CollectAI

close-nse_india_stocks

2026/06/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260618	187	187	183.71	185.05	70995	183.9217	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260618	33.42	33.42	33.42	33.42	1572	33.42
3MINDIA.NSE	3M India Limited	20260618	33000	33405	32750	33250	3182	32775.335	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260618	32.3	33.5	31.8	32.45	6337	32.45	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260618	325	331.75	320.7	324	46073	324	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260618	666.6	676.35	657	668.3	110620	668.3	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260618	14.5	14.65	14.2	14.26	145206	14.26	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260618	9.22	9.3	8.85	9.1	197216	9.1	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260618	79.04	83	79	81.89	51474	81.89	up	up	correct
AARON.NSE	Aaron Industries Limited	20260618	127.5	127.5	122.42	123.69	9212	123.69	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260618	369.85	383.5	366.8	370.15	247953	370.15	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260618	481.2	494.4	479.35	486.45	1047043	486.45	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260618	389.85	394.9	383.35	387.8	5447	387.8	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260618	140.55	144.51	139.01	139.94	26301	139.94	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260618	1463.8	1475	1445.2	1467.6	95095	1467.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260618	14.59	14.59	14.59	14.59	0	14.59
ABB.NSE	ABB India Limited	20260618	7175	7254	7089.5	7244	239735	7244	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260618	26085	26465	26005	26145	7473	25547.1917	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260618	374.35	374.55	369	370.6	1266986	370.6	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260618	61.9	62.56	61.16	61.54	4064411	61.54	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260618	42.94	42.94	41	41.61	1467	41.61	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260618	58.77	59.4	58.77	59.21	34446	59.21	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260618	75	76.19	74.81	75.97	11416	75.97	up	down	incorrect
ACC.NSE	ACC Limited	20260618	1354.9	1369.8	1346	1358.9	175498	1358.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260618	1124.1	1158	1119	1141.6	9749	1141.6	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260618	5.65	5.65	5.52	5.56	98503	5.56	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260618	966.4	980.9	956	976.45	746212	976.45	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260618	2952	3041	2938	3013.4	1774394	3013.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260618	1472.5	1520	1465	1506.8	2123098	1506.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260618	1833	1849.5	1820	1842.1	1643528	1842.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260618	220.4	232.2	219.4	230.57	49545386	230.57	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260618	302.8	314	301.3	305.6	453747	305.6	up	up	correct
ADL.NSE	Archidply Decor Limited	20260618	72	72.9	68.66	69.34	1700	69.34	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260618	9.79	9.79	9.05	9.18	134862	9.18	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260618	122.9	123	120.32	121.29	89488	121.29	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260618	52.71	53.5	52.52	53.17	43690	53.17	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260618	374.8	374.8	366.65	373.4	65108	371.7959	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260618	1484.9	1505	1461.7	1489.4	272120	1489.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260618	552	571	539.75	550.4	135872	550.4	down	down	correct
AGRITECH.NSE	Agri	20260618	119.5	119.5	113	113.68	9249	113.68	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260618	31.42	31.67	31.02	31.35	11964	31.35	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260618	40.32	40.32	39.51	39.91	9397	39.91	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260618	151.07	152.96	148.4	150.23	2537	150.23	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260618	844.05	844.05	820.1	823.7	22246	823.7	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260618	4548.8	4676	4510.5	4532.9	51768	4532.9	down	down	correct
AIRAN.NSE	Airan Limited	20260618	16.3	16.5	16.17	16.27	56727	16.27	down	down	correct
AISL.NSE	SM	20260618	55	55	55	55	600	55
AJANTPHARM.NSE	Ajanta Pharma Limited	20260618	3062	3099.9	3052.8	3073.6	86653	3073.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260618	137	138.89	134	135.33	806171	135.33	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260618	3.74	3.87	3.74	3.83	321154	3.83	up	up	correct
AKASH.NSE	Akash Infra	20260618	26.25	27.39	26.25	26.67	3594	26.67	up	down	incorrect
AKG.NSE	AKG Exim Limited	20260618	10.7	11.6	10.62	11.12	17413	11.12	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260618	216	221.9	208.11	219.95	8247	219.95	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260618	7.04	7.24	7.04	7.24	185141	7.24	up	up	correct
ALANKIT.NSE	Alankit Limited	20260618	8.68	8.7	8.52	8.65	133151	8.65	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260618	715.2	716	707.4	711.9	1621	711.9	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260618	91.94	95.53	91.79	93.77	845453	93.77	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260618	659	666	650	655.95	13044	655.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260618	85.52	89	83.04	87.41	5822	87.41	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260618	5379.5	5388	5321	5372	75504	5372	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260618	1806.9	1860	1780	1791.2	105184	1781.1456	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260618	9.1	9.14	8.95	9.1	2631628	9.1
ALMONDZ.NSE	Almondz Global Securities Limited	20260618	13.75	13.75	12.85	12.94	253839	12.94	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260618	13.05	13.38	12.95	13.23	10755074	13.23	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260618	70.95	70.95	66.9	67.86	37508	67.86	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260618	214.09	214.09	205	209.59	5701	209.59	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260618	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260618	7860	8070	7860	7965.5	444820	7965.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260618	25.39	25.6	24.3	25.24	1403	25.24	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260618	1625	1669	1620	1659.2	13307	1659.2	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260618	428	433.85	423.2	430	3210633	430	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260618	47.31	47.35	46.25	46.44	5966	46.44	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260618	38.9	40.09	38.44	39.25	2938	39.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260618	534.1	549	532.55	545.9	24341	545.9	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260618	532	538.3	525	528.75	1620107	528.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260618	63.34	64.5	62.1	63.99	181561	63.99	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260618	83.99	86	83.01	84.52	189475	84.52	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260618	45.75	47	45.2	46.79	5881	46.79	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260618	1.6	1.6	1.46	1.55	26343	1.55	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260618	12	12.39	11.91	12	73707	12
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260618	3.23	3.23	3.23	3.23	4610	3.23
ANTGRAPHIC.NSE	Antarctica Limited	20260618	0.81	0.83	0.79	0.79	136977	0.79	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260618	2150.5	2244	2110	2218.8	83919	2218.8	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260618	1293.2	1313.9	1281.5	1287.3	273866	1287.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260618	16190	16686	15671	15812	186120	15812	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260618	114	116.99	113.27	114.32	936	114.32	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260618	530	539	522.1	526.25	97708	526.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260618	423.25	433.8	420.1	424.75	277451	424.75	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260618	1864	1865	1847	1860.9	290603	1860.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260618	749.7	753	742	749.7	54614	749.7
APOLLO.NSE	Apollo Micro Systems Limited	20260618	440.95	442.9	422.5	426.6	12647378	426.6	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260618	8438.5	8464.5	8387	8411.5	304242	8411.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260618	498.65	499.4	486.1	490.4	71216	489.7192	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260618	430.5	431.85	423	428	930192	428	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260618	1305	1394	1305	1370.9	2607	1370.9	up	up	correct
APTECHT.NSE	Aptech Limited	20260618	115.9	116	113.74	113.74	102696	113.74	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260618	272	275.4	268.55	272.75	376679	272.75	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260618	84.11	85.01	81.4	82.25	8836	82.25	down	down	correct
ARCHIES.NSE	Archies Limited	20260618	14.68	14.73	14.3	14.67	6275	14.67	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260618	37.47	38.5	37.47	37.85	600	37.85	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20260618	340	340.45	332	333.6	9201	333.6	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260618	70.7	71.4	69.65	69.95	117889	69.95	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260618	265.05	272.85	263.6	267.85	27743	267.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260618	1655	1714.5	1635.1	1696.1	35341	1696.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260618	25.12	26.99	24.5	25.29	17071	25.29	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260618	579.95	606.65	565.6	604.35	47003	604.35	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260618	1.08	1.11	1.06	1.08	150359	1.08
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260618	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260618	264.25	264.25	257.1	258.15	191865	257.7165	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260618	171	171.4	164	164.83	1145	164.83	down	down	correct
ARVIND.NSE	Arvind Limited	20260618	503	512.45	496.5	510.65	909110	510.65	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260618	489.85	492	475.35	478.1	247657	478.1	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260618	616.45	617.45	606.55	609.65	64823	609.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260618	885	886.95	858	861.3	83802	861.3	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260618	258.9	261.5	253.21	257.89	9775	257.89	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260618	511.5	519	503.35	507.85	33572	507.85	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260618	840	858	830	838.45	58847	838.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260618	707.7	726.95	707	712.95	479901	712.95	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260618	384.8	388.35	376	379.6	59701	379.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260618	16	16.32	15.42	15.69	171017	15.69	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260618	130.69	134.29	130.5	131.75	1306749	131.75	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260618	159.31	159.5	157.3	158.45	11460094	158.45	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260618	295.1	305.15	295	300.65	16887	300.65	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260618	2745	2765	2728.2	2755	600888	2755	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260618	59.5	60.69	59.04	60.18	1874919	60.18	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260618	253.99	253.99	248	251.39	1050	245.278	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260618	794.2	796.8	786.6	793.85	22283	793.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260618	768	791.8	767.1	788.5	355032	788.5	up	up	correct
ASTRAL.NSE	Astral Limited	20260618	1575	1583.3	1561.2	1565.7	618123	1565.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260618	1590	1694	1575	1670	3308242	1670	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260618	8520	8575	8429	8529	2090	8529	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260618	3.92	4	3.92	3.95	10313	3.95	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260618	704.5	740	690.4	724.35	5131265	724.35	up	down	incorrect
ATUL.NSE	Atul Ltd	20260618	6499	6575	6465.5	6500	33171	6468.106	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260618	468.05	471.45	466.55	468.9	51303	468.9	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260618	1022	1028.45	1016.6	1025.35	908553	1025.35	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260618	875.05	894.95	868	877	236424	877	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260618	1429.4	1447.7	1416.1	1443.7	944605	1443.7	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260618	120.89	120.89	114.12	114.43	3661	114.43	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260618	1788.1	1799.8	1769.8	1785.5	4515	1785.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260618	81.9	82.5	79.2	80.71	52462	80.71	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260618	457.95	458	448	453.55	8261	445.0358	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260618	991	1018.9	973.7	980.5	1053205	980.5	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260618	72.48	73.95	71.6	72.57	51497	72.57	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260618	466.6	472	459.4	469.5	109612	469.5	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260618	1347.6	1365.9	1345	1360.1	5186573	1359.0518	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260618	591.81	597.29	591.81	595.23	1051	595.23	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260618	1916.5	1990	1889.4	1942.6	186336	1942.6	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260618	157.1	158.5	156.71	158.48	3195	158.48	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260618	266.14	266.97	264.81	266.15	14098	266.15	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260618	317	317	310.67	313.51	11874	313.51	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260618	219	220.92	215	216.62	5070	216.62	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260618	154.9	159	150.25	154.36	25403	154.36	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260618	5.13	5.21	4.88	4.98	111542	4.98	down	down	correct
BAJAJ.NSE	AUTO	20260618	10049	10100	10001	10096	219879	10096	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260618	603	628.9	603	620.5	756495	620.5	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260618	327.9	329.9	325.9	329.05	97989	326.1112	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260618	1769.8	1775	1750	1770.8	1011360	1769.2968	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260618	19.45	19.8	19.3	19.4	5989157	19.4	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260618	10550	10705	10500	10676	50170	10544.969	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260618	958.35	960.95	948	958.7	5750456	952.8776	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260618	84.54	94.96	83.01	88.22	9840624	88.22	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260618	2168	2288	2156.9	2209.5	439344	2198.6075	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260618	23.27	23.91	23.25	23.67	9453	23.67	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260618	18.5	18.65	17.81	18.41	22658	18.41	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260618	2264	2268.7	2218.1	2234.2	57655	2230.0337	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260618	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260618	182.75	185	182.01	183.48	109353	183.48	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260618	87.4	90.77	87.4	87.79	35102	87.79	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260618	549.95	555	542.2	554.5	231364	554.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260618	100.68	103.7	98.52	99.53	1610	99.53	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260618	3629.9	3629.9	3600	3600.2	380	3600.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260618	675	687.95	658.3	667.8	267799	667.8	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260618	213.76	215.41	211.8	214.28	4553796	214.28	up	up	correct
BANG.NSE	Bang Overseas Limited	20260618	29.29	30.39	29.08	29.94	37975	29.94	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20260618	86.55	91.82	86.55	90.3	16778	90.3	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260618	283.8	287.1	281.75	283	12399938	283	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260618	593.5	598.03	592.8	597.77	1158552	597.77	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260618	147.75	148.5	146.21	147.67	6679500	147.67	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260618	131.96	138.96	131.96	134.28	81544	133.2511	up	up	correct
BASF.NSE	BASF India Limited	20260618	3520	3549	3441.9	3469.3	14318	3469.3	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260618	25.75	25.75	24.37	24.79	197247	24.79	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260618	683.95	803.3	676.05	789.9	12208968	789.9	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260618	4245	4293.1	4227	4268.7	24080	4268.7	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20260618	2828	2835.9	2750.2	2791.1	31605	2755.1229	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260618	1520.8	1539.5	1512.2	1527.4	43669	1527.4	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260618	37.49	38.5	37.4	37.62	794304	37.62	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260618	1316.6	1321	1297	1311.8	1294318	1311.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260618	28.9	29.79	28.1	29.21	19936	29.21	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260618	185.77	188.59	185.21	187.54	407615	187.54	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260618	113.5	113.5	110.15	111.82	3901	111.82	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260618	422.5	430	421.75	428.6	23598062	428.6	up	up	correct
BEML.NSE	BEML Limited	20260618	1817.3	1819.1	1758.2	1773.4	254104	1773.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260618	102.12	109.8	102.12	107.06	4385019	105.1389	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260618	513.6	515.1	504.1	504.8	260296	504.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260618	15.96	16	15.69	15.83	225922	15.83	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260618	454.85	457.9	450	453	26097	443.17	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260618	639.95	670	636.2	653.2	291215	653.2	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260618	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260618	322	338	322	331.25	59345	331.25	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260618	229.25	229.8	217	226.35	234250	223.8694	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260618	377.45	377.45	377.45	377.45	95698	377.45
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260618	3.12	3.13	3.06	3.1	160742	3.1	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260618	2040	2049.1	2005.9	2019.9	840631	2019.9	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260618	126.62	130.75	124.1	125.41	116612	125.41	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260618	1470	1470	1403.1	1437.4	17179	1437.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260618	215	222.8	213.05	214.22	536128	214.22	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260618	1878.8	1878.8	1861.8	1874.2	4262944	1850.9301	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260618	392.8	409.45	391.35	405.9	15191954	404.5949	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260618	50.41	50.98	48.04	48.99	111313	48.99	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260618	714.95	714.95	686	700.85	8029	700.85	down	down	correct
BIOCON.NSE	Biocon Limited	20260618	411.85	415.4	409.6	413.85	1664666	413.85	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260618	35.2	35.94	35.01	35.4	12687	35.4	up	up	correct
BIRET.NSE	RR	20260618	319.94	321.5	319.21	320.11	858240	320.11	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260618	208	218.96	202	216.53	94520	216.53	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260618	994.75	1054.1	984.8	1049.7	247083	1036.2292	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260618	145.97	148	141.61	146.96	140335	146.96	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260618	16.09	16.22	16	16.1	58414	16.1	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260618	477.95	486	470.6	482.95	902557	482.0064	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260618	53.94	54.5	53.6	53.88	160490	53.88	down	down	correct
BLS.NSE	BLS International Services Limited	20260618	264.6	267.5	264.1	266.85	549692	266.85	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260618	2.41	2.41	2.41	2.41	0	2.41
BLUEDART.NSE	Blue Dart Express Limited	20260618	4845.5	4930	4830	4870.4	7990	4870.4	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260618	1696.9	1713.9	1687.2	1706.3	498732	1697.9728	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260618	64.01	67.29	64.01	67.29	69969	67.29	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260618	134.7	136.2	132.11	133.44	1035856	133.44	down	down	correct
BOROLTD.NSE	Borosil Limited	20260618	226.53	232	226.53	231.45	112893	231.45	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260618	597	600	586	595.2	747638	595.2	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260618	39430	40500	39245	40035	53616	40035	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260618	319	321.6	314.4	316.3	7174272	316.3	down	up	incorrect
BPL.NSE	BPL Limited	20260618	56	56.78	54.31	54.84	44310	54.84	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260618	565	566.05	550.15	554.6	1096632	554.6	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260618	5230.5	5250	5192.5	5245	391567	5245	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260618	18.9	19.05	18.76	18.85	41164	18.85	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260618	67	69	66.1	68	29948	68	up	up	correct
BSE.NSE	BSE Limited	20260618	4000	4091	3962.6	4014.5	4641806	4003.9513	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260618	93.8	93.8	91.25	92.22	3661	92.22	down	down	correct
BSL.NSE	BSL Limited	20260618	129.25	129.89	125	126.16	2754	126.16	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260618	131.66	131.66	129.52	129.95	183457	129.95	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260618	28.08	28.97	27.86	28.25	21175986	28.25	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20260618	323	327.35	319.1	325.45	625290	320.7162	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260618	683	683	647.7	651.85	29549	651.85	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260618	42.66	42.66	40.05	40.83	21690	40.83	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260618	34.87	36.8	34.5	35.49	56448	35.49	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260618	24.22	24.22	24	24.22	126862	24.22
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260618	141.56	141.89	136.8	137.19	823688	137.19	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260618	815.1	836	807	832.8	2299896	828.5056	up	up	correct
CANBK.NSE	Canara Bank	20260618	135.51	136.33	134.4	134.97	16874421	134.97	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260618	879.75	889.05	873.25	881.8	129111	873.8109	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260618	221.49	232	220.03	229.25	246408	229.25	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260618	231.99	235.99	226.1	227.23	246120	227.23	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260618	2345.8	2382.2	2338.8	2359.4	56125	2359.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260618	13.23	13.8	13.23	13.51	9588	13.51	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260618	1138	1268	1136.1	1192.2	2071027	1192.2	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260618	1659.9	1659.9	1629.1	1642.9	24775	1629.1969	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260618	2605.1	2645	2510	2585	1242084	2585	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260618	185	185.9	183.74	184.57	1205230	184.57	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260618	14.9	15.23	14.75	14.78	99361	14.78	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260618	12.85	13.02	12.75	12.78	22540	12.78	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260618	1110	1140.2	1102.1	1132.4	195406	1132.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260618	1291.8	1396.8	1289	1350.4	9899144	1338.1933	up	up	correct
CEATLTD.NSE	CEAT Limited	20260618	3500	3515	3451.2	3486.7	123460	3486.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260618	7.54	7.66	7.27	7.53	53929	7.53	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260618	508	513.35	501.1	506.9	24378	506.9	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260618	20.07	20.47	19.8	20.01	109569	20.01	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260618	33.87	34.06	32.94	33.1	19852246	33.1	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260618	22.1	22.29	21.92	21.95	766148	21.95	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260618	3625.1	3700	3470.2	3489.6	91253	3489.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260618	760	769.35	746.7	759.45	83720	759.45	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260618	6156	6299.5	6135.5	6160	6749	6089.6911	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260618	4.07	4.1	3.87	4.01	78053	4.01	down	up	incorrect
CESC.NSE	CESC Limited	20260618	170	171.8	168.3	170.69	1180738	170.69	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260618	217.8	222.48	216.5	220.77	2875602	220.77	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260618	969.9	969.9	945.25	953	3552746	953	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260618	781	783.85	764.15	776.65	75582	776.65	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260618	486	487.9	475.55	481.9	644545	481.9	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260618	174.99	176.76	162.55	176.49	11261	174.6042	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260618	193.4	201.14	193.05	194.98	39872	194.98	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260618	384.75	384.75	367.05	379.55	2947	379.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260618	226	229	220.5	225.08	534593	225.08	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260618	1155	1164.2	1115.5	1119.4	1242779	1119.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260618	1675	1692	1661	1688.6	770645	1687.9359	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260618	1575	1605	1574.8	1590.8	65245	1590.8	up	up	correct
CINELINE.NSE	Cineline India Limited	20260618	83.09	83.09	81.11	81.44	3188	81.44	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260618	15.71	15.71	15.18	15.2	4673	15.2	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260618	1353.2	1365	1348.7	1355.5	908719	1355.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260618	785	788.8	774	781.7	160147	781.7	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260618	51.54	51.54	51.54	51.54	31814	51.54
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260618	303.45	303.6	293.5	296.8	194512	296.8	down	down	correct
CMICABLES.NSE	CMI Limited	20260618	3.01	3.01	3.01	3.01	0	3.01
COALINDIA.NSE	Coal India Limited	20260618	456	457.5	450.35	452	5364436	452	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260618	1511.1	1523.6	1444.4	1469.6	2485828	1469.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260618	34.22	34.95	33.55	34.57	550438	34.57	up	up	correct
COFORGE.NSE	Coforge Limited	20260618	1458.9	1494.4	1436	1480.4	4808752	1480.4	up	up	correct
COLPAL.NSE	Colgate	20260618	2032.5	2043.8	2015.3	2027.3	376697	2027.3	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260618	1.35	1.35	1.3	1.33	32935	1.33	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260618	13.67	13.78	13.22	13.38	34278	13.38	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260618	468.4	469.05	463.5	467.5	610678	467.5	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260618	68	73.8	67.55	67.89	2624100	67.89	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260618	231.53	234	225	225.49	4601	225.49	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260618	633	633	621.35	627	10145	621.1792	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260618	32.32	33.6	32.32	32.66	21122	32.66	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260618	219.8	226.2	214.15	222.48	27136	222.48	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260618	2035.9	2076	1996.4	2068.2	497010	2066.1882	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260618	4.86	4.92	4.72	4.81	34255	4.81	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260618	95.93	112	95.93	99.36	1530211	99.36	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260618	9520	9628	9457.5	9500	37642	9488.4215	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260618	6.63	6.63	6.3	6.62	5627	6.62	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260618	1435	1441.5	1411.4	1419.6	181833	1419.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20260618	398.75	414	386.35	394.8	8460	394.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20260618	4100	4129	4053	4121.4	43193	4121.4	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260618	277	278.85	273.1	277.1	3355298	273.8071	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260618	369	373.9	366.05	367.5	452656	367.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260618	31.04	33.48	31.01	31.8	19539	31.8	up	up	correct
CUB.NSE	City Union Bank Limited	20260618	200.1	202.05	197.1	198.35	2533691	198.35	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260618	86.4	87.11	85.6	86.19	26524	86.19	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260618	5855	5887	5816	5858	311191	5809.8119	up	up	correct
CUPID.NSE	Cupid Limited	20260618	162.98	170.5	161.23	169.19	33831014	169.19	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260618	16.74	17.1	16.65	16.89	10111	16.89	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260618	153.15	153.99	148	148.88	76268	148.88	down	down	correct
CYIENT.NSE	Cyient Limited	20260618	870.1	878.6	870	873.3	223289	873.3	up	up	correct
DABUR.NSE	Dabur India Limited	20260618	429.5	431.85	426.7	428.7	1585207	423.2096	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260618	1735	1735	1710.2	1725.7	107648	1725.7	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260618	339.95	341.7	337.6	340.6	41572	339.0779	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260618	30.46	32.25	30	31.88	17955	31.88	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260618	3.22	3.22	3.1	3.15	40724	3.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260618	806.75	823	806.4	816.45	92096	816.45	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260618	205.5	206.87	204.39	205.37	38551	200.5777	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260618	432.25	435.2	426.9	429.55	88319	429.55	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260618	114.27	117	112.7	113.55	399886	113.55	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260618	31	32.49	29.02	29.45	21755	29.45	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260618	170.08	173.66	168.5	170.11	450174	170.11	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260618	185.99	188.3	184.34	185.97	865184	185.97	down	down	correct
DCM.NSE	DCM Limited	20260618	97.14	97.49	94.01	94.43	1792	94.43	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260618	5.24	5.32	5.2	5.24	2843	5.24
DCMNVL.NSE	DCM Nouvelle Limited	20260618	150.58	155.6	145.44	149.16	16362	149.16	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260618	1053	1054.6	1034.3	1039.9	37746	1039.9	down	down	correct
DCW.NSE	DCW Limited	20260618	49.5	51.94	49.4	50.36	5180807	50.36	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260618	576.85	580.95	570	577.65	9088	577.65	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260618	1548.1	1551.3	1512.1	1525.7	220879	1525.7	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260618	1619.3	1672.4	1613	1658.2	203931	1658.2	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260618	496	504.9	490.2	492.25	146898	492.25	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260618	8.83	8.83	8.16	8.4	229691	8.4	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260618	66.35	66.83	65.56	65.95	1182545	65.95	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260618	63	63	59.6	59.88	2531	59.88	down	down	correct
DEN.NSE	DEN Networks Limited	20260618	29.4	32	29.02	31.31	5137985	31.31	up	up	correct
DENORA.NSE	De Nora India Limited	20260618	824.05	849	816.6	833.9	27868	833.9	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260618	113.5	117.3	109.88	115.28	13586355	115.28	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260618	26.43	27	25.75	26.01	9507	26.01	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260618	141.58	142.4	140.06	141.15	119719	141.15	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260618	33.01	34.4	32.75	34.06	2325033	34.06	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260618	1059.3	1073.8	1052.2	1071.1	38137	1069.0412	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260618	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260618	831.2	875	831.2	850.05	710	850.05	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260618	1113.3	1135.9	1113.3	1124.8	25830	1124.8	up	up	correct
DICIND.NSE	DIC India Limited	20260618	495.3	520	495.3	499.85	4629	499.85	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260618	20.28	20.28	19.84	20.01	80651	20.01	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260618	3.1	3.21	3.1	3.19	1350906	3.19	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260618	6661.5	6781.5	6636	6767	411896	6739.2094	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260618	12860	12930	12596	12666	465864	12666	down	down	correct
DLF.NSE	DLF Limited	20260618	623.55	644	623	640.7	9821046	640.7	up	up	correct
DLINKINDIA.NSE	D	20260618	511.95	527.5	511	526.3	754389	499.7946	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260618	4300	4349.6	4287.1	4306.7	433140	4306.7	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260618	2.99	3	2.91	2.94	15142	2.94	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260618	1095.2	1109.9	1090	1099.6	11144	1094.84	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260618	258.9	264.05	256.1	261.35	143810	261.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260618	91.29	92.5	90.24	91.83	49546	91.83	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260618	920	924.95	907.25	920.65	5502	920.65	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260618	7.69	7.83	7.4	7.6	126807	7.6	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260618	184.7	184.7	177	177.95	11472	177.95	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260618	14.15	14.45	14	14.43	17926	14.43	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260618	1129.9	1155	1122.1	1137.2	223017	1137.2	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260618	1269	1279.9	1261.7	1267.5	774093	1259.5126	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260618	1390	1420.2	1380	1420.2	129098	1420.2	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260618	135.01	147	133.31	139.47	3122	139.47	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260618	3.7	3.76	3.49	3.56	390965	3.56	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260618	242.94	244.98	240	242.88	6402	242.88	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260618	44.23	44.4	43.6	43.85	574153	43.85	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260618	10718	11128	10718	10888	15866	10888	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260618	226.1	236.55	226.1	230.4	30880	230.4	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260618	8.32	8.43	7.99	7.99	57523676	7.99	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260618	1586.31	1597.99	1586.31	1594.63	3293	1594.63	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260618	1429.56	1429.56	1421.3	1424.76	3507	1424.76	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260618	1456	1456	1420.1	1449.9	179854	1449.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260618	121	122.3	118.18	121.34	5556803	121.34	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260618	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260618	7520	7668	7520	7601	485856	7601	up	up	correct
EIDPARRY.NSE	E.I.D.	20260618	740	740	720	721.4	290303	721.4	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260618	318.5	322.5	311	320.6	15369	320.6	up	up	correct
EIHOTEL.NSE	EIH Limited	20260618	314.9	317.65	312	316.5	147770	316.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260618	1633.4	1644.7	1612	1623.8	8976	1623.8	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260618	111.99	112.79	110.41	112.24	123319	112.24	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260618	565	565	533	534.15	807429	534.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260618	79.08	81.77	78.51	80.94	2641233	80.94	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260618	1130	1132	1068	1081.5	25478	1081.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260618	604.9	609.9	594.8	602.5	236148	599.6957	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260618	50.48	50.48	48.1	48.64	55007	48.64	down	down	correct
EMAMILTD.NSE	Emami Limited	20260618	399.95	402	398.5	400.35	166091	400.35	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260618	85.52	87	85.52	86.39	8745	86.39	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260618	94.3	94.3	90.05	90.65	9207	90.65	down	up	incorrect
EMBASSY.NSE	RR	20260618	428.97	431.01	428.56	429.89	594298	429.89	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260618	290.7	299.85	290.11	291.37	30644	291.37	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260618	92.75	93.55	91.2	92.99	4998	92.99	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260618	2620	2649.9	2606.2	2623.3	76493	2623.3	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260618	17.34	17.34	16.64	16.82	21963	16.82	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260618	245.74	255.54	241.64	253.15	10768293	253.15	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260618	107.05	110.37	107.05	107.71	27200	107.71	up	up	correct
EPL.NSE	EPL Limited	20260618	233.4	234.18	227.88	229.23	720291	229.23	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260618	78.98	79.29	77.2	77.7	2668337	77.7	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260618	1416	1440.1	1405.1	1430.6	51641	1430.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260618	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260618	5738	5764	5651	5733	2712	5708.2333	down	down	correct
ESCORTS.NSE	Escorts Limited	20260618	2835	2852.2	2802.3	2809.7	103377	2809.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260618	24.12	24.97	24.12	24.52	256308	24.52	up	up	correct
ESTER.NSE	Ester Industries Limited	20260618	91	92.5	90.5	90.95	36848	90.95	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260618	363.95	363.95	354.35	357.55	167097	357.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260618	379.8	391	365.4	382.85	49526	382.85	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260618	929.95	942	927.45	932.95	4824	932.95	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260618	390	392.35	383.2	384.85	1266638	384.85	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260618	832.3	845	821	832.85	14318	832.85	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260618	6.78	7.5	6.5	6.77	707912	6.77	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260618	967	977.3	948.95	953.45	386522	953.45	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260618	594.2	606	594	603.25	3560	602.3934	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260618	44.75	44.8	43.01	43.45	10768206	43.45	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260618	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260618	1.53	1.54	1.53	1.53	984641	1.53
FDC.NSE	FDC Limited	20260618	382.25	387.55	380.2	385.35	117271	385.35	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260618	323	324	320	320.45	3885931	320.45	down	down	correct
FEL.NSE	Future Enterprises Limited	20260618	0.43	0.43	0.41	0.41	189840	0.41	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260618	2.6	2.7	2.52	2.52	10324	2.52	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260618	2308.8	2313.8	2282	2289.5	24047	2250.5977	down	down	correct
FILATEX.NSE	Filatex India Limited	20260618	53.51	55	53.41	54.49	1782253	54.49	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260618	1122.5	1173	1116.6	1158.6	988512	1158.6	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260618	4937.2	5195	4937.2	5150.9	17806	5150.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260618	173.5	178.4	173.25	177	2251376	177	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260618	6.93	6.93	6.8	6.88	4743	6.88	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260618	1.3	1.35	1.29	1.34	35731	1.34	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260618	3675.8	3920.5	3667.2	3837.5	382621	3837.5	up	down	incorrect
FMGOETZE.NSE	Federal	20260618	451	451	437.55	441.45	43045	441.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260618	10.53	10.53	10.26	10.46	5602	10.46	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260618	18800	18844	18581	18662	54249	18662	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260618	956	961	946.3	958.75	1207115	957.734	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260618	5420	5420	5175	5191.9	5371	5191.9	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260618	245.2	245.2	238	240	1009989	240	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260618	1129	1158.5	1121.7	1141.9	391238	1141.9	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260618	155.5	159.9	155.01	158.78	557526	158.78	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260618	175.78	177	173.51	176.44	6440199	176.44	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260618	1765	1972.7	1765	1913.6	159908	1913.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260618	716.75	745	709.05	738.8	300058	738.8	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260618	859	859	848	851.5	4033	851.5	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260618	944.55	955	916.2	928.5	62875	928.5	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260618	101.79	106.55	101.13	105.23	441803	105.23	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260618	2.54	2.58	2.48	2.57	251145	2.57	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260618	123.8	126	120.63	121.46	1418	121.46	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260618	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260618	695.4	700.75	692.15	697.6	26321	697.6	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260618	2.18	2.28	2.18	2.22	129739	2.22	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260618	25.2	26	24.2	24.73	991758	24.73	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260618	337	374.8	337	350.35	50307	350.35	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260618	25.95	26.15	25.58	25.85	52475	25.85	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260618	38.31	38.55	37.25	38.03	511695	38.03	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260618	350.1	361	342.5	349.9	914050	349.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260618	12.13	12.49	12.1	12.34	44520	12.34	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260618	330.9	335.2	325	325.5	813171	325.5	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260618	79	79.83	77.06	77.69	321646	76.2179	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260618	1408.9	1420.5	1399.8	1412.1	393726	1412.1	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260618	47.99	48	47	47.8	27801	47.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260618	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260618	440	442.5	433.05	439.55	497106	439.55	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260618	162	164.25	160.9	162.38	333272	157.9982	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260618	356	362	355.15	357.1	5324699	357.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260618	91.5	91.85	88.99	90.09	4995	90.09	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260618	7856	7898	7800	7840	14922	7840	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260618	44.4	45.43	43.65	43.99	57396	43.99	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260618	164.92	165.84	160.52	161.62	314051	161.62	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260618	1874	1874	1811.6	1849.7	662	1849.7	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260618	2200	2269.9	2193.8	2202.2	1007773	2202.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260618	2200	2276.1	2188	2266.2	225717	2266.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260618	2145	2161.1	2135	2154	320963	2154	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260618	7.15	7.17	7	7.14	11217	7.14	down	down	correct
GLOBAL.NSE	Global Education Limited	20260618	105	113.2	104.21	110.3	304629	109.7646	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260618	161.01	164	161.01	163.36	6212	163.36	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260618	2.27	2.3	2.26	2.26	210683	2.26	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260618	870.3	912.95	870.3	890.9	193687	890.9	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260618	920	948.5	910.5	922.35	78430	922.35	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260618	623	628.45	615.05	618	1114696	618	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260618	794.55	818	794.55	809.55	83140	809.55	up	up	correct
GNA.NSE	G N A Axles Limited	20260618	395	448.55	390.45	412.85	4221325	409.9119	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260618	562.9	576.6	559.05	562.6	657205	562.6	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260618	406.15	425	400	420.6	48258	420.6	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260618	403	449.85	401.35	424.95	1558341	424.95	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260618	2257	2287.4	2251	2271.2	364889	2271.2	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260618	574.55	580.4	573.85	576.2	80260	576.2	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260618	1020	1024.4	1005	1009.2	1196457	1009.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260618	1054.1	1126	1044.1	1111.2	510545	1111.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260618	1780	1824.7	1778.1	1810.2	493124	1810.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260618	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260618	750	790	747.05	784.1	3559622	784.1	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260618	42.11	43	41.2	41.34	145636	41.34	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260618	229.07	233.18	224.05	225.67	216716	225.67	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260618	123.75	124.18	121.7	122.19	20275168	122.19	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260618	25	26.31	25	25.17	874	25.17	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260618	494	507.4533	474	479.6933	1441334	359.77	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260618	43.84	45	43	43.85	32014	43.85	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260618	1354.2	1367.1	1338.5	1354.8	60579	1354.8	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260618	273.05	273.1	264	270.55	3030864	270.55	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260618	155.39	158.01	154.5	154.97	2745212	154.97	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260618	116.05	122.9	115.6	122.35	521065	122.35	up	up	correct
GRANULES.NSE	Granules India Limited	20260618	742.6	784.85	740.55	782.1	1614755	782.1	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260618	663	669	646.3	649.05	484590	642.0022	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260618	3158.5	3168.9	3109.2	3145.1	667101	3145.1	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260618	1686.4	1736.9	1678	1726.4	287733	1726.4	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260618	193.15	195	189.91	192.04	767374	192.04	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260618	256.2	258.9	252.2	255.55	111563	255.1498	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260618	192.9	194	188.1	189.84	144940	189.84	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260618	294.49	296.51	290.25	291.1	110401	291.1	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260618	11.38	11.38	11.15	11.18	2073707	11.18	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260618	2062.2	2127.9	2058.2	2105.5	69681	2085.7027	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260618	880	908.6	877.6	891.55	39016	891.55	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260618	895	969	873.4	942.6	468	942.6	up	up	correct
GRPLTD.NSE	GRP Limited	20260618	1845	1938	1804.1	1900.4	5789	1896.9006	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260618	2832	2862.8	2795	2825.3	1745631	2825.3	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260618	166	167.4	165.82	166.62	539052	166.62	up	up	correct
GSS.NSE	GSS Infotech Limited	20260618	13.45	13.45	13	13.03	15836	13.03	down	down	correct
GTL.NSE	GTL Limited	20260618	8.2	8.42	8.15	8.2	515414	8.2
GTLINFRA.NSE	GTL Infrastructure Limited	20260618	1.54	1.57	1.52	1.53	56908445	1.53	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260618	66.26	66.26	63	63.61	55455	63.61	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260618	369.9	370.45	355.3	357.65	49457	357.65	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260618	646	653.75	633	638.35	46709	638.35	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260618	378	382.1	370.8	377.25	17155	377.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260618	395	403.25	394.1	399.7	574659	399.7	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260618	41.1	42.27	40.7	40.72	2894	40.72	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260618	1033.1	1047	1020.3	1031.4	68723	1031.4	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260618	40.8	41	40.15	40.5	24819	40.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260618	212.9	213.39	204.44	208.6	266097	208.6	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260618	4476	4480.5	4386.5	4411.5	851920	4411.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260618	356.8	357.35	349.1	350.85	743013	347.4924	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260618	211.9	211.9	207.02	209.64	9244	209.64	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260618	11.16	11.98	11.15	11.6	9545739	11.6	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260618	927.8	928	915.55	924.35	25381	924.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20260618	1202.7	1209.1	1184.2	1194.4	753480	1194.4	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260618	1.25	1.3	1.25	1.28	31627	1.28	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260618	54.45	54.45	53.15	53.97	1057	53.97	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260618	27.01	28.39	26.61	27.35	126995148	27.35	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260618	622.3	625.85	612	614.75	195649	614.75	down	up	incorrect
HCL.NSE	INSYS	20260618	12.35	13.09	12.35	12.53	167069	12.53	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260618	1152	1168.8	1136.1	1159.6	3368037	1147.9036	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260618	2709.9	2735	2681.8	2728.2	609955	2728.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260618	786.5	802.95	786.2	800.8	41492071	800.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260618	583	592.2	581.8	591.3	2243668	591.3	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260618	1.84	1.88	1.79	1.81	158919	1.81	down	down	correct
HEG.NSE	HEG Limited	20260618	545.6	552.9	536.15	538.65	521962	535.6226	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260618	151	152.32	149.43	150.01	173189	150.01	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260618	143	145.34	137.98	138.77	1039456	138.77	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260618	188.07	190.7	185	188.59	31171	188.59	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260618	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260618	329.2	332.5	327.05	328.7	180919	326.2356	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260618	5024.6	5048	4980	5021.6	357138	4948.8063	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260618	2052.7	2149	2039.3	2058.7	9589	2049.8019	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260618	161.55	164.4	161.55	163.89	355	163.89	up	up	correct
HFCL.NSE	HFCL Limited	20260618	197.13	199.63	194.56	199.63	26354654	199.63	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260618	579	582.4	573.6	579.05	81544	579.05	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260618	425	429.35	420	424.3	20442	424.3	down	up	incorrect
HIKAL.NSE	Hikal Limited	20260618	189.99	199.9	189.38	198.6	871806	198.6	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260618	21.55	22.62	21.12	22.62	257270	22.62	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260618	80.05	85.3	79.76	83.71	7071697	83.71	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260618	1006	1017.4	999	1008.5	6184717	1008.5	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260618	414.9	422.05	413	414.4	2582	414.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260618	21.69	22	21.43	21.57	15572	21.57	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260618	514.95	517.6	509	509.7	2786510	509.7	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260618	159	161	158.22	159.62	382593	159.62	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260618	405	405.8	398.6	401.6	4369524	401.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260618	2208.7	2221.6	2196.8	2218.5	1120482	2196.1617	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260618	568	573.5	565.05	571.45	3964141	571.45	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260618	1207	1209.9	1142.5	1147	129593	1147	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260618	164.5	164.5	155.11	159.17	2327	159.17	down	down	correct
HITECH.NSE	Hi	20260618	92.35	94.12	90.69	91.16	831947	91.16	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260618	317.2	319.45	308.05	309.82	31316	309.82	down	down	correct
HITECHGEAR.NSE	The Hi	20260618	581.6	595	576	576.1	7023	576.1	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260618	386.4	390.65	376.6	378.4	89771	378.4	down	down	correct
HLVLTD.NSE	HLV Limited	20260618	8.18	8.23	7.78	7.91	280626	7.91	down	down	correct
HMT.NSE	HMT Limited	20260618	61.66	61.66	61.66	61.66	8004	61.66
HMVL.NSE	Hindustan Media Ventures Limited	20260618	84.5	85.9	83.5	84.83	62596	84.83	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260618	549.9	565.75	546.55	554.25	65865	554.25	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260618	491.99	492	488.35	489.45	144680	489.45	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260618	1145.7	1161	1137.4	1146.1	244762	1146.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260618	36740	37490	36500	37170	6140	37065.2018	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260618	2209	2220	2196.9	2216.6	2178	2216.6	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260618	385.8	387.05	373.55	377.65	136136	377.65	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260618	700.7	718	687.5	690.3	14206270	690.3	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260618	22.92	22.98	22.51	22.71	35057	22.71	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20260618	200	200	196	197.98	503247	197.98	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260618	216.5	218	210.81	211.55	3833874	211.55	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260618	177.91	185	176.92	184.31	238137	184.31	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260618	64.59	65.17	63	63.74	2109756	63.74	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260618	43.65	45.5	43.65	44.17	632	44.17	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260618	762	762	749	751.4	21034	751.4	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260618	38.91	39.12	38.86	39.1	57304	39.1	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260618	120.93	121.24	120.01	121.11	403803	121.11	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260618	1333.6	1346.9	1331.4	1342.3	13467985	1342.3	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260618	1788	1844	1785.3	1839	539566	1839	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260618	506.8	523.9	502.95	522.1	2836263	522.1	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260618	352.35	410.5	343.1	405.85	6664723	405.85	up	up	correct
ICRA.NSE	ICRA Limited	20260618	5165	5257	5154.5	5224	6934	5117.0239	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260618	89.8	89.9	84.26	84.62	61131579	84.62	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260618	14.99	15.08	14.81	15.01	343479057	15.01	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260618	77.38	78.4	76.89	78.09	29775446	78.09	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260618	264.68	265.88	264.15	265.47	633	265.47	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260618	124.18	125.2	123.34	123.58	4454823	123.58	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260618	919	926.5	898	918.1	3592	918.1	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260618	1299.6	1305	1274.7	1288.4	43749	1288.4	down	down	correct
IFCI.NSE	IFCI Limited	20260618	90.5	94	80.61	82.31	312395019	82.31	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260618	193.42	195.65	187.6	188.91	32856	188.91	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260618	407	414.3	385.9	394.5	458949	394.5	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260618	170.78	171.78	169.34	169.99	1252253	169.99	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260618	452	467.85	444.05	452.35	67184	452.35	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260618	533.8	534.95	516.4	529.2	1824728	529.2	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260618	136.39	139	136.29	138.03	163685	138.03	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260618	29.99	31.44	29	31.3	73143	31.3	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260618	2.52	2.59	2.45	2.58	76387	2.58	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260618	43.77	47.29	43.64	45.92	2306208	45.92	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260618	1448.4	1492.5	1434.6	1441.8	112623	1441.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260618	1098.2	1098.2	1076.3	1081.3	1345	1059.7396	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260618	2.53	2.53	2.53	2.53	0	2.53
INCREDIBLE.NSE	Incredible Industries Limited	20260618	34.75	34.99	34.05	34.67	2963	34.67	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260618	34.54	34.99	34.1	34.26	48334	34.26	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260618	702	711.8	699.05	710.45	2181354	710.45	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260618	384.3	388.45	380.4	382.6	183247	382.6	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260618	972.3	977	958.2	963.7	48399	963.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260618	2099.8	2175	2088.1	2136	240221	2136	up	up	correct
INDIANB.NSE	Indian Bank	20260618	880.7	884.95	873.1	875.7	1025452	875.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260618	220	224.99	216.53	217.01	214	217.01	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260618	314	323	311.15	321	144718	317.0341	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260618	4895	5022	4877	5011.8	1129087	5011.8	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260618	1024	1034.7	1015	1027.3	38318	1027.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260618	926.3	926.3	901.65	911.95	16585	911.95	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260618	232.5	237.1	229.27	232.09	129089	232.09	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260618	45.47	47.2	45.22	46.62	157212	46.62	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260618	241.18	247.45	237.88	243.91	77257	243.91	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260618	2598	2615	2540	2552.1	6844	2552.1	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260618	242	245.99	232.21	238.09	1284474	238.09	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260618	9.29	9.4	9.03	9.27	180015	9.27	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260618	383.1	384.7	377.8	379.8	154998	379.8	down	down	correct
INDSWFTLAB.NSE	Ind	20260618	162.1	170.95	162	168.68	1521339	168.68	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260618	32.45	33.74	32.45	32.85	23977	32.85	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260618	937	941.5	932.25	938.75	1007080	937.232	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260618	414	417.4	411.2	414.3	4521472	414.3	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260618	170	171.07	166.51	169.03	281189	169.03	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260618	5.9	5.94	5.73	5.86	5613	5.86	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260618	988.3	988.3	972.5	979.53	11487	979.53	down	down	correct
INFY.NSE	Infosys Limited	20260618	1142.9	1142.9	1125.3	1127.4	16781447	1127.4	down	down	correct
INGERRAND.NSE	Ingersoll	20260618	4498.8	4730	4493.9	4714.1	53054	4692.9226	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260618	91.02	91.84	88.81	89.33	10712027	89.33	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260618	711.8	717	692.45	699.8	22607	699.8	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260618	111.73	114.5	109.1	112.29	9719	112.29	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260618	766.1	766.15	749.95	757.3	263831	750.0748	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260618	103.77	105.02	100.7	101.63	78320	101.63	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260618	0.95	0.99	0.95	0.98	1969571	0.98	up	up	correct
IOB.NSE	Indian Overseas Bank	20260618	35.79	35.9	35.15	35.23	5708821	35.23	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260618	145.8	147.25	145.18	146.3	10920308	146.3	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260618	126	132.24	126	128.2	2087654	128.2	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260618	1546	1551	1530	1543.6	125608	1543.6	down	down	correct
IPL.NSE	India Pesticides Limited	20260618	161.57	164.49	160.33	161.34	107520	161.34	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260618	21.4	21.67	21.29	21.42	13774799	21.42	up	down	incorrect
IRBINVIT.NSE	IV	20260618	60.42	60.64	60.24	60.62	446516	60.62	up	up	correct
IRCON.NSE	Ircon International Limited	20260618	141.7	142.9	138.55	139.18	2241983	139.18	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260618	521	525	518.5	524	1060338	524	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260618	100.52	100.8	99.41	100.13	10858323	100.13	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260618	39.2	41.37	38.81	39.93	1459841	39.93	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260618	83.01	84.75	81.5	82.5	22488	82.5	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260618	925.35	930.6	915.25	925.65	26778	925.65	up	up	correct
ITC.NSE	ITC Limited	20260618	291.05	291.9	288	291.15	10409670	291.15	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260618	618.05	626.8	605.1	611.65	151909	611.65	down	down	correct
ITI.NSE	ITI Limited	20260618	308.9	316.8	307	311.15	1654990	311.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260618	8.57	8.57	8.44	8.49	125188	8.49	down	down	correct
IVP.NSE	IVP Limited	20260618	161.99	161.99	158.83	159.33	4642	159.33	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260618	2745.98	2760.81	2744.48	2760.81	52	2760.81	up	up	correct
IZMO.NSE	IZMO Limited	20260618	1004	1065	998.65	1024.35	149634	1024.35	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260618	162.96	167.15	162.02	162.9	3378870	162.9	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260618	65.52	66.5	65.52	66.05	287133	66.05	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260618	209.17	211.79	208.03	210	41006	210	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260618	67.64	68.5	66.25	68.06	216256	68.06	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260618	120.45	124.5	120.1	121.19	1019564	121.19	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260618	28.9	28.9	28.27	28.55	28830	28.55	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260618	130.22	133.99	129.85	132.11	4152112	132.11	up	up	correct
JASH.NSE	Jash Engineering Limited	20260618	487.25	500	486.05	493.5	97761	493.5	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260618	221.8	227.15	214.8	216.58	7157	216.58	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260618	164	172.79	161.26	172.79	1390958	172.79	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260618	92.02	92.64	89	90.31	2727444	90.31	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260618	88	91	88	89.95	54788	89.95	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260618	2185.6	2210.9	2175.7	2204.9	340363	2204.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20260618	695	713.95	688.7	706.5	2762500	706.5	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260618	8.28	8.28	7.9	8.17	69117	8.17	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260618	1116.1	1133.9	1098.1	1107.5	3629	1107.5	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260618	690.6	703	686.05	690.95	36296	690.95	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260618	260	264.92	255.75	264.06	3323364	264.06	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260618	1136	1147.8	1126.4	1131.9	1279545	1131.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260618	589.9	594	576	582.35	203423	582.35	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260618	29.8	30.6	29.37	30.41	925761	30.41	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260618	24	25.3	23.15	24.37	50803	24.37	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260618	32.78	34.02	32.63	33.17	5918516	33.17	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260618	299.95	305.95	295	299.65	13642	299.65	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260618	5440	5560	5386	5536	60477	5515.3952	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260618	492.6	498	490.55	495.8	49125	495.8	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260618	601.05	602.55	596	596.85	150487	590.1206	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260618	359.5	361.65	355.5	357.05	134200	357.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260618	398.5	399.5	395.55	397.25	618815	397.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260618	93.61	97.85	93.48	95.93	48253	95.93	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260618	126.75	126.9	123.59	125.31	3000701	125.31	down	up	incorrect
JOCIL.NSE	Jocil Limited	20260618	154.4	154.4	148	153	564	153	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260618	1088.9	1110.9	1088.9	1095	5175	1095	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260618	18.11	18.35	17.95	18.16	55376660	18.16	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260618	727.9	728.9	704	706.3	881575	706.3	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260618	575	581.6	572.05	575.55	3495488	575.55	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260618	12920	12993	12684	12863	4143	12863	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260618	1288	1297	1284.1	1293.9	685833	1286.5104	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260618	135.09	138.4	132.06	137.29	197233	137.29	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260618	425	425	420.3	422.95	1609253	421.7506	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260618	656	656	640.5	646	114850	643.83	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260618	990	994.75	969	976.5	80486	971.482	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260618	778.08	785	775.32	783.47	372772	783.47	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260618	557.7	557.7	547.05	549.3	149014	549.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260618	206.75	206.75	202.81	203.96	758848	200.3978	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260618	12.47	12.65	12.15	12.24	7525811	12.24	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260618	241	245.98	232.35	237.87	13697	237.87	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260618	1160	1166	1150.4	1163.5	173706	1163.5	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260618	118.5	125	118.5	123.78	1505	123.78	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260618	604	619.85	595	612.75	2163	612.75	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260618	383	384.7	380.35	382.95	2486742	382.95	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260618	169.4	174.79	167	173.72	55695	173.72	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260618	30.33	30.73	29.55	30.02	1409344	30.02	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260618	1.6	1.63	1.58	1.59	115877	1.59	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260618	113.99	114.98	113.99	114.98	45849	114.98	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260618	190.1	194.3	186.52	192.13	3160	192.13	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260618	212.5	212.5	208.39	209.78	404413	207.2216	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260618	335	355	335	350.45	33276	350.45	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20260618	42.69	42.74	41.02	42	3906	42	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260618	298	301.65	294.4	296.75	1739397	294.4599	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260618	867.4	867.4	820.1	859	163	859	down	up	incorrect
KAYA.NSE	Kaya Limited	20260618	252.14	259	252.05	256.73	12381	256.73	up	up	correct
KCP.NSE	The KCP Limited	20260618	166.5	167.06	163.52	165.99	116202	165.99	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260618	22.44	22.48	22	22.04	446322	22.04	down	down	correct
KDDL.NSE	KDDL Limited	20260618	2903.3	2925	2862	2908.8	11620	2908.8	up	up	correct
KEC.NSE	KEC International Limited	20260618	523.7	528.85	518.8	525.8	929957	525.8	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260618	102.51	102.51	101.1	102.51	33441	102.51
KEI.NSE	KEI Industries Limited	20260618	5643.5	5685	5580	5630.5	243449	5630.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260618	15.87	15.94	15.62	15.76	1371711	15.76	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260618	2116	2145	2061.2	2077.7	182145	2077.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260618	12.33	12.85	12.1	12.29	648530	12.29	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20260618	250	257.85	250	254.95	1502	254.95	up	up	correct
KHADIM.NSE	Khadim India Limited	20260618	109.49	109.49	105	108.29	35674	108.29	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260618	55.34	57.4	55.34	56.28	73134	56.2258	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260618	123.51	127	123.51	126	110	126	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260618	18.78	18.78	17.31	18.4	9002	18.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260618	5152.5	5239	5152.5	5200	1435	5200	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260618	182	187.19	180.62	182.69	123005	182.69	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260618	795	804.8	784.55	789.75	453927	789.75	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260618	5138	5159	5082.5	5126.5	5803	5126.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260618	414.4	424	406.25	409.15	346296	409.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260618	399.9	399.9	389.1	390.65	156190	390.65	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260618	1839.1	1908	1839	1903.2	231750	1895.9893	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260618	2008	2052.7	1972.2	1983.5	510072	1983.5	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260618	3680	3865	3680	3808.7	165927	3808.7	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260618	156	163.5	155.81	161.9	2892312	161.9	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260618	487.3	494.4	476.55	491.45	32047	491.45	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260618	26.73	27.49	26.73	27.2	147802	27.2	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260618	131.84	141.6	131.84	139.13	7096361	139.13	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260618	86	88	85.97	87.78	27083	87.78	up	up	correct
KOLTEPATIL.NSE	Kolte	20260618	375	381.6	371.4	379.9	31877	379.9	up	up	correct
KOPRAN.NSE	Kopran Limited	20260618	179.86	185.99	179.86	184.78	162567	184.78	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260618	403.95	404.25	399.65	403	9342524	402.3046	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260618	26.8	26.8	25.36	26.21	45637	26.21	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260618	123.1	126.92	122.6	123.64	55436	123.64	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260618	71.08	73	71.01	71.52	5797	71.52	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260618	752	758.7	741.4	745.95	724879	745.95	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260618	1061.35	1208.7	1047.3	1186.4	5589467	1183.7989	up	up	correct
KRBL.NSE	KRBL Limited	20260618	379.65	385.9	374.6	384	853536	384	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260618	64.1	67	64.1	64.31	3423	64.31	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260618	2.9	2.98	2.77	2.93	32319	2.93	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260618	680.4	689.95	675.6	686.7	882130	137.34	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260618	536.05	540	532	533.65	72963	533.65	down	down	correct
KSB.NSE	KSB Limited	20260618	872	889.2	867.2	878.15	141117	878.15	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260618	870	870	856	862.75	40416	862.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260618	813.55	829	808	814.7	38774	814.7	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260618	278.8	282.4	276.35	277.9	2191512	277.9	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260618	76.05	78.34	76.05	76.98	86379	76.98	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260618	4.73	4.73	4.73	4.73	0	4.73
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260618	1641	1669.6	1627.9	1662.9	321314	1662.9	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260618	108.98	109	106.35	108.56	14621	108.56	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260618	181.05	183.7	180.02	181.41	38421	181.41	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260618	7.6	7.95	7.41	7.81	27620	7.81	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260618	1372	1380	1352.7	1368.8	1650715	1368.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260618	16448	16799	16355	16799	4170	16799	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260618	4.47	4.59	4.2	4.59	39215	4.59	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260618	109.6	112.21	108.51	111.86	6106271	111.86	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260618	153.49	153.49	149	152.77	1183	152.77	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260618	1557.7	1557.7	1532.1	1549.9	16667	1549.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260618	11.84	12.08	11.72	11.81	20479	11.81	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260618	242	264.95	241.16	259.72	150329	259.72	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260618	552	556.45	546.5	550.15	1362678	550.15	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260618	29.21	29.32	29.04	29.09	42148	29.09	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260618	269.2	269.68	268.27	269.32	105	269.32	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260618	866.33	870.9	865.11	865.93	11	865.93	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260618	275.27	275.27	273.9	274.72	3517	274.72	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260618	242.06	247.19	242.02	245.77	66111	245.77	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260618	630.3	636.45	602	608.75	138097	608.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260618	7070	7331	7000	7275.5	56800	7275.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260618	999.99	1000.01	999.05	999.99	2720266	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260618	1000	1000.01	999.99	999.99	121730	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260618	916.5	933.95	915	924	1976059	924	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260618	267.1	279.2	267.1	275	17993	275	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260618	138.3	139.35	131	132.86	27878	132.86	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260618	74.7	75	73.1	73.66	11141	73.66	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260618	7.3	7.3	6.75	6.75	35728	6.75	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260618	4207.7	4244.9	4165.6	4190	1485427	4190	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260618	3453.8	3484.5	3395.1	3407.8	49696	3407.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260618	5390	5394	5290	5320	7741	5320	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260618	1669	1685	1641.1	1672.4	101230	1672.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260618	2283.8	2337.9	2279.2	2327.1	934007	2310.3482	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260618	1254	1262	1238.1	1257.4	41143	1257.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260618	152.73	153.9	150.88	153.21	433072	152.9497	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260618	70.55	71.9	69.3	70.06	24983	70.06	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260618	4.87	4.98	4.81	4.84	11604	4.84	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260618	3137	3151	3115	3136.5	2432013	3103.9043	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260618	298	303.75	294.25	296.05	3942932	289.5358	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260618	129.33	129.9	127.25	128.25	46522	128.25	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260618	1006	1065	996.1	1052.05	33993	1052.05	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260618	36.71	38.9	36.7	38.39	6680	38.39	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260618	6.64	6.89	6.31	6.36	257324	6.36	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260618	71.9	72.77	70.28	70.7	104426	70.7	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260618	192.82	192.82	192.82	192.82	89028	192.82
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260618	456.05	464.65	447	459.9	11233	448.7244	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260618	20.46	20.46	18.75	19.89	33582	19.89	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260618	90.8	91.2	88.81	89.5	12053692	89.5	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260618	47.52	48.9	47.01	47.51	7937	47.51	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260618	790	803	765	791.6	5859	791.6	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260618	118.9	118.9	115.3	116.61	24649	116.61	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260618	72.75	72.76	71.05	72.25	65279	72.25	down	down	correct
MAHICKRA.NSE	SM	20260618	250	250	248	248	4500	248	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260618	347	352.8	343.35	348.2	117716	344.9133	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260618	345	355.95	344.3	354.55	187536	352.2711	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260618	12648	12648	12500	12544	2396	12483.2248	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260618	614.9	636	611	632.7	135603	632.7	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260618	1138	1210.1	1130	1136.2	483972	1136.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260618	32.6	32.6	32	32	9666	32	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260618	40	42.31	39.81	40.54	145412	40.54	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260618	114.1	119.29	113	114.12	1167367	114.12	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260618	60.46	60.99	59.55	59.85	16560	59.85	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260618	67.5	70	67.5	69.15	20303	69.15	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260618	66.79	67.94	65.46	66.55	441678	66.55	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260618	319.05	322.45	317.75	321.35	1398119	321.35	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260618	29.95	30.59	29.62	30.11	13716	30.11	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260618	848.75	853.95	842.05	849.15	21923	849.15	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260618	620	623.7	584.2	588.5	1463848	588.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260618	106.4	108.99	105.2	105.63	2708622	105.63	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260618	15.21	15.95	15.07	15.37	3313	15.37	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260618	56.25	57.5	55.8	57.3	4500	57.3	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260618	411.7	419.4	401.6	405.2	80687	405.2	down	down	correct
MARICO.NSE	Marico Limited	20260618	813	831	808.45	820.75	3484629	820.75	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260618	265.7	266.9	259.55	261.5	578199	261.5	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260618	256	266.54	254.82	261.45	4915028	261.45	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260618	13646	13714	13433	13484	373512	13484	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260618	314.15	321	313	320.05	146420	320.05	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260618	163	163	162.35	162.35	131	162.35	down	down	correct
MASTEK.NSE	Mastek Limited	20260618	1640	1658.9	1621.1	1636.2	24630	1636.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260618	394.55	394.55	389.1	390.25	36268	390.25	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260618	109.89	109.89	105.89	108.46	56839	104.6457	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260618	1028.7	1095.6	1026.5	1090.45	6871544	1088.5155	up	down	incorrect
MAXIND.NSE	Max India Limited	20260618	163.74	179	160.6	168.68	179723	168.68	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260618	826.75	834	811.8	827.45	88350	827.45	up	up	correct
MAZDA.NSE	Mazda Limited	20260618	234.18	246	233	236	57116	236	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260618	2561	2569	2516.1	2533.9	839069	2533.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260618	565	568.65	559.7	565.9	543395	113.18	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260618	27.06	27.5	26.51	27.46	45339	27.46	up	up	correct
MCDOWELL.NSE	N	20260618	1329	1367.6	1325.3	1352.6	2744272	1352.6	up	up	correct
MCL.NSE	Madhav Copper Limited	20260618	59.61	60.19	58.26	58.74	36044	58.74	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20260618	64.73	64.73	64.73	64.73	149747	64.73
MCX.NSE	Multi Commodity Exchange of India Limited	20260618	2857.3	2870.1	2800	2820.8	2627105	2820.8	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260618	175.59	180	168.3	169.64	97137	168.0987	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260618	0.78	0.79	0.78	0.78	185862	0.78
MERCATOR.NSE	Mercator Limited	20260618	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260618	546.4	559.2	536	545	241893	545	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260618	1635	1697	1632.6	1688.2	1061168	1688.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260618	16	16	15.61	15.89	643133	15.8801	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260618	1208.9	1220	1205	1210.7	203372	1210.7	up	up	correct
MHHL.NSE	SM	20260618	30.75	31.25	30.7	30.7	51000	30.7	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260618	231	248	229.74	232.92	660239	232.92	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260618	450	451	428.8	431.05	1761398	431.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260618	647.2	660	641.65	650.9	328315	650.9	up	up	correct
MINDSPACE.NSE	RR	20260618	463.7	464.35	459.88	461.08	499051	461.08	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260618	210.3	214	209.1	211.17	48960	211.17	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260618	37.73	38.45	37.4	38.22	237881	38.22	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260618	31.37	33.5	31.37	33.09	575232	33.09	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260618	1.02	1.04	1	1	366257	1	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20260618	473.4	476	463	471.4	54349	471.4	down	up	incorrect
MMP.NSE	MMP Industries Limited	20260618	270	279.85	265.5	276.3	36886	276.3	up	down	incorrect
MMTC.NSE	MMTC Limited	20260618	76.03	78	74.23	74.95	20107909	74.95	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260618	129.99	129.99	127.12	127.92	2429	127.92	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260618	64.63	64.98	64.45	64.7	6547	64.7	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260618	23.7	23.95	22.55	22.65	996	22.65	down	down	correct
MOIL.NSE	MOIL Limited	20260618	296.65	299.6	295	295.6	370972	295.6	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260618	12.23	12.95	11.92	12.04	403388	12.04	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260618	50.81	51.36	49.9	50.22	512218	50.22	down	down	correct
MOLDTECH.NSE	Mold	20260618	130	134.36	129.86	133.01	58801	133.01	up	up	correct
MOLDTKPAC.NSE	Mold	20260618	696	700.9	676	685.6	111467	685.6	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260618	68.71	68.71	66.75	67.34	449774	67.34	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260618	251.37	253.48	250.35	251.34	5557	251.34	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260618	331.83	331.83	328.04	331.83	1198098	331.83
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260618	546.55	562	546.55	558.2	34528	558.2	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260618	9.1	9.1	9.1	9.1	1473	9.1
MOREPENLAB.NSE	Morepen Laboratories Limited	20260618	51.5	52.58	50.55	51.03	5910588	51.03	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260618	942.9	961.7	942.9	946.35	938542	946.35	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260618	29.7	30.44	28.56	29.93	28882	29.93	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260618	2335.1	2360	2287.2	2336.6	415284	2336.6	up	up	correct
MPSLTD.NSE	MPS Limited	20260618	1848	1848	1793.4	1810.3	8042	1810.3	down	down	correct
MRF.NSE	MRF Limited	20260618	129250	131000	128905	130085	4351	129858.3435	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260618	160.55	162.48	157.66	159.07	5740039	159.07	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260618	42.01	43.08	41.64	42.21	5707929	42.21	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260618	687.8	715	680.65	687.6	1885483	687.6	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260618	8370.5	8575	8201	8305.5	3376004	8305.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260618	1.9	2.05	1.88	1.96	26377	1.96	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260618	32.37	32.5	31.86	32.04	1216039	32.04	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260618	134.31	138.2	134.31	136.96	86350	136.96	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260618	63.41	64.98	63.4	63.59	920	63.59	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260618	96.89	98.04	96.06	97.13	169681	97.13	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260618	128.91	129.89	128.51	129.64	23766	129.64	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260618	31.51	34.7	31.51	33.62	128080	33.62	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260618	199	202.76	197.02	200.83	3753	200.83	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260618	3188.1	3193.5	3136.2	3182.4	741832	3182.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260618	171.5	172.07	166.74	167.65	910279	167.65	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260618	3.52	3.52	3.52	3.52	0	3.52
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260618	28	29	27	27.66	4867	27.66	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260618	28.7	28.7	26.52	27.59	22371	27.59	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260618	255.85	259.9	246.6	254.7	3196	254.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260618	118.11	119.67	117	117.6	9494	117.6	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260618	250.2	260	248.9	253.95	15739	253.95	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260618	251.85	261	250	256.35	27696	256.35	up	up	correct
NAM.NSE	INDIA	20260618	1151.5	1172.3	1138.3	1167.4	1039718	1154.2877	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260618	870	895.8	862.9	883.5	880927	883.5	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260618	167.9	174.8	167.11	172.01	40899	172.01	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260618	370	371.6	364	367.75	7593089	367.75	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260618	1029	1029	994.1	1006.8	1289480	1003.702	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260618	7366	7388	7251.5	7303.5	101512	7303.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260618	105.67	107.48	103.36	104.24	414456	104.24	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260618	140.3	140.4	137	137.51	200655	137.51	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260618	299.5	304	296.1	301	2465739	301	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260618	113.3	114.29	109.58	110.15	18889529	110.15	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260618	1860.9	1879.3	1850	1859.3	149	1859.3	down	down	correct
NCC.NSE	NCC Limited	20260618	154.7	155.5	152.9	154.98	1167330	154.98	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260618	195.36	197.17	190.02	192.36	60885	192.36	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260618	2625	2700	2620	2674.7	90	2674.7	up	up	correct
NDL.NSE	Nandan Denim Limited	20260618	2.58	2.63	2.58	2.62	806300	2.62	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260618	854.95	856.3	829.4	836.95	22738	832.9172	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260618	82.14	83.6	81.45	83.15	321087	83.15	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260618	17.51	17.8	16.77	17.36	110432	17.36	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260618	12	12.24	11.49	11.63	611867	11.63	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260618	139.37	140.4	136.59	137.37	103907	136.6213	down	up	incorrect
NELCO.NSE	Nelco Limited	20260618	750	885	742.2	871.9	5261566	871.9	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260618	1933.9	1959.5	1896	1929.5	84251	1929.5	down	down	correct
NESCO.NSE	Nesco Limited	20260618	1116	1120.3	1087.2	1116.4	69453	1109.2567	up	up	correct
NETF.NSE	Tata Mutual Fund	20260618	253.9	262.9	253.9	261.07	992	261.07	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260618	34.3	34.83	34.15	34.54	7084918	34.54	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260618	17000	17341	16960	17220	25881	17188.234	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260618	488	490	481.65	487.95	734990	482.5478	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260618	4	4.09	3.85	4.01	6279	4.01	up	up	correct
NFL.NSE	National Fertilizers Limited	20260618	78.17	78.9	77	77.17	1549575	77.17	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260618	38.47	38.47	37	37.07	9283	37.07	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260618	1836.3	1879.8	1835	1869	254576	1864.8667	up	up	correct
NHPC.NSE	NHPC Limited	20260618	74.7	76.48	74.63	75.94	49217885	75.94	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260618	168	188.5	167.74	178.67	86100480	177.2104	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260618	30.9	31.29	30.65	30.94	6046	30.94	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260618	273.11	274.29	272.4	274.1	8602550	274.1	up	up	correct
NIITLTD.NSE	NIIT Limited	20260618	103.35	103.35	96.53	97.87	2482011	97.87	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260618	8.08	8.16	8.02	8.05	134973	8.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260618	13.3	13.3	12.8	12.9	404720	12.9	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260618	1299.8	1367.8	1283.9	1299.2	29342	1279.3694	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260618	369.45	370	361.5	363.8	1902	363.8	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260618	32.55	32.55	32.55	32.55	23449	32.55
NITCO.NSE	NITCO Limited	20260618	99.8	110.93	97.28	106.92	21131243	106.92	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260618	549	568	548.95	561	112478	561	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260618	188.27	207	184	197.86	11882	197.86	up	up	correct
NKIND.NSE	N.K Industries Limited	20260618	63.5	63.52	62.2	63.49	547	63.49	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260618	312	326.2	311.3	323.75	9063965	323.75	up	down	incorrect
NMDC.NSE	NMDC Limited	20260618	88.09	89.17	87.92	88.53	14118728	88.53	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20260618	162	164.4	161.16	162.52	197103	161.0162	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260618	4.94	5.1	4.8	4.96	188141	4.96	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260618	73	74.89	72.38	72.66	2102	72.66	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260618	287.4	292.99	287.4	288.9	4124	288.9	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260618	444	448.95	436.6	442.7	1389	442.7	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260618	420.6	427.8	412.6	419.8	277122	419.8	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260618	5635	5730	5635	5718.5	2423	5718.5	up	up	correct
NTPC.NSE	NTPC Limited	20260618	357	363.55	354.05	361.95	12260776	361.95	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260618	768	820	763	796.75	147439	783.5841	up	up	correct
NURECA.NSE	Nureca Limited	20260618	236.55	239.8	235.15	238.85	6702	238.85	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260618	323.45	323.45	310.3	311.95	303837	311.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260618	342.3	352.4	337.25	346.7	27836	346.7	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260618	1699	1709	1679.7	1694.2	313625	1692.3699	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260618	9480	9482.5	9306.5	9399.5	116249	9399.5	down	down	correct
OIL.NSE	Oil India Limited	20260618	416.9	422.8	414.45	420.6	3552710	420.6	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260618	56.34	57	55.89	56.54	10516	56.54	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260618	1360.4	1454	1343	1446.6	3590500	1446.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260618	227.22	227.22	222.51	224.31	30864	224.31	down	down	correct
OMAXE.NSE	Omaxe Limited	20260618	77.55	80.49	77.55	77.86	130076	77.86	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260618	84.5	86.45	84.5	85.39	37098	85.39	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260618	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260618	29.48	30.55	29	30.13	27557	30.13	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260618	60.09	60.09	58.6	59.12	951683	59.12	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260618	245.95	246.85	243	245.3	13816485	245.3	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260618	53.09	54.03	52	52.92	175454	52.92	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260618	261	261	254.6	256.4	34850	249.3789	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260618	453.4	454.95	440	442.55	99965	442.55	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260618	212.99	219.7	210.5	213.69	23054	213.69	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260618	1039	1049.7	1004.65	1008.25	80794	1008.25	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260618	56.55	58.33	56.15	57.04	73409	57.04	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260618	6.4	6.4	6.31	6.31	25278	6.31	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260618	319.15	328.45	319.15	327.6	14482	326.5636	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260618	136.5	137.9	135.14	136.69	125664	136.69	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260618	184.84	184.84	179.32	181.95	391112	181.1612	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260618	113	120.9	112.17	119.72	995837	119.1457	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260618	66.15	72.99	66.15	70.57	22726	70.57	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260618	17.85	18.2	17.6	17.72	199675	17.72	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260618	4260	4294	4180.1	4213.6	7563	4213.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260618	1.65	1.65	1.53	1.62	1078	1.62	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260618	43.97	45	43.5	44.16	13198	44.16	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260618	39490	40350	39225	40180	35123	40180	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260618	58.57	59.5	58.3	58.51	4123364	58.51	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260618	96.38	98	95	95.01	2342	95.01	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260618	53.2	53.25	53.18	53.25	18230	53.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260618	541.5	558	532.1	534.85	299454	534.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260618	423.35	435	402.8	424.15	74449	424.15	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260618	375.1	418.95	375.1	408.25	1694510	408.25	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260618	94.86	96.92	94.86	96.4	9850	96.4	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260618	67	71	66.52	69.82	7688020	69.82	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260618	227.6	232.45	227	230.9	361901	230.9	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260618	3.08	3.08	3.08	3.08	92460	3.08
PARTYCRUS.NSE	SM	20260618	100	100	100	100	2000	100
PATELENG.NSE	Patel Engineering Limited	20260618	30.89	30.99	29.81	30.01	9330070	30.01	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260618	14.39	14.49	14.22	14.28	157483	14.28	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260618	9	9.06	8.9	8.93	25953344	8.93	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260618	83.7	84	81.8	82.97	67087	82.97	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260618	19.48	19.48	18.3	18.99	2106	18.99	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260618	160.19	162.65	159.81	160.66	304703	160.66	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260618	16.4	16.5	15.9	16.36	84350	16.36	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260618	5019	5028.5	4896	4940	675007	4940	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260618	292.4	293.75	287.35	288.25	3730101	288.25	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260618	432.1	436.65	422.65	429.3	4496589	429.3	down	down	correct
PFIZER.NSE	Pfizer Limited	20260618	4506.5	4548.9	4501.6	4539.3	20496	4466.8304	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260618	245	245	235.4	240.77	292825	240.77	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260618	31.42	31.55	30.75	30.95	496745	30.95	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260618	554	566.9	546.5	564.25	4106257	564.25	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260618	9065	9065	8959.5	9005	27594	9005	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260618	6288	6331.5	6235	6310.5	8875	6310.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260618	1684.9	1749	1665.6	1743.5	130472	1743.5	up	up	correct
PGINVIT.NSE	IV	20260618	94	94	93.7	93.76	1614613	93.76	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260618	1879.1	1896.4	1845.8	1853.7	290186	1853.7	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260618	1575	1586.2	1568	1580	759760	1568.7073	up	down	incorrect
PIIND.NSE	PI Industries Limited	20260618	2835.2	2856.6	2830.2	2846	185856	2846	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260618	4423.2	4453	4374	4440.7	868	4431.6921	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260618	8	8.23	8	8.12	20288	8.12	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260618	24.2	24.96	23.87	24.29	19050	24.29	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260618	1001	1001	983.05	991.65	15813	991.65	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260618	765	765	738	764.35	95	764.35	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260618	174.9	176	170.1	173.21	11360	173.21	down	down	correct
PNB.NSE	Punjab National Bank	20260618	109.15	110.2	108.82	109.58	17436034	109.58	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260618	92.78	92.78	90.5	91.19	915363	91.19	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260618	1004.9	1010.2	994.3	1003.9	259335	1003.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260618	21.31	23.19	21.31	22.96	44879	22.96	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260618	213.99	221.26	213.25	216.81	826939	216.81	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260618	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260618	259.85	259.85	255.05	255.65	351	255.65	down	down	correct
POKARNA.NSE	Pokarna Limited	20260618	905	957	905	944.05	161817	943.4644	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260618	9949	10014	9905	9952.5	264707	9952.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260618	1539.9	1577.9	1526.7	1573.2	87710	1573.2	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260618	929.95	943.45	926.25	929.45	61241	929.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260618	323	323	316	318.05	8947	318.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260618	406.55	413.4	401.6	404.5	2261516	404.5	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260618	286.35	289.45	283.3	288.7	8381654	288.7	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260618	35850	36430	35145	36300	127709	36300	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260618	2844.3	2865	2781	2814.2	75335	2814.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260618	236.6	263.99	236.6	259.6	237527	259.6	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260618	262	264.85	252.22	259.91	106395	259.91	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260618	21.12	21.8	20.82	21.47	57127	21.47	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260618	341	344.75	339.1	343.15	674276	343.15	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260618	149	150.72	145.5	148.24	892160	148.24	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260618	4.35	4.8	4.35	4.55	221283	4.55	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260618	8.6	8.64	7.9	8.18	187702	8.18	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260618	150.01	152.86	149.68	150.97	133846	149.8957	up	up	correct
PRECOT.NSE	Precot Limited	20260618	693	727.4	693	727.4	3299	727.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260618	431	431.9	420.9	423.75	238983	423.75	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260618	773	787.85	737	741.1	1565118	741.1	down	down	correct
PREMIER.NSE	Premier Limited	20260618	3.03	3.03	2.87	2.91	9050	2.91	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260618	59.11	61.12	58.5	61.12	124879	61.12	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260618	1511.8	1535.9	1495	1527.7	1015957	1527.7	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260618	572.2	574.35	557.55	559.4	368387	559.4	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260618	289.65	301.95	288.6	292.4	12897	292.4	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260618	283.1	286.1	281.1	282.55	197329	282.55	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260618	17.06	19.4	16.51	18	2747351	18	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260618	3518	3524.9	3442.6	3463.6	39958	3463.6	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260618	122.65	123.77	122	122.43	91125	122.43	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260618	25.7	25.8	25.01	25.15	2736841	24.7551	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260618	906.7	927	904.1	911.15	59955	911.15	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260618	97.97	100	97.35	98.21	3252729	98.21	up	up	correct
PTC.NSE	PTC India Limited	20260618	191.6	192.88	187.11	188.95	791938	188.95	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260618	41.88	42.26	41	41.95	119201	40.9218	up	up	correct
PULZ.NSE	SM	20260618	24.05	24.05	24.05	24.05	2000	24.05
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260618	1021.9	1042.5	1010.7	1016.5	16799	1013.8763	down	down	correct
PURVA.NSE	Puravankara Limited	20260618	218	227.25	218	225.04	316910	225.04	up	up	correct
PVP.NSE	PVP Ventures Limited	20260618	30.21	31.09	29.1	29.42	461712	29.42	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260618	123.99	124.1	122.1	122.35	224019	122.35	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260618	264.2	265.2	263.4	265.11	3193	265.11	up	up	correct
QUESS.NSE	Quess Corp Limited	20260618	249.28	253.79	247.81	249.94	426898	249.94	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260618	175	182.3	174	182.3	134280	182.3	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260618	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260618	3.08	3.19	3.04	3.11	40256	3.11	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260618	3595	3735	3566.6	3675.5	1199579	3667.3523	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260618	6.5	6.5	6.2	6.24	30775	6.24	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260618	327.25	329.35	320.6	322.7	941691	322.7	down	down	correct
RAIN.NSE	Rain Industries Limited	20260618	197.89	199.2	187.31	189.36	4350364	189.36	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260618	92.87	92.87	92	92.87	1399385	92.87
RAJMET.NSE	Rajnandini Metal Limited	20260618	3.81	3.88	3.8	3.81	186048	3.81
RAJRATAN.NSE	Rajratan Global Wire Limited	20260618	454.7	461	451.05	454.6	34882	452.7666	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260618	33.9	34.49	33.63	33.94	12239	33.94	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260618	12.5	12.88	12.37	12.54	44057	12.54	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260618	7.22	7.22	7.22	7.22	0	7.22
RALLIS.NSE	Rallis India Limited	20260618	228.5	230.16	226.5	228.44	369145	228.44	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260618	30	30.46	29.31	29.88	22895	29.88	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260618	5.02	5.08	5.01	5.04	4471656	5.04	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260618	906.95	906.95	885	890.35	118351	890.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260618	298.2	301	291.2	292.95	57603	292.95	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260618	572.05	576	555.5	560.75	106268	560.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260618	436.3	438.35	426.3	430.45	48466	430.45	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260618	12.79	13.05	12.77	12.86	205926	12.86	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260618	1626.6	1675	1600	1654.3	27134	1654.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260618	2634.9	2655.3	2611.3	2626	12818	2626	down	down	correct
RAYMOND.NSE	Raymond Limited	20260618	598.05	601.7	585.15	588.95	388943	588.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260618	370	374.8	367.5	369.25	5075765	369.25	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260618	135.35	136.3	133.35	134.45	2149743	134.45	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260618	0.95	0.96	0.93	0.94	2467834	0.94	down	down	correct
RECLTD.NSE	REC Limited	20260618	359.8	364.85	353.75	358.7	4640982	358.7	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260618	253.24	274.83	251	271.95	41965202	265.9873	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20260618	324.2	327.5	316.95	318.65	446458	317.6347	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260618	40.41	41.49	39.3	40.51	1483	40.51	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260618	365.55	375.7	361.15	367.85	341211	367.85	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260618	1330	1333.9	1322	1328.1	15494549	1328.1	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260618	245	253.61	244.4	247.63	2246435	247.63	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260618	81.55	81.55	81.55	81.55	0	81.55
REMSONSIND.NSE	Remsons Industries Limited	20260618	90.16	92.16	84.41	86.17	251114	86.17	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260618	23.34	23.45	23.1	23.21	4802624	23.21	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260618	389.95	392.25	387.5	391	44758	391	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260618	73.23	73.23	69.8	72.41	4096	72.41	down	down	correct
REPRO.NSE	Repro India Limited	20260618	369.95	372.4	359.05	366.55	33860	366.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260618	179.8	190.99	179.1	185.72	952705	185.72	up	up	correct
RGL.NSE	Renaissance Global Limited	20260618	110.2	112.78	108.66	110.11	643914	110.11	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260618	2.16	2.27	2.16	2.21	862878	2.21	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260618	377.8	378.55	367.35	370.85	89139	370.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260618	144.4	147.7	141.51	144.43	5956706	144.43	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260618	870	875.45	856	862	197858	862	down	down	correct
RITES.NSE	RITES Limited	20260618	213	214.44	210.21	212.18	395808	212.18	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260618	18.51	18.82	18.12	18.4	12970	18.4	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260618	25.22	26.7	24.29	26.7	83077	26.7	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260618	586	594.3	581.75	589.2	188272	589.2	up	up	correct
RML.NSE	Rane (Madras) Limited	20260618	983.45	990	968.05	986.75	38890	986.75	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260618	333.85	341.3	329.2	331.6	36350	331.6	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260618	141.62	142.1	140.65	141	825502	141	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260618	3.24	3.24	3.15	3.24	578166	3.24
ROML.NSE	Raj Oil Mills Limited	20260618	45.44	46.44	45.07	45.18	5671	45.18	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260618	516	544.7	509.65	533.7	203112	533.1857	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260618	57.05	57.05	55.42	56.7	19175	56.7	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260618	541.05	541.05	533.9	538.2	63588	538.2	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260618	2330	2330.1	2274	2278.1	5366	2255.8048	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260618	26.98	27.35	26.56	26.66	23272022	26.66	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260618	65.34	65.34	64	64.58	40977	64.58	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260618	881.9	885.95	870	872.55	13251	872.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260618	34	34.87	33.5	34.87	43524	34.87	up	up	correct
RSWM.NSE	RSWM Limited	20260618	193	197	191.05	195.32	101062	195.32	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260618	267.9	270.6	265	267.6	124170	267.6	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260618	35.52	35.77	34.85	35.03	1618059	35.03	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260618	9.41	9.48	9.27	9.31	10019543	9.31	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260618	307	333.95	305.8	333.95	25938	333.95	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260618	6.45	6.45	6.27	6.34	25620	6.34	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260618	110.7	111.45	109.82	110.86	14081	110.86	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260618	157.5	161.59	156.6	160.74	207272	160.74	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260618	46	46.2	44.5	45.2	59950	45.2	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260618	251.02	251.38	245.29	247.58	17276217	247.58	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260618	400	400	379	380.95	1729	380.95	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260618	8.16	8.16	7.6	7.6	10860	7.6	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260618	9.29	9.29	9	9.03	80361	9.03	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260618	2.95	2.97	2.9	2.93	146354	2.93	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260618	1690.1	1696	1627	1660	45326	1657.9604	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260618	24.97	25.69	24.63	24.78	8300	24.78	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260618	174.5	175.51	169	171.13	91570	171.13	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260618	179.9	184	179.47	182.16	11869764	182.16	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260618	787.7	813.75	785	795.9	86866	795.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260618	18.01	18.45	18.01	18.13	40721	18.13	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260618	142.93	143.99	138.91	140.9	201359	140.9	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260618	1.93	1.95	1.86	1.93	837086	1.93
SALASAR.NSE	Salasar Techno Engineering Limited	20260618	7.17	7.21	7.07	7.09	1914194	7.09	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260618	272.1	273.95	267.1	273.4	80	273.4	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260618	56.51	58	54.45	54.85	286889	54.85	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260618	662.95	662.95	641.85	645.3	34432	645.3	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260618	6.5	7.3	6.5	7.12	119545	7.12	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260618	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260618	977.4	988	963	968.6	719	968.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260618	689	703	685	694.6	151706	694.6	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260618	526	544.4	522.9	540.75	34933	538.7509	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260618	425.95	430	410	412.3	370253	412.3	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260618	37.68	37.68	37.68	37.68	149530	37.68
SANOFI.NSE	Sanofi India Limited	20260618	3330	3390	3300	3370.5	29137	3370.5	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260618	0.22	0.23	0.22	0.22	487024	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260618	525	526.35	516.25	519.55	170312	519.55	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260618	455	460.5	453.4	458.6	347314	458.6	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260618	98.48	99.5	97.5	98.99	85929	97.0781	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260618	2450	2647.9	2450	2647.9	116241	2629.1267	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260618	317.9	332	315	317.65	27674	317.65	down	down	correct
SATIA.NSE	Satia Industries Limited	20260618	55.8	56.9	55.41	55.73	64302	55.73	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260618	237.79	237.8	228.3	231.43	190544	231.43	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260618	729.9	750	729.9	738.4	310029	738.4	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260618	628	629.95	622.95	624.95	488510	624.95	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260618	119.99	119.99	118.48	119.42	2984	119.42	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260618	322.48	322.48	313.01	316.01	22077	316.01	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260618	287.85	287.85	283.71	284.63	1324	284.63	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260618	220.86	220.86	218.9	220.15	3974	220.15	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260618	1801	1816.4	1792.9	1807.6	784096	1807.6	up	up	correct
SBIN.NSE	State Bank of India	20260618	1027.9	1045.7	1024.45	1042.7	11048009	1042.7	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260618	4182.6	4235	4104	4215	40301	4215	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260618	151.95	152.59	147.86	149.7	28788	149.7	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260618	1266.6	1315	1236.8	1301	623107	1301	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260618	311.8	319.5	307.2	309.25	5752301	309.25	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260618	86.55	87.6	83.48	85.85	1873944	85.85	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260618	1315	1400	1286.1	1349.4	296496	1349.4	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260618	19.78	19.78	18.5	19.25	10096	19.25	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260618	103.9	104.24	101.2	101.85	836109	101.85	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260618	224.82	224.82	218.3	220.71	93255	220.71	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260618	17.89	17.89	17.89	17.89	41849	17.89
SETF10GILT.NSE	SBI Mutual Fund	20260618	261.94	262.7	260.56	261.94	6902	261.94
SETFNIF50.NSE	SBI Mutual Fund	20260618	261.75	261.75	257.1	258.91	1194877	258.91	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260618	588.94	594.45	587	593.02	49332	593.02	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260618	777.29	777.29	769.51	774.74	25208	774.74	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260618	0.44	0.44	0.44	0.44	17921	0.44
SEYAIND.NSE	Seya Industries Limited	20260618	13.15	13.28	12.81	13.27	172212	13.27	up	up	correct
SFL.NSE	Sheela Foam Limited	20260618	709.5	712	699.2	702.45	199383	701.5013	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260618	570.35	594.9	570.35	589.95	6196	589.95	up	up	correct
SGL.NSE	STL Global Limited	20260618	10.74	10.74	10.13	10.27	111462	10.27	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260618	66.72	69	64.51	66.28	3831	66.28	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260618	550	563	541	543.05	706480	543.05	down	down	correct
SHALBY.NSE	Shalby Limited	20260618	172.25	173.43	169.1	170.46	58491	170.46	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260618	52.4	52.55	51.21	51.62	29858	51.62	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260618	119.43	119.43	119.43	119.43	89983	119.43
SHANTI.NSE	Shanti Overseas (India) Limited	20260618	6.6	6.6	6.49	6.55	30236	6.55	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260618	451.9	458.65	450.35	451.8	10216	449.7175	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260618	918	921	907	908.25	147899	908.25	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260618	813.65	820.65	809.2	814.3	33116	814.3	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20260618	140	141.79	138.12	140	176825	140
SHARIABEES.NSE	Nippon India Mutual Fund	20260618	459.82	459.82	455.69	457.73	6650	457.73	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260618	132.1	140.99	127.21	136.93	146329	136.93	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260618	572.55	589	541.5	545.6	1718831	545.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260618	16.87	17.18	16.8	16.89	13902	16.89	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260618	64.79	64.79	62.15	62.34	2074	62.34	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260618	147.5	152.25	147.5	152.1	692	152.1	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260618	138	140.94	136.02	138.41	754975	138.41	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260618	357.8	364.05	356	362	24892	362	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260618	34.52	35	34.05	34.95	5253	34.95	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260618	75.85	76.5	75.1	76.16	91745	76.16	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20260618	25170	25470	24795	25410	24779	25344.1222	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260618	384.15	398	380.35	389.1	76620	389.1	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260618	44	46.4	43.61	46.03	93893	46.03	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260618	0.36	0.37	0.36	0.36	367006	0.36
SHREYANIND.NSE	Shreyans Industries Limited	20260618	135.3	142.7	135	136.62	14276	136.62	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260618	3715	3838	3684.1	3807.2	130749	3802.6349	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260618	27.3	27.4	27.15	27.4	6000	27.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260618	5.09	5.15	4.91	5.09	180037	5.09
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260618	974.15	997.95	967.4	975.1	1729481	973.4119	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260618	18.11	18.11	18.11	18.11	3945	18.11
SIEMENS.NSE	Siemens Limited	20260618	3735	3755	3686.4	3746.1	342772	3746.1	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260618	49.98	49.98	48.2	49.06	7099	49.06	down	down	correct
SIL.NSE	Standard Industries Limited	20260618	15.99	15.99	15.3	15.65	9604	15.65	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260618	76.19	76.19	74.25	74.96	293163	74.96	down	down	correct
SILINV.NSE	SIL Investments Limited	20260618	446.5	446.5	433	436.45	6335	433.8468	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260618	17.36	17.36	16.51	16.61	10666	16.61	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260618	6.61	7	6.61	6.9	29898	6.9	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260618	284	292	280.5	282	512152	282	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260618	78	79.21	78	78.5	204517	78.5	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260618	415.05	418.5	408.2	411.15	304019	411.15	down	down	correct
SIS.NSE	SIS Limited	20260618	428.4	430.9	422.35	424.2	35661	424.2	down	down	correct
SITINET.NSE	SITI Networks Limited	20260618	0.36	0.37	0.35	0.35	739038	0.35	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260618	623	647	620	638.8	109880	633.6111	up	up	correct
SJVN.NSE	SJVN Limited	20260618	74.24	75.2	73.8	74.21	3318247	74.21	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260618	1639	1667.7	1630.7	1646.2	40543	1599.24	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260618	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260618	552	559.05	544.2	547.05	387747	547.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260618	245.99	252.41	237	238.96	545580	238.96	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260618	167	169.5	165.5	167.5	8115	165.6381	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260618	73.4	73.69	71.47	72.59	520088	72.59	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260618	379.85	381.7	370.35	374.15	90404	374.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260618	40.3	40.3	39.3	39.59	135933	39.59	down	down	correct
SOBHA.NSE	Sobha Limited	20260618	1430	1441.9	1412.9	1426.9	85317	1421.0751	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260618	581.45	582.95	565	567.55	165062	567.55	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260618	17585	17860	17490	17764	117844	17764	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260618	521.05	535	515	519.6	375868	519.6	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260618	98.03	100.68	96.3	96.81	6224	96.36	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260618	100.99	100.99	98.2	98.67	8985	98.67	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260618	607.25	607.25	599.8	605.05	1024033	603.2965	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260618	303	324.9	299.2	308	8592276	303.8534	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260618	613.5	624	583.7	589.4	241901	589.4	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260618	48.5	49.79	48.04	48.49	20768658	48.49	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260618	254.15	254.15	247.15	249.25	278723	249.25	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260618	850	935	850	920.95	1430721	920.95	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260618	256.25	263.8	253.2	256.65	205274	256.65	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260618	239.61	253.17	233.5	242.47	6146954	242.47	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260618	3.28	3.42	3.25	3.34	702125	3.34	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260618	108.96	110.2	107.41	109.5	18660	109.5	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260618	37.03	37.66	36.53	37.03	72771	37.03
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260618	71	71.64	70.56	70.86	504781	70.86	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260618	30.4	30.4	29.76	29.77	5452	29.77	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260618	190.99	194.45	186.1	187	255297	187	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260618	202.65	205.97	199.58	202.99	3466	202.99	up	up	correct
SRF.NSE	SRF Limited	20260618	2719.4	2727.2	2675	2702.2	356118	2702.2	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260618	490	501	486	490.45	11324	490.45	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260618	0.38	0.38	0.38	0.38	0	0.38
SSWL.NSE	Steel Strips Wheels Limited	20260618	228.73	234.16	225.15	226.52	518995	226.52	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260618	1101.4	1132.2	1095.6	1110.8	125348	1110.8	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260618	214.98	216.5	212.05	215.15	307563	215.15	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260618	137.61	139	137.06	137.88	2668	137.88	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260618	145	146.4	134.91	135.76	525068	135.76	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260618	78.7	79.5	77.31	78.83	4255	78.83	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260618	12.63	13.51	12.16	13.05	18871988	13.05	up	up	correct
STEL.NSE	STEL Holdings Limited	20260618	589	609	571.55	600.9	25113	600.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260618	236.5	254.23	236.5	243.38	166114	243.38	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260618	616.3	647.4	606.05	647.2	2876701	647.2	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260618	672	692.5	669.9	687.75	171726	687.75	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260618	3320.1	3357.3	3290	3312.9	23272	3312.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260618	12.09	12.39	11.59	11.68	1296942	11.68	down	down	correct
SUBROS.NSE	Subros Limited	20260618	733	740	729.1	736.65	26772	736.65	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260618	908	935.95	890.8	906.45	397292	906.45	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260618	465.95	469.25	451.05	452.35	442467	451.2621	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260618	43	44.38	40.32	41.78	345458	41.78	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260618	1546.1	1576	1541.8	1569.4	1462	1569.4	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260618	1.37	1.37	1.35	1.36	367836	1.36	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260618	4456.4	4465	4375.3	4409.6	69459	4386.5392	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260618	720.4	770	712	762.4	10613	761.8	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260618	862.9	870.35	849.85	867.2	190596	867.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260618	367	367	357.05	360	134393	360	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260618	1817.5	1830	1812.5	1824.8	2054738	1824.8	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260618	316	326.6	315.6	324.45	542013	324.45	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20260618	520.55	527.1	518	521.9	176853	521.9	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260618	158.1	161	154	157.31	6999	157.31	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260618	5.17	5.17	4.86	4.92	16385	4.92	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260618	464.3	470.95	460.65	469.8	133015	469.8	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260618	1.28	1.28	1.28	1.28	115858	1.28
SUPREMEIND.NSE	The Supreme Industries Limited	20260618	3530	3563.5	3505.7	3538.5	129836	3513.6907	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260618	27.09	27.65	26.75	26.89	37078	26.89	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260618	18.74	19.26	18.6	18.88	80406	18.88	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260618	59.85	60.96	58.56	59.5	1133	59.5	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260618	261.2	266.3	257.97	260.5	638469	260.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260618	170	174.2	168.01	173.43	402453	173.43	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260618	38.6	38.6	37.1	37.84	43366	37.84	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260618	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260618	265	269.7	258	259.7	924489	259.7	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260618	2.75	2.76	2.72	2.75	93528	2.75
SUZLON.NSE	Suzlon Energy Limited	20260618	59.22	59.44	58.3	58.44	82275577	58.44	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260618	3.94	4.1	3.94	4.07	16528	4.07	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260618	3884	3884	3846.5	3872.3	9851	3768.4976	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260618	630.25	641.6	620.05	637.1	21112	633.4091	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260618	220.5	224.45	218.1	222.13	2811895	222.13	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260618	691.8	696	680.5	684.8	64939	679.9142	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260618	449.3	449.3	438	440.3	617334	440.3	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260618	204	208	198	198.24	6413	198.24	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260618	333.2	336.2	329.25	332.65	69515	332.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260618	29.98	30.29	28.36	29.76	269028	29.76	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260618	362.45	367	350.35	354.05	159555	354.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260618	533	533	520.95	525.5	270777	525.5	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260618	19.64	20.69	19.6	20.26	16783	20.26	up	up	correct
TARC.NSE	TARC Limited	20260618	129.5	130.34	127.5	127.76	172740	127.76	down	down	correct
TARMAT.NSE	Tarmat Limited	20260618	51.25	52.79	50.55	51.82	3390	51.82	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260618	8190	8489	8188	8251	4748	8251	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260618	732	735.25	725.5	732.65	352506	732.65	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260618	1928	1966	1902	1945	801616	1945	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260618	1124.6	1132	1106.1	1111.4	871582	1111.4	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260618	4094	4145	4046.2	4109.8	316532	4109.8	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260618	676.85	704.9	673	694.15	1198141	694.15	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260618	402.95	403.9	398.45	402.9	5550321	402.9	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260618	199.01	200.7	198.15	200.5	22111931	200.5	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260618	1197.5	1214.5	1180.1	1196.2	27551	1196.2	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260618	195	195.99	189.01	189.67	415783	189.67	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260618	936.8	946	921.3	939.75	26678	938.7423	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260618	542	544.85	530.1	535.8	7707	535.8	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260618	23.92	23.92	23.92	23.92	3985	23.92
TCPLPACK.NSE	TCPL Packaging Limited	20260618	2754.8	2925	2702.8	2880.1	6385	2880.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260618	2209	2214	2182	2203.3	3735188	2203.3	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260618	1231.4	1290	1213	1269	979242	1269	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260618	1445.1	1472.9	1436	1456.4	58093	1456.4	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260618	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260618	1454	1460	1435.5	1447.7	2273483	1411.0313	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260618	1085	1096	1068	1072.2	152765	1072.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260618	604	627.3	596.05	600.15	9633517	600.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260618	575	576	568	570.35	38744	570.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260618	426.4	435	416.1	416.2	39273	416.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260618	101.34	102.92	101.12	102.23	82576	102.23	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260618	45.68	45.99	45	45.34	22421	45.34	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260618	110.06	111.37	108.77	109.32	2182944	109.32	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260618	76.09	77.18	74.01	74.5	13771833	74.5	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260618	13.3	13.3	12.42	12.66	29637	12.66	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260618	8.9	9.1	8.9	8.93	7464	8.93	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260618	5629	5720.9	5365.1	5435.7	139287	5420.5377	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260618	100	101.8	98	100.12	4417	100.12	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260618	103.57	103.57	101.23	101.81	44016	101.81	down	down	correct
THERMAX.NSE	Thermax Limited	20260618	4817.8	4889	4638.8	4700	266960	4681.5324	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260618	111.26	117	110.46	116.56	3881408	116.56	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260618	293.95	299.9	292	296.95	35844	296.95	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260618	544.8	551.85	528	534.4	475384	527.5336	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260618	428.9	444.7	428.9	433.85	867609	433.85	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260618	2510.1	2528	2482	2512.2	6032	2512.2	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260618	3290.9	3290.9	3227.8	3256.5	107196	3256.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260618	4.21	4.78	4.21	4.78	133150	4.78	up	up	correct
TIL.NSE	TIL Limited	20260618	202.02	224.95	200.8	215.69	613848	215.69	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260618	180.69	180.69	175.63	178.29	3083576	178.29	down	down	correct
TIMKEN.NSE	Timken India Limited	20260618	3654.2	3654.2	3551.1	3600	27844	3600	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260618	175.08	179.18	172.5	173.39	202143	173.39	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260618	48.5	49.5	47.02	47.16	218205	47.16	down	down	correct
TITAN.NSE	Titan Company Limited	20260618	4380	4410	4333.1	4387.9	562833	4373.5492	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260618	90.79	92.4	90.22	90.93	117516	90.93	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260618	145.01	146.25	144.7	145.15	35857	145.15	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260618	9.35	9.35	9.03	9.08	23238	9.08	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260618	83.88	86.49	82	85.68	2377	85.68	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260618	4450	4496.4	4419	4445.5	318188	4445.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260618	1414	1459	1409	1448.6	477084	1443.6	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260618	51.11	52.7	51.1	51.1	3081	51.1	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260618	77.69	77.69	75.1	75.72	4326	75.72	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260618	66.13	68.89	66.08	67.2	82469	67.2	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260618	7.36	7.36	7.02	7.07	19487	7.07	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260618	142.5	155.02	142.5	145.42	31037	145.42	up	up	correct
TRENT.NSE	Trent Limited	20260618	3125	3192	3105	3182	3695494	3182	up	up	correct
TRF.NSE	TRF Limited	20260618	233.14	238	231.81	236.55	6652	236.55	up	up	correct
TRIDENT.NSE	Trident Limited	20260618	25.15	26.24	25.05	25.79	18997911	25.79	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260618	56.63	59.07	55.82	58.12	28783	58.12	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260618	677.4	687	667.05	674.15	529334	674.15	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260618	405.5	416.85	400.5	405.55	452814	405.55	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260618	908	908	852.05	883.35	7698	874.4133	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260618	544.6	545	535	537.3	28583	537.3	down	down	correct
TTL.NSE	T.T. Limited	20260618	6.94	6.99	6.8	6.85	71067	6.85	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260618	45.79	45.79	44.72	44.89	2962557	44.89	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260618	485	515	471	483.15	251625	483.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260618	3459.9	3475	3447	3456.9	349614	3456.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260618	4008.7	4187.8	4000.8	4101.8	7651	4101.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260618	106	107.67	106	107.05	21492	107.05	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260618	5.27	5.46	5.16	5.26	14550	5.26	down	up	incorrect
UBL.NSE	United Breweries Limited	20260618	1347.3	1358	1336.1	1341.3	116759	1341.3	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260618	28.5	28.67	27.78	27.99	18663218	27.99	down	down	correct
UFLEX.NSE	Uflex Limited	20260618	421.35	429.95	421.05	424.3	39776	421.362	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260618	76.37	76.49	72.61	73.98	64424	73.98	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260618	40.55	40.55	39.25	39.59	257232	39.59	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260618	98.23	101.79	97	100.23	308696	100.23	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260618	56.8	59.5	56.75	58.62	13476179	58.62	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260618	11390	11460	11235	11444	321556	11444	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260618	5.88	5.88	5.58	5.75	1778	5.75	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260618	453.3	464.4	445.95	448.3	161656	448.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260618	218.36	225.5	216.91	220.22	10347	220.22	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260618	108.99	108.99	106.1	107.41	4198	103.9541	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260618	174.34	177.6	173.21	176.12	14194713	171.0845	up	up	correct
UNITECH.NSE	Unitech Limited	20260618	5.28	5.34	5.08	5.18	27070605	5.18	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260618	494.6	498.95	484	490.15	8695	490.15	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260618	88.1	93.5	88	89.7	433131	89.7	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260618	1236.1	1272	1223.1	1236	223349	1236	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260618	365	365	356.4	360.75	376	360.75	down	down	correct
UPL.NSE	UPL Limited	20260618	616	617.7	608.7	610.8	881306	604.9443	down	down	correct
URJA.NSE	Urja Global Limited	20260618	10.23	10.34	10.1	10.14	1946419	10.14	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260618	497.8	500	488.4	490.8	178987	490.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260618	948	973.9	935.55	958	305384	920.7237	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260618	239.4	241.51	238.01	239.92	23985	239.92	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260618	232.09	234.44	229	230.44	583469	230.44	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260618	6168.9	6260	6100	6212.3	9211	6212.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260618	250	256.7	248.72	250.1	561628	248.5433	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260618	7.6	7.8	7.4	7.67	191731	7.67	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260618	6.39	6.48	6.34	6.37	1143896	6.37	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260618	311.9	324.95	307.15	310.7	165609	310.7	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260618	45.19	45.5	44.65	45.07	42778	45.07	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260618	6.8	7.28	6.54	6.85	2475434	6.85	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260618	626	629.9	605.5	613.35	126113	613.35	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260618	36.99	37.5	36.3	36.88	321886	36.88	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260618	58.1	58.99	56.51	58.62	75818	58.62	up	up	correct
VBL.NSE	Varun Beverages Limited	20260618	547.7	551.7	529.9	531.55	8122763	531.55	down	down	correct
VEDL.NSE	Vedanta Limited	20260618	307	309	302.75	306	12373677	306	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260618	1429.9	1429.9	1405	1418.6	21049	1418.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260618	1712	1850	1691.1	1739.1	103194	1739.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260618	44.4	45.99	43.8	44.11	27527	44.11	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260618	463.75	463.75	454.45	457.3	50556	457.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260618	137.8	142.9	135.01	138.67	152134	138.67	up	up	correct
VGUARD.NSE	V	20260618	305.85	311.75	304	310.45	163934	310.45	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260618	3500	3623	3500	3604.6	1108	3604.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260618	289.8	289.8	283.3	284.55	3952	284.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260618	1306	1330	1296.3	1305.6	77484	1305.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260618	4.3	4.3	4.3	4.3	116837	4.3
VIKASECO.NSE	Vikas EcoTech Limited	20260618	1.29	1.3	1.28	1.29	1156095	1.29
VIKASLIFE.NSE	Vikas Lifecare Limited	20260618	1.49	1.51	1.48	1.49	1983585	1.49
VIMTALABS.NSE	Vimta Labs Limited	20260618	543	596	542.8	567.1	1563474	567.1	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260618	1330.3	1343.3	1299.8	1308.3	298458	1308.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260618	2227.5	2270	2148.7	2179.5	62203	2179.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260618	35.79	35.79	34.6	35.08	8412	35.08	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260618	253	260	251.3	254.55	12514	254.55	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260618	25.68	26.05	25	25.64	106967	25.64	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260618	323.9	325.75	315.6	318.2	291795	318.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260618	9.17	10.13	9.05	10.13	2046540	10.13	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260618	77.98	78.38	76.51	76.82	52963	75.6407	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260618	42.7	44.59	40.51	41.51	376018	41.51	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260618	600.7	614.9	597.25	600.15	75843	600.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260618	5.65	5.83	5.44	5.58	574957	5.58	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260618	0.53	0.57	0.52	0.54	409297	0.54	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260618	239.34	243.99	237.1	242.11	7005	242.11	up	up	correct
VMART.NSE	V	20260618	767	797	761.25	789.2	374651	788.1449	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260618	10084	10110	9961	10031	16478	9923.1862	down	down	correct
VOLTAS.NSE	Voltas Limited	20260618	1355	1370.4	1344.5	1358.2	1175325	1358.2	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260618	244	244.6	239	241.69	113881	241.69	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260618	288.5	290.9	282.25	283.2	24002	283.2	down	down	correct
VSTIND.NSE	VST Industries Limited	20260618	260	260.4	258	258.65	281745	246.9331	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260618	4549	4574.9	4523	4549.3	4969	4549.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260618	632	665.9	630	663.9	1413690	663.9	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260618	1770.5	1829.9	1764.5	1821.8	777730	1817.37	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260618	283	310.95	281.45	301.35	10957946	301.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20260618	264.95	267	259	261.45	101933	261.45	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260618	975	975	946	962.55	1385	962.55	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260618	106	106.55	103.68	104.1	1144107	104.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260618	84.91	86	81.85	84.04	9247	83.5085	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260618	1394.4	1410	1384.2	1397.4	284832	1392.7753	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260618	552	583.6	550.2	570.35	965724	567.5466	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260618	1775	1775	1775	1775	63	1775
WENDT.NSE	Wendt (India) Limited	20260618	7955	8098	7811	7875	16791	7864.8798	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260618	457.85	467.9	453.8	464.25	38164	464.25	up	up	correct
WHEELS.NSE	Wheels India Limited	20260618	1528	1583.2	1520	1527.2	85168	1518.4271	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260618	789.9	815	783	807.5	238575	807.5	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260618	27.5	27.6	26.85	26.85	2570	26.85	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260618	825	829	804.4	807.65	34085	801.5937	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260618	327	328.5	320.8	325.05	42045	325.05	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260618	155.95	158.8	151.4	157.41	1166	157.41	up	up	correct
WIPRO.NSE	Wipro Limited	20260618	184.47	184.76	181.71	182.84	18165845	182.84	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260618	2020	2120	1952.1	1989.2	3036073	1989.2	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260618	487.35	493.9	475.65	482.05	67457	482.05	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260618	67.23	68	66.6	67.22	10409	67.22	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260618	516	522	513.95	520.85	72315	520.85	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260618	63.75	64.58	63.75	64.21	30045	64.21	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260618	86.02	88	84.1	84.6	24001	84.6	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260618	1350.1	1363	1294.9	1303.7	122745	1301.9114	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260618	25.24	25.78	25.1	25.48	232600629	25.48	up	up	correct
YUKEN.NSE	Yuken India Limited	20260618	693.95	708.45	692.2	701.9	4440	701.9	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260618	110.64	114.4	109.75	111.78	46243980	111.78	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260618	8.4	8.4	8.4	8.4	944025	8.4
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260618	8.39	8.65	8.32	8.49	1046902	8.49	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260618	214.25	216.9	212.99	213.25	405	213.25	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260618	6.27	6.27	5.9	5.99	89646	5.99	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260618	462.95	468	458.6	464	272650	452.9691	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260618	1899	1983	1891.3	1929.4	2038962	1929.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260618	73.77	83.99	73.77	83.1	102659	83.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260618	1233.9	1305.5	1233.8	1274.4	101114	1274.4	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260618	237.73	239.9	231.67	234.98	239161	234.98	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260618	506.2	514.15	503.15	504.65	171454	503.6439	down	down	correct