18	17.01	17.34	72868	17.34	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260617	12	12.17	11.7	12.08	144439	12.08	up	up	correct
NELCAST.NSE	Nelcast Limited	20260617	139	139.17	136.14	137.99	99616	137.2379	down	down	correct
NELCO.NSE	Nelco Limited	20260617	721	750	718.8	743.9	279273	743.9	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260617	2082.3	2085	1905	1933.7	300914	1933.7	down	down	correct
NESCO.NSE	Nesco Limited	20260617	1119.4	1123.5	1108.7	1116.2	46631	1109.058	down	down	correct
NETF.NSE	Tata Mutual Fund	20260617	258	262.9	258	260.42	3634	260.42	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260617	33.9	35.04	33.43	34.2	11422654	34.2	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260617	16721	17078	16679	17016	20633	16984.6103	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260617	480.4	514.9	478.6	488.05	9712485	482.6467	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260617	3.92	3.99	3.85	3.99	12524	3.99	up	up	correct
NFL.NSE	National Fertilizers Limited	20260617	78.29	78.99	77.01	78.06	2473373	78.06	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260617	38.99	38.99	37.01	37.26	6657	37.26	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260617	1865.4	1872.9	1833.6	1843.1	279615	1839.0239	down	down	correct
NHPC.NSE	NHPC Limited	20260617	75	75.18	74.12	74.41	12688591	74.41	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260617	161.76	168.69	160.96	165.46	2002095	164.1083	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260617	31	31.63	30.21	30.53	9637	30.53	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260617	272.8	273.22	271.48	273.01	7353183	273.01	up	up	correct
NIITLTD.NSE	NIIT Limited	20260617	107	110	101.22	103.5	7899997	103.5	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260617	8.19	8.2	8.01	8.08	250353	8.08	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260617	13.06	13.42	12.85	13.02	230363	13.02	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260617	1280	1298.9	1274.6	1282.2	16367	1262.6289	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260617	365.9	373.95	365.9	369.45	6100	369.45	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260617	31	31	31	31	44434	31
NITCO.NSE	NITCO Limited	20260617	96	97.5	93.52	95.91	969011	95.91	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260617	550.95	555	543	547.6	56811	547.6	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260617	197.12	197.12	188.3	190.23	2319	190.23	down	down	correct
NKIND.NSE	N.K Industries Limited	20260617	64.01	64.01	64.01	64.01	3	64.01
NLCINDIA.NSE	NLC India Limited	20260617	314.4	317.35	307.85	311	2857167	311	down	down	correct
NMDC.NSE	NMDC Limited	20260617	88.15	88.75	87.46	88	15439175	88	down	down	correct
NOCIL.NSE	NOCIL Limited	20260617	161.77	164.19	160.84	161.12	206586	159.6292	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260617	4.85	5.15	4.75	4.89	416172	4.89	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260617	74.81	76.79	72	72.38	2217	72.38	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260617	287.42	289.5	287.35	287.55	781	287.55	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260617	441	449.75	440	441.8	2002	441.8	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260617	425.6	432	418.35	420.6	300512	420.6	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260617	5625	5670	5584.5	5645.5	1566	5645.5	up	up	correct
NTPC.NSE	NTPC Limited	20260617	355.55	356.05	352.05	355.55	9299676	355.55
NUCLEUS.NSE	Nucleus Software Exports Limited	20260617	772.35	799	762	767.25	60147	754.5715	down	down	correct
NURECA.NSE	Nureca Limited	20260617	238.4	240.9	235	239.05	9014	239.05	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260617	313	323.7	310.7	320.25	575891	320.25	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260617	344.9	345	335.6	340.85	9842	340.85	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260617	1668.4	1697.9	1650.6	1694.8	602476	1692.9693	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260617	9545	9609	9380	9444.5	151082	9444.5	down	down	correct
OIL.NSE	Oil India Limited	20260617	419	419.6	412.5	417.05	2796268	417.05	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260617	57	57.4	55.9	56.34	19688	56.34	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260617	1273.7	1367.5	1270.7	1354.9	2000850	1354.9	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260617	227.81	235	221	227.22	49054	227.22	down	down	correct
OMAXE.NSE	Omaxe Limited	20260617	79	79.34	76.56	77.1	90849	77.1	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260617	85.5	86.45	84.82	85.69	35524	85.69	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260617	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260617	28.78	29.48	28.5	29.48	61832	29.48	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260617	60.04	61.16	59.05	59.8	1321115	59.8	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260617	246	247.75	244	245	12816262	245	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260617	54.76	54.77	51.64	52.6	465631	52.6	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260617	252	261	251.85	257.4	48045	250.3516	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260617	425.2	458	425.2	451.1	350025	451.1	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260617	235.99	246.7	210.98	212.36	318400	212.36	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260617	1028.85	1067.85	1006.35	1036.85	271306	1036.85	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260617	56.23	56.89	56	56.64	42141	56.64	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260617	6.31	6.44	6.16	6.31	45628	6.31
ORIENTBELL.NSE	Orient Bell Limited	20260617	321.5	321.5	315.55	319.15	5220	318.1404	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260617	136.01	136.49	134.85	135.93	116493	135.93	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260617	185.65	185.66	182.02	182.53	241159	181.7387	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260617	118.94	119.85	112	113.12	449279	112.5773	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260617	64.9	67.2	63	66.7	8187	66.7	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260617	17.93	18.05	17.71	17.85	144689	17.85	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260617	4183.5	4387	4123	4258	27438	4258	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260617	1.7	1.7	1.55	1.61	16585	1.61	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260617	45.2	45.2	43.6	43.97	24928	43.97	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260617	39065	39480	39000	39300	11220	39300	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260617	59.9	60.5	58.05	58.25	4245566	58.25	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260617	98.3	98.3	95.02	96.38	126	96.38	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260617	50.72	50.72	50.3	50.72	2599	50.72
PANACEABIO.NSE	Panacea Biotec Limited	20260617	543	549.3	526	532.2	282726	532.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260617	380	411.3	380	411.2	62816	411.2	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260617	384.6	387	371.95	374.1	101861	374.1	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260617	94.11	96.89	93	94.86	16883	94.86	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260617	66.6	67.08	65.04	66.07	1496944	66.07	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260617	231.6	235.1	225.01	226.39	440341	226.39	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260617	3.14	3.14	3.14	3.14	138761	3.14
PARTYCRUS.NSE	SM	20260617	100.95	100.95	98.5	99.95	7000	99.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260617	28.8	31.35	28.62	30.68	32419382	30.68	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260617	14	14.2	13.72	14.14	253775	14.14	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260617	8.99	9.07	8.94	8.97	37872262	8.97	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260617	82.2	84.4	82.2	82.9	93654	82.9	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260617	19.5	19.5	18.51	18.99	3529	18.99	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260617	162.3	162.52	159.38	159.88	201034	159.88	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260617	15.51	16.35	15.51	16.03	78720	16.03	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20260617	5050	5105	5017	5041	365334	5041	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20260617	292.95	294.1	289.55	292	3428931	292	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20260617	429	433.5	425.1	431.75	6800575	431.75	up	up	correct
PFIZER.NSE	Pfizer Limited	20260617	4505	4544.7	4480	4493.5	15078	4421.7616	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260617	245.85	245.85	245.85	245.85	387917	245.85
PFS.NSE	PTC India Financial Services Limited	20260617	31.6	31.6	31.07	31.38	609219	31.38	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260617	527.45	550.55	527	545.65	5646131	545.65	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260617	9100	9134.5	8970	8995.5	12251	8995.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260617	6186.5	6265	6186.5	6249.5	8072	6249.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260617	1684	1684	1650.2	1659.7	37001	1659.7	down	down	correct
PGINVIT.NSE	IV	20260617	94.14	94.14	93.5	93.89	1220499	93.89	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260617	1875.4	1906.6	1862	1869.1	670639	1869.1	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260617	1575.1	1584.5	1567.6	1579	651610	1567.7144	up	up	correct
PIIND.NSE	PI Industries Limited	20260617	2878	2893.1	2821.7	2835.2	226807	2835.2	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260617	4374.9	4440.3	4374.9	4431	1388	4422.0118	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260617	8.2	8.28	8.03	8.04	22942	8.04	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260617	25.99	25.99	24	24.39	10593	24.39	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260617	970	999	951.5	992.15	28192	992.15	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260617	765	765	765	765	15	765
PLASTIBLEN.NSE	Plastiblends India Limited	20260617	176.45	176.45	170.25	171.37	10929	171.37	down	down	correct
PNB.NSE	Punjab National Bank	20260617	108.3	109.2	107.43	108.87	22022580	108.87	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260617	89.89	93.65	88.75	92.08	2395565	92.08	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260617	1020.2	1025	1002.2	1003.5	380659	1003.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260617	22	22.99	20.4	21.31	15922	21.31	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260617	206.26	213.95	205.59	213.14	1310172	213.14	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260617	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260617	260	260.55	251.95	256.7	1182	256.7	down	down	correct
POKARNA.NSE	Pokarna Limited	20260617	908	929.95	901	905.7	80598	905.1382	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260617	9600	9987.5	9600	9926.5	591839	9926.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260617	1524.9	1555	1513	1537.6	74339	1537.6	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260617	929	938	920.55	923.15	43480	923.15	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260617	323.15	323.2	315.5	317.3	5282	317.3	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260617	400.5	406.7	400.5	405.25	1830789	405.25	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260617	286.2	286.65	283.25	286.35	6008101	286.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260617	34745	36070	34740	35950	126662	35950	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260617	2807.6	2876.9	2800.1	2843	102810	2843	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260617	243.27	249.8	235	240.01	30292	240.01	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260617	258.65	265	254.95	259.96	177302	259.96	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260617	21.77	21.77	21	21.1	37974	21.1	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260617	343	344	335.55	340.05	705471	340.05	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260617	152.65	152.65	147	149.51	515590	149.51	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260617	4.41	4.5	4.36	4.43	86511	4.43	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260617	7.8	8.24	7.8	8.24	168492	8.24	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260617	148.63	151.09	148.54	149.79	148928	148.7241	up	up	correct
PRECOT.NSE	Precot Limited	20260617	702.65	713.95	684.05	692.8	3144	692.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260617	428.45	430.7	417.65	428.9	342428	428.9	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260617	750	769.5	731.1	765.95	2399261	765.95	up	up	correct
PREMIER.NSE	Premier Limited	20260617	2.92	3.03	2.87	3	33394	3	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260617	56.5	59.94	56.5	58.21	311231	58.21	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260617	1510	1526.8	1492	1521.5	914420	1521.5	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260617	579	586.35	569	569.85	433829	569.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260617	284.65	298	281	292.15	67022	292.15	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260617	287.8	291.85	281.25	282.55	486849	282.55	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260617	14.5	17.37	14.5	16.66	1814782	16.66	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260617	3480.1	3525.8	3455	3481.5	81894	3481.5	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260617	120.55	124.03	120	122.78	279134	122.78	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260617	24.09	25.94	24.01	25.48	12334921	25.08	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260617	915	923.95	902.1	907.45	62976	907.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260617	95.91	97.65	95.54	97.53	6185580	97.53	up	up	correct
PTC.NSE	PTC India Limited	20260617	195.24	195.79	190.1	190.68	945727	190.68	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260617	41.45	41.9	41.15	41.68	74739	40.6584	up	up	correct
PULZ.NSE	SM	20260617	26	26	24.05	24.05	8000	24.05	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260617	1038	1040	1010	1021.6	13372	1018.9632	down	down	correct
PURVA.NSE	Puravankara Limited	20260617	214	221.82	214	217.15	324239	217.15	up	up	correct
PVP.NSE	PVP Ventures Limited	20260617	30.44	31.44	30.08	30.64	268043	30.64	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260617	124.25	124.31	123.8	123.98	92884	123.98	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260617	263.15	265	263.15	264.21	965	264.21	up	up	correct
QUESS.NSE	Quess Corp Limited	20260617	249.8	251.99	246	249.28	392988	249.28	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260617	172.99	175.5	171.3	173.62	57054	173.62	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260617	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260617	3.12	3.15	3.01	3.08	28579	3.08	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260617	3599	3620	3560	3561	204287	3553.1062	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260617	6.15	6.75	6.11	6.24	55301	6.24	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260617	323.4	328.9	322.35	323.95	1215600	323.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20260617	195.89	198.2	191	197	4814622	197	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260617	88.45	88.45	86.51	88.45	716670	88.45
RAJMET.NSE	Rajnandini Metal Limited	20260617	3.75	3.91	3.75	3.82	347329	3.82	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260617	452.7	460	452	453.95	29279	452.1192	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260617	34.21	34.4	33.5	33.88	24619	33.88	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260617	12.22	12.79	12.02	12.44	193797	12.44	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260617	7.22	7.22	7.22	7.22	0	7.22
RALLIS.NSE	Rallis India Limited	20260617	231.3	231.3	225.1	228.03	379887	228.03	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260617	29.5	29.99	29.35	29.82	9675	29.82	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260617	5.12	5.2	4.99	5	28211774	5	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260617	880.05	909	877.5	893.85	241067	893.85	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260617	290.4	298	289.1	297.2	137614	297.2	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260617	578	591.6	562.6	570.3	508569	570.3	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260617	435	437.2	431.2	433	58713	433	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260617	12.76	13	12.76	12.92	105678	12.92	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260617	1554.2	1639.8	1537	1610.6	43454	1610.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260617	2614.5	2692	2582.5	2602.2	103709	2602.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20260617	591.05	596.95	584.25	593.5	372125	593.5	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260617	370.2	372	365.55	369.2	2703651	369.2	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260617	132.46	136.35	130.2	135.12	5542509	135.12	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260617	0.96	0.97	0.94	0.95	2336544	0.95	down	down	correct
RECLTD.NSE	REC Limited	20260617	357.5	360	354.3	358.75	2690056	358.75	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260617	245	254.9	244.21	248.92	8280091	243.4622	up	up	correct
REFEX.NSE	Refex Industries Limited	20260617	322	327.65	319.2	322.6	538875	321.5721	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260617	39.91	41.3	39	40.42	3137	40.42	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260617	355	367.45	349.55	364.25	575797	364.25	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260617	1333	1334	1317	1332.7	10029170	1332.7	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260617	245.77	250.99	243.35	245.68	1069551	245.68	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260617	81.55	81.55	81.55	81.55	0	81.55
REMSONSIND.NSE	Remsons Industries Limited	20260617	89.3	91.79	88.85	90.16	99607	90.16	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260617	23.8	23.8	23.13	23.17	6793018	23.17	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260617	389.1	393.2	387.75	389.65	45322	389.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260617	75.94	75.94	72.05	73.23	2399	73.23	down	down	correct
REPRO.NSE	Repro India Limited	20260617	359.8	376.15	357.6	369.5	60878	369.5	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260617	176.54	181.06	175.41	178.63	62082	178.63	up	up	correct
RGL.NSE	Renaissance Global Limited	20260617	115.9	119.8	109.06	110.21	2173135	110.21	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260617	2.2	2.28	2.19	2.21	655786	2.21	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260617	378.6	383.25	374.8	376.85	94150	376.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260617	133.3	145	131.72	143.29	11454310	143.29	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260617	862	908	852.5	877.75	544886	877.75	up	up	correct
RITES.NSE	RITES Limited	20260617	211.5	213.64	210.45	212.1	532558	212.1	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260617	18.5	18.5	18.22	18.34	5698	18.34	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260617	26.97	26.97	23.9	24.28	257365	24.28	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260617	587.5	591.45	578.8	584	180560	584	down	down	correct
RML.NSE	Rane (Madras) Limited	20260617	989.25	994.25	972.7	978.6	46693	978.6	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260617	331.6	335	330.05	333.2	10410	333.2	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260617	140.05	142.17	139.82	141.36	999944	141.36	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260617	2.96	3.09	2.96	3.09	980938	3.09	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260617	46.4	46.4	44.89	45.44	9681	45.44	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260617	516.2	519	505.4	512.45	43425	511.9562	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260617	55.61	57.38	54.39	56.3	24543	56.3	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260617	545	550.75	537.5	538.95	137993	538.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260617	2288.8	2331	2272.1	2302	6088	2279.4709	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260617	27.1	27.35	26.66	26.85	37977276	26.85	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260617	63.79	65	62.8	64.64	66719	64.64	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260617	890	890	876	876.65	8425	876.65	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260617	31.63	33.21	30.65	33.21	68895	33.21	up	up	correct
RSWM.NSE	RSWM Limited	20260617	203	206.16	182.85	193.12	293211	193.12	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260617	262.6	277.9	262.3	266.65	553482	266.65	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260617	35.8	35.8	35.12	35.33	1440410	35.33	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260617	9.51	9.51	9.33	9.35	10204007	9.35	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260617	321.8	322	312.95	318.05	21464	318.05	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260617	6.26	6.51	6.26	6.31	52181	6.31	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260617	110.6	111.79	108.91	109.82	31561	109.82	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260617	153.5	162.89	153.4	156.71	318510	156.71	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260617	45.49	45.49	44	44.46	23096	44.46	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260617	242.2	246.48	240.06	245.14	7044376	245.14	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260617	380	402.35	371.1	392.3	1847	392.3	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260617	8.04	8.04	7.67	8	2151	8	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20260617	9.21	9.39	9.01	9.14	224574	9.14	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260617	3	3.06	2.91	2.95	169530	2.95	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260617	1615	1702.9	1615	1675.5	143194	1673.4414	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260617	24.6	26.37	24.6	25.06	6833	25.06	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260617	175.5	176.57	173.52	175.2	39885	175.2	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260617	181.79	182.7	177.67	179.58	15721175	179.58	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260617	825.3	840	783.6	801.4	94486	801.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260617	18.18	18.5	18	18.13	62237	18.13	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260617	144.3	145.82	142.01	142.89	152117	142.89	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260617	1.98	1.98	1.9	1.93	453832	1.93	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260617	7.16	7.21	7.1	7.17	1924489	7.17	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260617	273	274	266.3	273.65	877	273.65	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260617	59.34	61.5	56.7	57.31	165089	57.31	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260617	652.65	663.25	650	654.05	42351	654.05	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260617	6.75	6.9	6.51	6.64	13673	6.64	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260617	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260617	959.5	979.8	954	968.5	210	968.5	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260617	685	705	683	686.45	157158	686.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260617	527	529.3	521.55	524.65	12405	522.7104	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260617	423.65	428.65	409.95	416.5	447998	416.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260617	36.95	36.95	36.95	36.95	39562	36.95
SANOFI.NSE	Sanofi India Limited	20260617	3325	3346	3290	3304.2	22374	3304.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260617	0.22	0.23	0.21	0.22	717445	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260617	529.05	529.05	520.35	523	179413	523	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260617	464.05	464.05	450.2	453.35	478075	453.35	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260617	99.15	99.47	97.25	97.95	75803	96.0582	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260617	2194.7	2407.2	2190.2	2407.2	63741	2390.1332	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260617	307.2	320	300.45	315.65	25514	315.65	up	up	correct
SATIA.NSE	Satia Industries Limited	20260617	55.82	57	55.1	55.9	142017	55.9	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260617	231.6	237.91	231.6	235.59	255053	235.59	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260617	746	760	726	729.1	445466	729.1	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260617	627.25	629.2	622.5	625.7	1238376	625.7	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260617	119.2	119.25	118.02	118.7	5468	118.7	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260617	316.58	321.17	316.02	319.72	11296	319.72	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260617	283.23	285.56	283.07	283.22	3515	283.22	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260617	218.9	221.95	218.57	220.86	1671	220.86	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260617	1756	1803.1	1756	1793.6	730989	1793.6	up	up	correct
SBIN.NSE	State Bank of India	20260617	1017	1028.1	1013.45	1026.5	8190062	1026.5	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260617	4188	4252	4135.9	4179	38058	4179	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260617	148.9	152	147.68	150.09	59528	150.09	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260617	1175.2	1274.8	1175.2	1266.6	1156564	1266.6	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260617	309.6	313.65	306.8	310.65	3579698	310.65	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260617	77.65	88.49	77.31	85.7	5715621	85.7	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260617	1575.1	1586.7	1310	1321.7	452214	1321.7	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260617	19.65	19.81	18.3	18.94	7284	18.94	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260617	103.75	104.75	102.52	102.82	906724	102.82	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260617	223.9	228.3	219	222.96	79970	222.96	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260617	18.25	18.25	18.25	18.25	203696	18.25
SETF10GILT.NSE	SBI Mutual Fund	20260617	261.69	261.98	260.48	260.66	4030	260.66	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260617	250.31	260.5	250.31	258	917217	258	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260617	586.97	589.78	585.58	588.94	90647	588.94	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260617	771.5	772.5	765.11	771.36	34395	771.36	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260617	0.45	0.46	0.42	0.42	182117	0.42	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260617	12.91	13.4	12.89	13.02	36709	13.02	up	up	correct
SFL.NSE	Sheela Foam Limited	20260617	701.45	711.1	699.6	709.75	101851	708.7914	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260617	592	595	581.95	587.8	10530	587.8	down	down	correct
SGL.NSE	STL Global Limited	20260617	10.88	10.88	10.55	10.72	41870	10.72	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260617	67.4	68.89	66.6	66.67	947	66.67	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260617	554.7	557.6	545.1	546.3	436459	546.3	down	down	correct
SHALBY.NSE	Shalby Limited	20260617	171	174	170.35	171.61	76097	171.61	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260617	53.48	53.5	51.55	51.89	55466	51.89	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260617	117.09	117.09	117.09	117.09	132927	117.09
SHANTI.NSE	Shanti Overseas (India) Limited	20260617	6.25	6.45	6.24	6.39	35572	6.39	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260617	451.15	462.8	449.05	452.3	30288	450.2152	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260617	915	920.7	902.6	913.85	242870	913.85	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260617	812.1	823.35	805.75	813.65	28446	813.65	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260617	137.5	140.8	137.5	140.3	305306	140.3	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260617	457.5	464.52	457.4	459.82	10203	459.82	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260617	118.7	133.4	117.22	129.53	121387	129.53	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260617	556.8	577.35	552.5	572.4	1320326	572.4	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260617	17.25	17.25	16.7	16.79	23722	16.79	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260617	64.4	64.5	61.61	62.05	2212	62.05	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260617	149	152.37	147.6	150.94	3614	150.94	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260617	143.98	145.84	134.35	137.72	1500746	137.72	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260617	371.85	371.85	357	359.15	51327	359.15	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260617	35	35.8	33.6	34.5	14797	34.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260617	74.99	77	73.22	75.48	152253	75.48	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260617	24950	25455	24740	24970	22298	24905.263	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260617	383.7	387.4	374.9	377.9	23956	377.9	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260617	42.5	45	42.05	44.23	74663	44.23	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260617	0.36	0.37	0.36	0.36	302357	0.36
SHREYANIND.NSE	Shreyans Industries Limited	20260617	140.5	143.98	133.9	135.04	13847	135.04	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260617	3719	3759.5	3670	3704	36366	3699.5586	down	down	correct
SHUBHLAXMI.NSE	SM	20260617	25	26.1	25	26.1	31000	26.1	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260617	5.03	5.4	4.75	4.96	44428	4.96	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260617	965	967	950.7	955.55	663188	953.8958	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260617	17.25	17.25	17.25	17.25	5196	17.25
SIEMENS.NSE	Siemens Limited	20260617	3661	3737.8	3626	3722	401570	3722	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260617	50	50	48.68	48.86	9047	48.86	down	down	correct
SIL.NSE	Standard Industries Limited	20260617	15.32	15.8	15.32	15.68	8321	15.68	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260617	76	76.78	75	75.06	321065	75.06	down	down	correct
SILINV.NSE	SIL Investments Limited	20260617	425	432.8	425	429.2	1282	426.6401	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260617	17	17.99	16.3	17.02	5258	17.02	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260617	6.8	6.9	6.7	6.88	28568	6.88	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260617	279	285	273	281.85	435735	281.85	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260617	75.1	79	75.1	77.91	62555	77.91	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260617	417.75	422	412.6	413.85	235081	413.85	down	down	correct
SIS.NSE	SIS Limited	20260617	423.4	433.65	423.2	426.4	74781	426.4	up	up	correct
SITINET.NSE	SITI Networks Limited	20260617	0.36	0.37	0.35	0.36	452775	0.36
SIYSIL.NSE	Siyaram Silk Mills Limited	20260617	629.7	635.7	607.05	615.05	80054	610.0541	down	down	correct
SJVN.NSE	SJVN Limited	20260617	73.5	74.3	73.25	73.87	2063731	73.87	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260617	1643.2	1653	1623.1	1627.7	17854	1606.96	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260617	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260617	559.6	569.5	543.1	549	1095620	549	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260617	246.45	248	238.4	244.31	389920	244.31	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260617	165.05	168.5	161.1	165	2553	163.1659	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260617	72.9	73.38	72.07	73.01	458743	73.01	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260617	374	381.55	372.9	375.95	113484	375.95	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260617	39.49	40.25	39.21	39.78	214838	39.78	up	up	correct
SOBHA.NSE	Sobha Limited	20260617	1390	1419	1390	1415.2	80882	1409.4229	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260617	588.95	595	576.5	581.45	128475	581.45	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260617	16899	17599	16832	17457	119709	17457	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260617	526.2	531.75	510	521.6	79569	521.6	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260617	102.7	103	96.2	97.21	25922	96.76	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260617	100.96	101	99.01	99.98	4733	99.98	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260617	604.9	609.45	596.2	601.25	1420889	599.5075	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260617	309	312.4	299.15	302	11607561	297.9341	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260617	607.2	619.6	605.1	610.7	345293	610.7	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260617	47.2	48.8	47.2	48.45	25436146	48.45	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260617	254.7	257	249	251	135704	251	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260617	844.9	850.45	828.5	830.95	76382	830.95	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260617	244.95	262	242.1	256.25	813916	256.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260617	241	243.99	236	239.61	3113456	239.61	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260617	3.43	3.43	3.1	3.26	3246922	3.26	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260617	110	110	104.1	108.36	18315	108.36	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260617	37.39	37.7	36.7	37	48446	37	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260617	72.05	72.19	70.3	71.01	641836	71.01	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260617	30.76	31.9	29.1	29.72	14825	29.72	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260617	190.1	191.72	187.72	190.49	189563	190.49	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260617	203	207.8	200.62	202.65	5155	202.65	down	down	correct
SRF.NSE	SRF Limited	20260617	2750.9	2760	2651.2	2715	499787	2715	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260617	501.3	504	480	486.5	44717	486.5	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260617	0.38	0.38	0.38	0.38	0	0.38
SSWL.NSE	Steel Strips Wheels Limited	20260617	233.1	234.44	228	228.73	621123	228.73	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260617	1102.7	1117.9	1098.2	1106.9	117182	1106.9	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260617	216.01	218.3	213.77	214.77	471950	214.77	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260617	135	143	135	137.61	17476	137.61	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260617	127.6	150	126.69	145.09	3239198	145.09	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260617	78.4	78.96	77.2	78.64	3778	78.64	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260617	12.5	12.7	12.26	12.57	3796766	12.57	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20260617	629.4	650	575	582.6	41521	582.6	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260617	236.7	242.34	234.1	235.83	45563	235.83	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260617	615	629	602	616.6	2932768	616.6	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260617	663.5	683	663.5	669.9	165026	669.9	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260617	3253.7	3319.9	3240.2	3293.9	16165	3293.9	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260617	12.15	12.15	11.01	12.01	4715100	12.01	down	up	incorrect
SUBROS.NSE	Subros Limited	20260617	750	750	723.1	730.65	71844	730.65	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260617	912	921.2	896	898.55	185918	898.55	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260617	473.6	475.85	463.5	464.3	326506	463.1834	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260617	41.5	43.49	41.5	42.44	253061	42.44	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260617	1562.1	1562.1	1540	1546.1	1430	1546.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260617	1.36	1.39	1.35	1.35	289361	1.35	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260617	4467.7	4524.7	4412.1	4475.5	64683	4452.0946	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260617	732.4	736.05	713.75	728.9	5548	728.33	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260617	850.55	861.45	834.55	857.9	396697	857.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260617	367.4	369.5	358.05	365	174017	365	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260617	1814	1823.4	1802.6	1820.4	1771990	1820.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260617	311.9	319.05	307.25	316	440623	316	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260617	518	526.2	517.75	519.35	135620	519.35	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260617	153.75	158.49	152.5	155.81	3038	155.81	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260617	5.23	5.43	4.88	4.97	201438	4.97	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260617	466.9	469.85	458.1	462	140032	462	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260617	1.26	1.26	1.26	1.26	90631	1.26
SUPREMEIND.NSE	The Supreme Industries Limited	20260617	3566.7	3587.3	3498	3530	276981	3505.2503	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260617	27.09	27.98	26.76	27.32	69108	27.32	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260617	19.51	19.51	18.6	18.74	57744	18.74	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260617	58	60.4	57.28	59.82	8025	59.82	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260617	263.3	266.6	260.11	260.7	427128	260.7	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260617	173.54	178	166.59	170.54	396347	170.54	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260617	39	39	37	37.34	73557	37.34	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260617	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260617	272.05	276.9	254.2	262.75	3516407	262.75	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260617	2.78	2.78	2.7	2.73	61510	2.73	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260617	58.38	59.5	57.3	59.27	164629458	59.27	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260617	4.03	4.03	3.88	3.95	28967	3.95	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260617	3879.8	3880	3843	3861.1	10405	3757.5979	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260617	637.95	643.95	623.5	626.5	20151	622.8705	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260617	215.43	221	212.3	218.27	1951385	218.27	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260617	673.5	694.5	673.5	691.8	106102	686.8642	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260617	453.1	457.95	447	448.3	346012	448.3	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260617	205	208.7	200	202.01	5271	202.01	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260617	333.15	334.7	330.4	333.2	31352	333.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260617	30	30	29	29.66	154012	29.66	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260617	358.25	364.05	356.95	358.4	122513	358.4	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260617	533	542.9	526	528.95	317494	528.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260617	20.89	20.89	19.75	20.04	26767	20.04	down	down	correct
TARC.NSE	TARC Limited	20260617	129.75	131.2	127.92	128.79	332440	128.79	down	down	correct
TARMAT.NSE	Tarmat Limited	20260617	52.24	52.24	51.15	51.84	6281	51.84	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260617	8179.5	8280	8140	8187.5	1652	8187.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260617	731	739.8	727	729	595366	729	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260617	1920	1967.9	1894.1	1905	839867	1886.3907	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260617	1126	1134.2	1117.9	1124.5	931423	1124.5	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260617	4122.1	4157	4022.5	4089.9	267544	4089.9	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260617	672.95	677.15	671.35	675.65	181121	675.65	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260617	402.25	403.45	399.35	401.5	5958070	401.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260617	196.79	199.5	195.6	198.83	22491220	198.83	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260617	1185	1220.5	1183.8	1193.5	54603	1193.5	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260617	196.7	201.5	192.99	194.4	839612	194.4	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260617	943.1	946.8	925.6	928.15	28092	927.1548	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260617	534.65	542.8	531.35	540.2	11900	540.2	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260617	25.17	25.17	25.17	25.17	7794	25.17
TCPLPACK.NSE	TCPL Packaging Limited	20260617	2720.4	2807.9	2672.7	2750.2	7725	2750.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260617	2209	2231	2200.7	2223	2865010	2223	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260617	1169	1239.9	1165.5	1230.5	848338	1230.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260617	1413.4	1442	1410.1	1433.2	56292	1433.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260617	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260617	1455	1476.8	1454	1462.4	2126833	1425.359	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260617	1092.5	1092.7	1080	1085	162885	1085	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260617	583.5	609.4	583.5	602	8267795	602	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260617	570.25	576.3	566.1	569.8	74119	569.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260617	439.1	444.45	432	437.95	9576	437.95	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260617	103.4	103.4	100.99	101.34	61850	101.34	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260617	45.2	46.48	45.2	45.68	22287	45.68	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260617	108.36	110.5	107.35	109.52	2346417	109.52	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260617	76	77.6	75.14	75.56	7100122	75.56	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260617	11.82	13.98	11.82	12.88	234762	12.88	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260617	9.15	9.15	9.01	9.1	6249	9.1	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260617	5525	5680	5485.4	5632.7	118289	5616.9881	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260617	99.02	100.5	98.73	100	2916	100	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260617	101.5	103.38	101.21	102.64	37018	102.64	up	down	incorrect
THERMAX.NSE	Thermax Limited	20260617	4724	4798	4710	4777.2	110973	4758.4291	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260617	108.89	113.44	107.84	111.26	3531179	111.26	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260617	289.3	307.9	289	294.05	111949	294.05	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260617	538.7	540.7	530.1	533.5	149817	526.6452	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260617	430	433.8	426.3	428.9	309927	428.9	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260617	2550.7	2554.5	2494.8	2507.4	6922	2507.4	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260617	3284	3284	3218.7	3267.7	102689	3267.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260617	4.5	4.52	4.32	4.35	28107	4.35	down	down	correct
TIL.NSE	TIL Limited	20260617	182.87	214.9	180.86	204.45	1162877	204.45	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260617	179.8	181.7	178.67	179.26	3067282	179.26	down	down	correct
TIMKEN.NSE	Timken India Limited	20260617	3631.4	3680	3580.2	3619	20904	3619	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260617	178.45	179.4	174.08	174.78	164210	174.78	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260617	48.3	48.3	46.98	47.83	141977	47.83	down	down	correct
TITAN.NSE	Titan Company Limited	20260617	4338	4395	4327.5	4380.5	623868	4366.1734	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260617	91.03	91.78	90	90.81	100662	90.81	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260617	145.2	146.04	144.3	144.5	61852	144.5	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260617	9.04	9.45	9.03	9.17	14141	9.17	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260617	87.07	88	82.5	84.98	1536	84.98	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260617	4475	4496.4	4414.8	4442.8	304463	4442.8	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260617	1414	1426.4	1395.2	1407.3	419914	1402.44	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260617	51.09	52	51.09	51.1	1407	51.1	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260617	69.01	78.88	69.01	75.07	11644	75.07	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260617	68.4	68.4	66.31	66.75	27230	66.75	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260617	7.02	7.3	7.02	7.29	3551	7.29	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260617	147.99	150	142.15	145.36	13962	145.36	down	down	correct
TRENT.NSE	Trent Limited	20260617	2905	3115	2905	3108	5645225	3108	up	up	correct
TRF.NSE	TRF Limited	20260617	232	237.83	225.89	233.14	19051	233.14	up	up	correct
TRIDENT.NSE	Trident Limited	20260617	25.05	25.3	24.77	24.77	4015207	24.77	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260617	57	57	55.55	56.46	22912	56.46	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260617	662.3	679.9	656.55	677.4	478013	677.4	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260617	403.25	408.15	398.55	405.5	449216	405.5	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260617	890	920	876	896.75	8961	887.6777	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260617	545	549.7	536.55	544.6	56578	544.6	down	down	correct
TTL.NSE	T.T. Limited	20260617	6.61	7	6.61	6.94	375425	6.94	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260617	45.1	47.57	45.02	45.47	11791168	45.47	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260617	460.5	497	458.05	485	217260	485	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260617	3454.9	3480	3415.5	3443	492280	3443	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260617	4016.3	4090	3998.9	4008.7	3633	4008.7	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260617	106.7	107.85	106	106.17	77677	106.17	down	down	correct
TVVISION.NSE	TV Vision Limited	20260617	5.49	5.49	5.23	5.27	3209	5.27	down	down	correct
UBL.NSE	United Breweries Limited	20260617	1348	1348	1330.7	1335	57841	1335	down	down	correct
UCOBANK.NSE	UCO Bank	20260617	26.45	30.04	26.35	28.2	157521699	28.2	up	up	correct
UFLEX.NSE	Uflex Limited	20260617	425.95	426.8	419.15	420.9	45066	417.9855	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260617	73.62	76.5	73.62	75.78	57544	75.78	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260617	40.88	41.07	40	40.17	102225	40.17	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260617	98.63	99.38	96.32	96.95	235450	96.95	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260617	57.39	57.39	56.57	56.75	4356583	56.75	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260617	11380	11420	11314	11380	177587	11380
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260617	5.75	5.9	5.56	5.81	5903	5.81	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260617	447	466	437.1	449.45	393603	449.45	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260617	222.2	227	219	220.57	12589	220.57	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260617	107.95	109.68	107	108.79	1005	105.2897	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20260617	171.5	174.15	169.4	173.75	12653845	168.7823	up	down	incorrect
UNITECH.NSE	Unitech Limited	20260617	4.89	5.09	4.85	5.09	11318008	5.09	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260617	495	507.65	486	494.6	2706	494.6	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260617	90.44	92.97	86.23	88.36	264138	88.36	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260617	1193.6	1250	1190.6	1240.4	205871	1240.4	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260617	355	365	355	365	244	365	up	up	correct
UPL.NSE	UPL Limited	20260617	618.75	618.75	608.25	614.4	1441041	608.5098	down	up	incorrect
URJA.NSE	Urja Global Limited	20260617	10.45	10.5	10.01	10.12	3543975	10.12	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260617	504.9	505.4	493.3	494.9	184999	494.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260617	942	954.8	934.65	938.1	67258	901.5981	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260617	236	241	234.33	239.66	62884	239.66	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260617	230	237.29	228.25	229.69	836955	229.69	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260617	6222.9	6387.4	6110.3	6168.9	31707	6168.9	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260617	245.08	250.8	242.84	247.7	498981	246.1582	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260617	7.3	7.5	7.1	7.45	138990	7.45	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260617	6.48	6.5	6.36	6.39	1452595	6.39	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260617	286	314.9	286	310.9	409607	310.9	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260617	45.88	45.88	44.3	44.9	27598	44.9	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260617	7.2	7.2	6.26	6.7	230044	6.7	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260617	623	624.65	611.25	619.7	127083	619.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260617	36.5	37.2	35.5	36.68	476727	36.68	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260617	60	60.9	58	58.3	66131	58.3	down	down	correct
VBL.NSE	Varun Beverages Limited	20260617	541.2	555.8	540.1	544.05	7532315	544.05	up	up	correct
VEDL.NSE	Vedanta Limited	20260617	299	308.2	297.3	306.5	17292581	306.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260617	1419	1432	1408.2	1417	17573	1417	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260617	1850	1850	1774.5	1774.5	42083	1774.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260617	46.5	46.5	43.86	44.56	32036	44.56	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260617	459.95	465	457.45	462.05	47290	462.05	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260617	144.26	146.16	137.05	137.75	241756	137.75	down	down	correct
VGUARD.NSE	V	20260617	306.95	310.15	304.6	305.85	143567	305.85	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260617	3411	3509.9	3411	3475	326	3475	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260617	287	294	282.05	289.75	18453	289.75	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260617	1300.1	1341.1	1295	1299.5	122820	1299.5	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260617	3.98	4.1	3.95	4.1	173039	4.1	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260617	1.3	1.31	1.27	1.29	1133743	1.29	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260617	1.5	1.5	1.47	1.49	1611638	1.49	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20260617	538.55	553.8	538.55	543.85	195958	541.85	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260617	1341.4	1359.6	1327	1330.6	54750	1330.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260617	2181	2278	2181	2204.5	81054	2204.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260617	35.19	35.19	34.35	35.12	47657	35.12	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260617	252.4	254.7	249.05	253	8701	253	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260617	25.9	25.97	24.95	25.15	112492	25.15	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260617	323.85	327	321.8	323.25	116226	323.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260617	9.3	9.68	9.2	9.21	160480	9.21	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260617	76.9	78.75	76.85	77.83	108100	76.6352	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260617	41	42.96	40.2	42.47	172209	42.47	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260617	605.4	612	594.05	602.5	47138	602.5	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260617	5.7	5.79	5.59	5.6	579580	5.6	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260617	0.52	0.54	0.52	0.52	106217	0.52
VLSFINANCE.NSE	VLS Finance Limited	20260617	239.61	242	237	238.47	11009	238.47	down	down	correct
VMART.NSE	V	20260617	731.95	770.3	728.2	763.95	610230	762.9287	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260617	10043.5	10099	9951	10084	14224	9975.6165	up	up	correct
VOLTAS.NSE	Voltas Limited	20260617	1326.3	1381.8	1325.3	1350.9	1952284	1350.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260617	240.4	244.7	239.12	242.66	99143	242.66	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260617	281.4	293.7	280.15	288.7	116119	288.7	up	up	correct
VSTIND.NSE	VST Industries Limited	20260617	260.3	260.3	258	259.75	166212	247.9833	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260617	4586.2	4623.8	4531.4	4543.6	12241	4543.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260617	633.1	636.2	613.3	625.95	304538	625.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260617	1769.9	1778	1739.2	1766.5	701834	1762.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260617	265	285	264	280.05	7207703	280.05	up	up	correct
WANBURY.NSE	Wanbury Limited	20260617	270.8	272.5	265	267.95	37284	267.95	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260617	946.4	977.95	945.1	952.5	2433	952.5	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260617	105	107	104.52	106.32	2011061	106.32	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260617	87	87	83.15	84.91	5058	84.373	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260617	1374.7	1400	1370.5	1394.3	414081	1389.6856	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260617	552.95	556.65	547.2	549.7	108587	546.9981	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260617	1778.1	1780	1775	1775	3238	1775	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260617	7830	7999	7736.5	7879.5	13072	7869.3741	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260617	459.75	463.45	453.15	457.5	67409	457.5	down	down	correct
WHEELS.NSE	Wheels India Limited	20260617	1602	1613.9	1536.4	1556.7	89834	1547.7576	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260617	787.1	798.15	781.8	787.25	161675	787.25	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260617	27.88	28.39	26.7	27.76	2826	27.76	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260617	829.15	839	806.8	817	66635	810.8736	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260617	328.45	333.2	325	326.55	51329	326.55	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260617	154.01	157.99	154	155.18	1273	155.18	up	up	correct
WIPRO.NSE	Wipro Limited	20260617	184	185.25	183.58	184.47	16131548	184.47	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260617	1915	2049	1913	2022.8	2894160	2022.8	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260617	489.5	499	476.5	487.35	90317	487.35	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260617	69.04	69.44	65.61	67.23	112667	67.23	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260617	517.95	521.05	513.55	515.6	119377	515.6	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260617	65	65.34	63.5	64.01	83433	64.01	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260617	88.86	88.86	85	86.26	10751	86.26	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260617	1431	1492.9	1345	1364	641584	1362.1287	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260617	23.9	25.46	23.9	25.11	394351584	25.11	up	up	correct
YUKEN.NSE	Yuken India Limited	20260617	701.7	703.65	685	693.55	7564	693.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260617	111.8	112.8	109.55	109.97	23844626	109.97	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260617	7.7	8	7.52	8	2521241	8	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260617	8.34	8.46	8.31	8.38	679785	8.38	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260617	206.23	215	206.23	214.25	230	214.25	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260617	6	6.2	5.76	5.93	134569	5.93	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260617	467.15	473.65	459.8	463	865615	451.9928	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260617	1869	1897	1835	1887.4	1436389	1887.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260617	73.1	74.45	73.1	73.5	828	73.5	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260617	1220.4	1243.1	1212	1221.2	25089	1221.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260617	236.89	243.15	231.02	237.96	585587	237.96	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260617	510.15	512.7	502.5	506.2	151827	505.1908	down	down	correct