CollectAI

close-nse_india_stocks

2026/06/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260619	186.14	188.3	182.6	184.14	91151	183.0172	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260619	34.08	34.08	32.8	33.51	8753	33.51	down	down	correct
3MINDIA.NSE	3M India Limited	20260619	33250	33400	32805	33125	2784	32652.1195	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260619	32.7	32.85	31.51	32.34	2123	32.34	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260619	320.55	332	320.05	325.2	22320	325.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260619	668.9	677	663.05	670.45	68504	670.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260619	14.1	14.65	14.1	14.36	110215	14.36	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260619	9	9.21	9	9.08	65232	9.08	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260619	79.6	85.98	79.6	83.6	128321	83.6	up	up	correct
AARON.NSE	Aaron Industries Limited	20260619	123.69	124.7	122	122.37	4635	122.37	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260619	372.35	375.9	368.2	370.35	135646	370.35	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260619	485	489	478.05	484.5	665082	484.5	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260619	392	392	380.1	386.7	3814	386.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260619	140.89	145	140.01	141.9	31855	141.9	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260619	1467.7	1488	1458.4	1471.9	152382	1471.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260619	14.59	14.59	14.59	14.59	0	14.59
ABB.NSE	ABB India Limited	20260619	7288	7304	7183	7234	241827	7234	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260619	26255	26345	26025	26215	7740	25615.5911	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260619	369.95	377.25	368.6	375.9	11199442	375.9	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260619	61.6	61.7	60.21	60.64	3087993	60.64	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260619	41.49	41.49	41.49	41.49	1	41.49
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260619	59.21	59.21	58.85	58.99	52653	58.99	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260619	75.05	76.25	75.05	75.83	5372	75.83	up	up	correct
ACC.NSE	ACC Limited	20260619	1364	1364	1340	1343.3	169169	1343.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260619	1138.6	1140	1117.1	1127.7	6718	1127.7	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260619	5.56	5.59	5.5	5.5	114060	5.5	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260619	978.05	984.95	970.1	975.65	371566	975.65	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260619	3017	3051.9	3009.1	3038.4	3620222	3038.4	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260619	1508	1527	1493.1	1502.4	2962921	1502.4	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260619	1842.1	1849	1830	1835.3	4382841	1835.3	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260619	231.71	234.23	227.81	231.76	46115820	231.76	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260619	304.75	313	300.3	306.85	182179	306.85	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20260619	71	71.5	67.2	67.73	3745	67.73	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260619	9.18	9.35	9.07	9.18	22411	9.18
ADSL.NSE	Allied Digital Services Limited	20260619	120.8	126	119.41	123.83	276086	123.83	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260619	53.17	53.17	51.6	52.76	29630	52.76	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260619	373.05	375	368.65	373.7	76626	372.0946	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260619	1494.3	1494.3	1451.3	1463.7	242527	1463.7	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260619	548.2	552.9	539.7	547.8	67262	547.8	down	down	correct
AGRITECH.NSE	Agri	20260619	111.01	119.36	111.01	116.01	15350	116.01	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260619	30.81	31.88	30.81	31.58	22525	31.58	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260619	39.9	42.8	39.06	40.54	43084	40.54	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260619	151	160	148.5	155.82	1514	155.82	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260619	826.4	840	818.95	838.8	32611	838.8	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260619	4521	4767.8	4521	4687	184500	4687	up	down	incorrect
AIRAN.NSE	Airan Limited	20260619	17.15	17.15	16.39	16.55	144509	16.55	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260619	3091.2	3095.1	3050	3065.2	51177	3065.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260619	134.86	142	133.22	140.94	1019562	140.94	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260619	3.86	3.88	3.75	3.77	416198	3.77	down	down	correct
AKASH.NSE	Akash Infra	20260619	27	27.18	26.3	26.4	3312	26.4	down	down	correct
AKG.NSE	AKG Exim Limited	20260619	11.48	11.48	10.67	10.84	7017	10.84	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260619	225	256.8	221.05	248.37	105932	248.37	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260619	7.6	7.6	7.24	7.59	997657	7.59	down	down	correct
ALANKIT.NSE	Alankit Limited	20260619	8.5	8.82	8.5	8.6	169960	8.6	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260619	711.6	719.9	710	711.15	1513	711.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260619	93.75	94.1	89.36	89.98	2079838	89.98	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260619	655	656.9	646.9	651.15	12736	651.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260619	88.28	90	85.7	86.16	10675	86.16	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260619	5350	5405	5333	5373.5	82881	5373.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260619	1791.2	1854	1771	1845.4	80466	1835.0413	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260619	9.1	9.24	8.2	8.67	35408497	8.67	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260619	12.98	13.8	12.85	13.35	231225	13.35	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260619	13.2	13.48	13.06	13.29	9360801	13.29	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260619	69.7	69.7	67.01	68.11	20235	68.11	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260619	211.68	211.68	205	208.31	871	208.31	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260619	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260619	8218	8218	7703.5	7889	1749015	7889	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260619	25.36	25.36	24.05	24.29	9871	24.29	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260619	1667	1705	1633.5	1679.1	21214	1679.1	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260619	429.95	433	421.8	423.95	2145518	423.95	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260619	45.15	47.44	45.06	46.2	17579	46.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260619	39.45	39.45	38.51	39.01	7462	39.01	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260619	545.9	555.85	538.3	545.45	51789	545.45	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260619	527	527	516.9	520.2	1660399	520.2	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260619	63.01	63.88	63.01	63.11	24425	63.11	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260619	84.52	86.18	84.03	84.42	153405	84.42	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260619	48.5	48.5	44.46	46.56	9081	46.56	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260619	1.61	1.61	1.48	1.54	132402	1.54	down	down	correct
ANMOL.NSE	Anmol India Limited	20260619	12.28	12.28	11.8	12.01	71598	12.01	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260619	3.22	3.22	3.17	3.17	2031	3.17	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260619	0.8	0.83	0.79	0.8	184095	0.8
ANUP.NSE	The Anup Engineering Limited	20260619	2215.1	2323	2173.7	2246	169129	2246	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260619	1287.3	1295	1274	1277.1	163924	1277.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260619	15849	16375	15612	16280	118830	16280	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260619	118.66	118.66	113	113.66	1637	113.66	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260619	528.85	549	522.5	546.65	106791	546.65	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260619	428	428	417.05	419.75	142703	419.75	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260619	1860	1878.5	1846.1	1871.6	502095	1871.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260619	749.7	768.8	744.35	763	279321	763	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260619	426.6	435	420.6	433.15	10218594	433.15	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260619	8404	8521	8400	8489.5	333583	8489.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260619	490.35	499.75	485	494.25	73221	493.5638	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260619	426.9	429.25	420.8	425.5	716052	425.5	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260619	1360	1394	1331.8	1378.4	1618	1378.4	up	down	incorrect
APTECHT.NSE	Aptech Limited	20260619	109.51	113.73	108.06	110.95	367711	110.95	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260619	273	273.9	266.1	269.75	848929	269.75	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260619	84	84	81.15	81.46	1624	81.46	down	down	correct
ARCHIES.NSE	Archies Limited	20260619	14.6	15	14.09	14.77	14606	14.77	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260619	37.85	37.85	36.85	37.04	802	37.04	down	down	correct
ARIES.NSE	Aries Agro Limited	20260619	332	335	326	328.3	32328	328.3	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260619	69.85	71.65	69.22	70.02	142315	70.02	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260619	268.1	275.65	264.5	270.8	46900	270.8	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260619	1701.7	1711.1	1675.8	1694.2	15063	1694.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260619	25.2	26.99	24.65	26.67	14306	26.67	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260619	602	605	582	596.5	8932	596.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260619	1.08	1.11	1.06	1.09	168793	1.09	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260619	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260619	259.7	261.65	256.15	258.65	82231	258.2157	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260619	166.05	174.5	165.42	166.98	1066	166.98	up	up	correct
ARVIND.NSE	Arvind Limited	20260619	510.6	519.4	505.8	516.6	527238	516.6	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260619	478.2	495	473.9	484.05	415461	484.05	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260619	608.9	614.9	605.25	610.7	36917	610.7	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260619	861	863.6	840	846.35	98893	846.35	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260619	260.39	261	256.19	258.92	7929	258.92	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260619	516	516	503.2	509.95	12128	509.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260619	845.15	849.95	833.25	843.85	33113	843.85	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260619	707.5	718.75	702.15	708.15	368184	708.15	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260619	381.7	385	376	383.85	35618	383.85	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260619	15.69	16	15.32	15.85	170440	15.85	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260619	131.5	136.7	130.06	135.16	1386232	135.16	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260619	157.89	158.18	155.53	156.66	15870225	156.66	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260619	297	300	297	298.5	1210	298.5	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260619	2752.9	2752.9	2718.8	2732.9	838991	2732.9	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260619	59.44	59.6	59.02	59.19	292281	59.19	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260619	250.14	251.3	246.75	247.34	1076	241.3265	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260619	793	808.6	786.65	797.7	32100	797.7	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260619	791.95	819.05	785.35	809.4	812938	809.4	up	down	incorrect
ASTRAL.NSE	Astral Limited	20260619	1560	1563.8	1525.3	1542.1	464128	1542.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260619	1665	1735.5	1660.1	1684.1	2096101	1684.1	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260619	8540	8540	8354	8433.5	7045	8433.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260619	4.03	4.09	3.76	3.97	44539	3.97	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260619	735	742.3	721.5	727.3	3480575	727.3	down	down	correct
ATUL.NSE	Atul Ltd	20260619	6532	6540	6401.5	6482	24097	6450.1943	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260619	469	483.5	466	473.95	111931	473.95	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260619	1024.1	1042	1017.05	1033.05	1437168	1033.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260619	862.45	879.85	840.4	876.4	229032	876.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260619	1454	1503.1	1446.4	1497.8	2506592	1497.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260619	114.4	117.94	112.83	115.92	3402	115.92	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260619	1785.5	1800	1767.6	1793.3	6369	1793.3	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260619	81.11	81.75	78	79.07	31780	79.07	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260619	450.3	462	445	448.45	9756	440.0316	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260619	986.6	993	959.4	967	625837	967	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260619	72.9	73.04	71.69	72.17	38113	72.17	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260619	469.5	479.9	462.5	474.5	156071	474.5	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260619	1356.8	1363	1350.5	1357.9	4640277	1356.8535	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260619	592.81	595.1	590.59	593.06	561	593.06	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260619	1933.1	1970	1910.9	1943.2	96631	1943.2	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260619	156.91	161.09	156.91	159.61	15935	159.61	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260619	264.99	265.37	263.47	264.89	20713	264.89	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260619	309.7	309.7	294.02	302.08	27439	302.08	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260619	217.05	220.4	215	215.25	6324	215.25	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260619	154.36	162.07	153.99	160.19	17792	160.19	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260619	4.98	5.09	4.62	4.86	124149	4.86	down	down	correct
BAJAJ.NSE	AUTO	20260619	10134	10134	9936	10080	739358	10080	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260619	620.8	632.6	616.15	625.25	456196	625.25	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260619	329.05	329.05	323.45	325.65	107696	322.7415	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260619	1770.8	1774	1752	1768.3	837089	1766.7989	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260619	19.43	19.55	19.12	19.19	3212593	19.19	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260619	10740	10844	10582	10677	56613	10545.9568	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260619	954.05	971.7	953.25	965	12941776	959.1394	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260619	88.36	92.25	87.2	89.66	444837	89.66	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260619	2208	2213.6	2128.1	2138.2	152581	2127.659	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260619	23.85	23.9	22.5	23.65	22199	23.65	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260619	18.1	18.9	17.95	18.12	3428	18.12	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260619	2229.5	2258.8	2203	2243.7	130532	2239.5159	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260619	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260619	183.25	185.39	180.1	181.44	186735	181.44	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260619	87.85	89.8	86.11	86.83	19150	86.83	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260619	554.5	554.95	527.7	530.7	653495	530.7	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260619	103.49	103.49	99.3	101.11	806	101.11	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260619	3624.2	3631.3	3600	3600.7	457	3600.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260619	666.05	674	658	666	150267	666	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260619	214	214	207.01	208.09	7902818	208.09	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20260619	29.94	32.19	29.56	31.57	112760	31.57	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260619	90	91.8	89	89	6434	89	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260619	281.95	282.5	278.1	281.05	4914684	281.05	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260619	597.49	597.82	582	597.32	834824	597.32	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260619	147.4	147.44	145.3	146.57	10500090	146.57	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260619	134.54	144	132.91	137.79	216652	136.7342	up	up	correct
BASF.NSE	BASF India Limited	20260619	3470	3534.6	3421.8	3503.7	17743	3503.7	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260619	24.79	25.24	24.76	25.13	49558	25.13	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20260619	785	786	740.3	747.7	2990336	747.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260619	4270.1	4293.8	4231	4269.5	40894	4269.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260619	2765	2875	2765	2801.6	44876	2765.4876	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260619	1527.4	1547.5	1510.3	1537.6	35445	1537.6	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260619	37.61	37.79	36.87	37.15	527224	37.15	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260619	1309.3	1378.8	1304.9	1373.4	3488237	1373.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260619	29.21	29.9	28.8	29.44	29972	29.44	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260619	187	191.49	184.86	190.32	458550	190.32	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260619	111.01	113	111.01	111.06	434	111.06	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260619	427.9	431.6	424.55	426.9	10829044	426.9	down	down	correct
BEML.NSE	BEML Limited	20260619	1773.4	1788.9	1718.4	1749.3	591988	1749.3	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260619	108.24	109.39	104.48	105.86	979119	103.9605	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260619	506	559.7	504.8	556	7790257	556	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260619	15.8	16.2	15.61	15.9	205874	15.9	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260619	453	460.3	450	458	26467	448.06	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260619	655.9	680	648.4	659.5	179277	659.5	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260619	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260619	332.3	333.95	324	331.65	54484	331.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260619	229.99	229.99	217.8	224.67	73402	222.2078	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260619	396.2	396.2	377.45	388.05	221676	388.05	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260619	3.1	3.13	2.96	3.03	267167	3.03	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260619	2031.1	2059.5	2019.9	2041.4	1726725	2041.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260619	127.3	138	126.11	137.05	643971	137.05	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260619	1430.5	1437.3	1412.3	1422.3	7790	1422.3	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260619	213.57	216	207	214.57	156173	214.57	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260619	1874.3	1917.5	1867.2	1906.9	15918432	1883.2241	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260619	405.9	423.7	403.85	414.35	22020572	413.0177	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260619	50.3	50.5	48.23	49.41	65035	49.41	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260619	693.95	738.5	687.55	717.15	8814	717.15	up	up	correct
BIOCON.NSE	Biocon Limited	20260619	413	417.7	412.1	415.5	1865496	415.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260619	35.4	36.4	34.55	36.05	35296	36.05	up	up	correct
BIRET.NSE	RR	20260619	320	322.7	319	321.91	2251125	321.91	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260619	216.98	227.35	207.2	227.35	165630	227.35	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260619	1046	1046	1009.2	1018.3	77031	1005.2321	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260619	146	150.09	142.82	144.4	111906	144.4	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260619	16.49	16.49	16	16.11	44178	16.11	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260619	478.95	493.75	476	486.3	987034	485.3498	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260619	53.88	55.85	53.51	54.47	366114	54.47	up	up	correct
BLS.NSE	BLS International Services Limited	20260619	267	269.5	260.15	267.45	1571291	267.45	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260619	2.41	2.41	2.41	2.41	0	2.41
BLUEDART.NSE	Blue Dart Express Limited	20260619	4851.2	5000	4830	4968.8	24139	4968.8	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260619	1705	1705	1653.2	1668.3	502331	1660.1582	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260619	67	70.65	67	70.65	268038	70.65	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260619	132.5	135.81	131.71	135	832491	135	up	up	correct
BOROLTD.NSE	Borosil Limited	20260619	231.84	233.02	227.1	231.25	72627	231.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260619	594.9	610.3	590.5	598.25	777921	598.25	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260619	40000	40385	39840	40195	41782	40195	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260619	315	315	305.1	306.6	11322845	306.6	down	down	correct
BPL.NSE	BPL Limited	20260619	54.8	55.34	54.11	54.44	35284	54.44	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260619	550.6	550.6	540.1	545.45	528183	545.45	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260619	5211	5240	5180	5195	273184	5195	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260619	19.19	19.19	17.7	18.77	63791	18.77	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260619	67.99	68.1	66.5	66.68	12640	66.68	down	down	correct
BSE.NSE	BSE Limited	20260619	3991	4079	3975.6	4020.2	2001904	4009.6364	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260619	93.4	93.4	90	90.07	11083	90.07	down	down	correct
BSL.NSE	BSL Limited	20260619	126.16	130	126	127.91	4564	127.91	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260619	127.01	128.26	126.07	127.55	155926	127.55	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260619	28.29	28.6	27.95	28.13	1056667	28.13	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260619	315	328.15	311.1	325.55	1069584	320.8147	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260619	656.65	659	645.55	649.6	19141	649.6	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260619	40.83	41.7	40.5	41.09	7890	41.09	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260619	35.31	36.45	34.72	35.11	45210	35.11	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260619	25	25.43	23.6	25.43	366409	25.43	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260619	136.6	144.99	135.7	140.28	1849249	140.28	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260619	832.9	833.3	815.05	823.15	1162760	818.9053	down	down	correct
CANBK.NSE	Canara Bank	20260619	134.95	134.95	133.1	133.74	16485585	133.74	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260619	879.3	890	876.65	885	109890	876.9819	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260619	228.9	234.7	225.55	227.19	531624	227.19	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260619	226.01	235.79	225.01	233.76	254758	233.76	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260619	2346	2560	2342.1	2503.5	402481	2503.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260619	13.51	13.51	12.88	12.9	15060	12.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260619	1176.3	1306.9	1176.3	1241.7	2169097	1241.7	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260619	1647.8	1750	1629	1713.3	79552	1699.0097	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260619	2574.1	2624.6	2538	2558.6	533587	2558.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260619	184	185.9	184	185.8	1153953	185.8	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260619	15.28	15.28	14.65	14.75	131788	14.75	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260619	12.99	13.08	12.65	12.96	14628	12.96	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260619	1132.4	1156	1121	1137.3	158299	1137.3	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260619	1351.9	1379.4	1337.5	1370.3	3067601	1357.9134	up	up	correct
CEATLTD.NSE	CEAT Limited	20260619	3500	3503	3414	3450	93493	3450	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260619	7.53	9.03	7.53	7.97	144688	7.97	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260619	508.95	538	502	524.85	172891	524.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260619	20.01	20.2	19.61	19.81	109178	19.81	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260619	33.18	33.31	32.45	32.84	17618631	32.84	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260619	22.3	22.3	21.75	21.83	418311	21.83	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260619	3489.6	3568.4	3485	3539	25627	3539	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260619	763.65	775.9	752.35	758.5	74762	758.5	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260619	6160	6460	6100	6448	54046	6374.4039	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260619	4.2	4.2	3.85	3.95	91821	3.95	down	down	correct
CESC.NSE	CESC Limited	20260619	169.8	171.49	168.45	168.9	979601	168.9	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260619	220.01	225.99	218.53	220.75	5205174	220.75	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260619	954.1	966.05	950.05	962.5	3828968	962.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260619	778	809.9	769.8	802.35	522669	802.35	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260619	482	486.9	477	484.5	678507	484.5	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260619	176.49	182	170.5	174.02	3938	172.1606	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260619	194.98	195.49	190.41	192.6	48579	192.6	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260619	376	385	360.6	379.9	4552	379.9	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260619	223.6	223.96	211.78	214.47	610958	214.47	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260619	1120.1	1142	1092.1	1097.8	817851	1097.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260619	1684	1704.1	1676.5	1692.7	1247083	1692.0343	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260619	1589	1602.8	1570.5	1578.6	181356	1578.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20260619	80.15	81.5	78.26	79.32	27019	79.32	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260619	15.45	15.49	15.11	15.46	8840	15.46	up	up	correct
CIPLA.NSE	Cipla Limited	20260619	1355	1362.3	1346.6	1351.8	1476650	1351.8	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260619	777.8	788	774	782.15	107590	782.15	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260619	50.51	50.67	50.51	50.51	76294	50.51
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260619	295.4	297.35	291.25	295.35	75665	295.35	down	down	correct
CMICABLES.NSE	CMI Limited	20260619	3.01	3.01	3.01	3.01	0	3.01
COALINDIA.NSE	Coal India Limited	20260619	452.3	454.8	448	451.3	6128782	451.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260619	1463	1483	1454.9	1458	1194685	1458	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260619	34.49	35.2	33.9	34.44	359584	34.44	down	down	correct
COFORGE.NSE	Coforge Limited	20260619	1403.7	1468.8	1397.8	1468	8297808	1468	up	up	correct
COLPAL.NSE	Colgate	20260619	2020	2026	1990	1997.8	417545	1997.8	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260619	1.33	1.37	1.3	1.34	13111	1.34	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260619	13.39	13.95	13.25	13.55	49599	13.55	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260619	465.45	472.75	462.75	471.15	1684768	471.15	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260619	68.9	71.04	67.11	70.44	4124933	70.44	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260619	227.8	228.84	225	225.26	3285	225.26	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260619	627	627	613.5	623.45	15416	617.6621	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260619	33	33	31.05	31.9	33571	31.9	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260619	218.03	222	216.23	217.82	35287	217.82	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260619	2068.2	2072.9	2002	2015.2	705768	2013.2398	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260619	4.89	5.14	4.68	4.8	36221	4.8	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260619	100	100.29	98.77	99.62	1426232	99.62	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260619	9480	9938	9475	9806.5	253361	9794.548	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260619	6.61	6.79	6.61	6.64	18710	6.64	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260619	1419.6	1433	1400.4	1406.4	118093	1406.4	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20260619	390.9	404.45	387.1	402.15	7711	402.15	up	up	correct
CRISIL.NSE	CRISIL Limited	20260619	4121.4	4171.4	4071.9	4132	61407	4132	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260619	276.7	277.45	272.1	275.25	1569459	271.9791	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260619	368.1	369.4	360	365.5	392402	365.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260619	33.39	33.39	31.07	31.69	5368	31.69	down	down	correct
CUB.NSE	City Union Bank Limited	20260619	198	201.25	196	196.65	1253441	196.65	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260619	87.8	91.99	85	87.03	237605	87.03	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260619	5875	5908	5805	5865	323514	5816.7543	down	down	correct
CUPID.NSE	Cupid Limited	20260619	170.25	177	170.25	176.92	32137212	176.92	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260619	17	17	16.41	16.9	4145	16.9	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260619	148.88	152	145.95	150	60978	150	up	up	correct
CYIENT.NSE	Cyient Limited	20260619	861	869.8	853.6	859.8	359706	859.8	down	down	correct
DABUR.NSE	Dabur India Limited	20260619	427.7	427.7	421.4	423.5	1915071	418.0762	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260619	1730	1730	1706.1	1717.2	227757	1717.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260619	341	341	337	337.3	37068	335.7926	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260619	32.25	32.25	30.05	30.57	3805	30.57	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260619	3.15	3.17	3.11	3.12	35285	3.12	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260619	814	814	793.25	801.5	73798	801.5	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260619	205.71	207.5	203.4	204.19	54517	199.4252	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260619	429.25	443.85	424.45	439.5	187758	439.5	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20260619	114.85	119.22	113	118.12	486543	118.12	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260619	30.8	30.99	29.11	29.93	3005	29.93	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260619	170.39	172.25	168.44	170.72	257522	170.72	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260619	184.12	187.29	182.5	184.59	729086	184.59	up	up	correct
DCM.NSE	DCM Limited	20260619	94.4	99.15	94.4	96.9	6128	96.9	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260619	5.34	5.34	5.2	5.34	1760	5.34
DCMNVL.NSE	DCM Nouvelle Limited	20260619	147	150	145	148.95	2969	148.95	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260619	1037	1059	1032.1	1053.7	47364	1053.7	up	up	correct
DCW.NSE	DCW Limited	20260619	50.36	50.65	49.24	49.6	1100710	49.6	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260619	577.7	584	565.05	569.1	67008	569.1	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260619	1532.9	1570	1526	1563.3	347529	1563.3	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260619	1667.9	1692.3	1634.7	1644.4	248472	1644.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260619	492	496	483.3	487.05	169364	487.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260619	9.2	9.2	8.1	8.38	222349	8.38	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260619	66	66.78	65.22	65.95	1569197	65.95	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260619	62.2	63.5	60.74	63.02	7532	63.02	up	up	correct
DEN.NSE	DEN Networks Limited	20260619	31.59	33.6	31.01	33.08	4148351	33.08	up	up	correct
DENORA.NSE	De Nora India Limited	20260619	831	859.9	823.45	855	42994	855	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260619	116	117.64	114.1	116.91	4058264	116.91	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20260619	25.49	27.49	25.49	26.91	7160	26.91	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260619	141.1	142.08	140.09	141.14	123195	141.14	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260619	33.98	34.8	33.55	34.31	1926409	34.31	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20260619	1070	1075.9	1060.3	1068.3	18655	1066.2466	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260619	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260619	859	859	833.1	843	171	843	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260619	1125	1149	1111.4	1135.7	20067	1135.7	up	up	correct
DICIND.NSE	DIC India Limited	20260619	514	515	499	511.75	5883	511.75	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260619	20.29	20.39	19.1	19.87	147276	19.87	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260619	3.19	3.3	3.1	3.23	3502977	3.23	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260619	6790	6795	6716.5	6743	372371	6715.308	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260619	12515	12600	12351	12517	507450	12517	up	up	correct
DLF.NSE	DLF Limited	20260619	639	639	619.65	624.5	4202998	624.5	down	down	correct
DLINKINDIA.NSE	D	20260619	528.8	535	522.25	525.05	321197	498.6076	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260619	4294.9	4331.3	4260	4286.9	1411377	4286.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260619	2.94	2.96	2.82	2.91	36747	2.91	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260619	1097.9	1118	1093.1	1108.9	9525	1104.1	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260619	260.2	261	255.3	258.75	134615	258.75	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260619	91.83	91.83	90.21	90.66	26448	90.66	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260619	919.95	921	910.05	918.3	4583	918.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260619	7.75	7.75	7.22	7.5	245054	7.5	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260619	177	179.99	173.35	175.28	9090	175.28	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260619	14.28	14.59	14.2	14.26	45438	14.26	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260619	1143.7	1156.6	1125	1136	165549	1136	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260619	1267	1275	1261	1272.1	1312877	1264.0836	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260619	1420.2	1491.2	1411	1449.3	206116	1449.3	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260619	139.47	141.78	136.75	139.39	673	139.39	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260619	3.63	3.64	3.47	3.55	458002	3.55	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260619	243	245.68	238	241.73	7013	241.73	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260619	44	44.52	43.6	44.03	545315	44.03	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260619	10840	10989	10792	10923	6895	10923	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260619	229.25	236.45	228.2	232.2	5722	232.2	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260619	8.02	8.05	7.81	7.95	12475792	7.95	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260619	1599.88	1599.88	1591.9	1596.63	5667	1596.63	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260619	1425	1429	1421.1	1422.67	10992	1422.67	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260619	1440	1440	1393	1427	242043	1427	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260619	121.31	125.98	119.69	124.71	11659114	124.71	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260619	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260619	7550	7658	7501	7611	682982	7611	up	up	correct
EIDPARRY.NSE	E.I.D.	20260619	724.5	725.5	698.2	704.1	1057022	704.1	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260619	323	334.9	317.55	325.1	46038	325.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20260619	316.5	325	313.9	321.85	290506	321.85	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260619	1612	1640	1588	1596.4	20476	1596.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260619	112	114.79	109	113.55	189030	113.55	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260619	533	545	524.1	543.65	553833	543.65	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260619	81.33	82.4	80	81.34	2522835	81.34	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260619	1082	1121	1055	1073.7	26332	1073.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260619	603.95	614.95	600	610	773434	607.1608	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260619	48.1	49.33	48.1	49.19	21456	49.19	up	up	correct
EMAMILTD.NSE	Emami Limited	20260619	400.95	415.5	398	413.5	1188740	413.5	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260619	87.03	87.03	84.02	84.41	32723	84.41	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260619	90.65	93	90.5	90.5	10060	90.5	down	down	correct
EMBASSY.NSE	RR	20260619	430.78	431.3	424.71	426.24	448679	426.24	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260619	292.98	297.89	287.11	290.35	53663	290.35	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260619	92.56	93	90.8	91.55	5320	91.55	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260619	2620.1	2632.5	2583.2	2622.4	79748	2622.4	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260619	16.98	17.39	16.35	16.58	24156	16.58	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260619	253.5	258.9	248.2	250.74	6016884	250.74	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260619	109.95	111.57	105.83	110.59	24140	110.59	up	up	correct
EPL.NSE	EPL Limited	20260619	230.2	231.01	227.26	229.57	265384	229.57	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260619	77.1	78.4	76.45	77.25	3156614	77.25	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260619	1438.1	1467	1407	1448.4	103405	1448.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260619	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260619	5733	5940	5680.5	5829	4851	5803.8186	up	up	correct
ESCORTS.NSE	Escorts Limited	20260619	2809.7	2837.8	2787.6	2821.2	175073	2821.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260619	24.52	24.8	23.9	24.24	119827	24.24	down	down	correct
ESTER.NSE	Ester Industries Limited	20260619	92.49	94	91	92.73	102029	92.73	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260619	357.55	369.9	356.05	368.85	408155	368.85	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260619	386.2	394	377	378.4	37725	378.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260619	936.6	944	921.1	927.05	4226	927.05	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260619	386.3	386.7	379.3	380.75	1489972	380.75	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260619	824.65	830	807	810.45	19727	810.45	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260619	6.53	7.1	6.53	6.72	262924	6.72	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260619	950.05	975	878	884.85	1631576	884.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260619	591	615	586.55	608.9	3905	608.0353	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260619	43.49	44.55	42.71	43.52	9239961	43.52	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260619	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260619	1.55	1.55	1.5	1.55	1656817	1.55
FDC.NSE	FDC Limited	20260619	380.2	393.8	380.2	390.5	138399	390.5	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260619	320	324.9	319.05	323.95	7763307	323.95	up	up	correct
FEL.NSE	Future Enterprises Limited	20260619	0.42	0.42	0.4	0.4	256851	0.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260619	2.64	2.64	2.53	2.53	2262	2.53	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260619	2291.5	2300	2265	2286.7	33390	2247.8452	down	down	correct
FILATEX.NSE	Filatex India Limited	20260619	54.65	55.5	54.23	54.86	879144	54.86	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260619	1157	1174	1135.5	1164.3	552245	1164.3	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260619	5165.3	5393.9	5109.6	5285.8	49844	5285.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260619	176.81	176.81	174.05	175.98	978926	175.98	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260619	6.98	6.98	6.6	6.8	11002	6.8	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260619	1.34	1.4	1.3	1.4	71630	1.4	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260619	3837.5	3920	3801	3839.9	185370	3839.9	up	up	correct
FMGOETZE.NSE	Federal	20260619	441.45	462.15	441.45	454.05	57168	454.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260619	10.85	10.85	10.25	10.41	32343	10.41	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260619	18634	18848	18365	18637	91552	18637	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260619	958.75	967	953.1	962.95	1190940	961.9295	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260619	5191.9	5299.9	5150.2	5258.5	2410	5258.5	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260619	237.9	245.9	233.15	244.7	1649089	244.7	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260619	1145	1216	1132.1	1197.4	1368095	1197.4	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260619	158.78	160.5	156.75	159.98	546603	159.98	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260619	176	176.42	173.1	173.9	11093745	173.9	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260619	1923	1975	1875	1945.4	39452	1945.4	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260619	742.5	745.95	707	713.35	148145	713.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260619	851.5	854.7	848	852.3	2859	852.3	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260619	928.5	947	924.1	927.55	51571	927.55	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260619	104.85	110.34	104.11	106.98	502035	106.98	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260619	2.49	2.58	2.49	2.51	106682	2.51	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260619	122	122	119.34	119.44	1119	119.44	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260619	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260619	698.75	818.65	695	796.4	4899596	796.4	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260619	2.21	2.27	2.18	2.23	158305	2.23	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260619	24.01	24.49	23.5	23.52	406806	23.52	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260619	356.4	369.9	350	353.75	6777	353.75	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260619	25.8	26.19	25.25	25.82	67953	25.82	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260619	37.44	40.65	37.44	39.73	561041	39.73	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260619	348.15	360	343	350.75	383654	350.75	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260619	12.34	13.1	12.2	12.68	133905	12.68	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260619	325.5	329.5	320.55	324.7	592647	324.7	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260619	77.69	78.99	77.2	78.35	315691	76.8653	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260619	1408	1451	1407	1437.7	749040	1437.7	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260619	47.78	47.89	46.42	46.95	57571	46.95	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260619	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260619	438	439.8	433.65	435.4	392251	435.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260619	163	165.45	162	163.71	330664	159.2923	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260619	358.45	373	356.85	368.7	8541234	368.7	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260619	89.5	90.99	87.7	88.99	3598	88.99	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20260619	7820	7915	7770	7828.5	19359	7828.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260619	44.01	44.7	43.7	44	81483	44	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260619	162.51	163.5	159.68	161.35	208462	161.35	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260619	1875	1875	1836	1839.8	217	1839.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260619	2209	2229.5	2185	2199	287608	2199	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260619	2260	2350	2237.6	2332	251981	2332	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260619	2154	2221.6	2145.1	2213.6	954063	2213.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260619	7.48	7.48	6.85	7.15	14935	7.15	down	down	correct
GLOBAL.NSE	Global Education Limited	20260619	111	111.13	105.3	108.48	84729	107.9534	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260619	165.5	165.5	157.15	161.12	3881	161.12	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260619	2.27	2.29	2.26	2.28	114902	2.28	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260619	894	898.05	882.1	889.6	58159	889.6	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260619	922.35	933.7	913.3	920.35	23584	920.35	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260619	615	619.8	610.55	612.8	792372	612.8	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260619	809.55	817.8	802.1	809.65	52245	809.65	up	up	correct
GNA.NSE	G N A Axles Limited	20260619	413	456	408	413.15	4186116	410.2098	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260619	559.8	580.75	559.35	567.65	812906	567.65	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260619	425	425	414.55	417.9	15827	417.9	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260619	429	449	425.25	437.5	394379	437.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260619	2265	2299	2236	2271	324125	2271	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260619	576.5	579.05	572.7	574.95	61251	574.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260619	1009.6	1014.6	994.7	1000.6	1412000	1000.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260619	1116.7	1145	1086.6	1112.4	285533	1112.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260619	1798	1800.6	1778.1	1795.9	462447	1795.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260619	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260619	777.95	825	765.15	818.7	3078701	818.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260619	41.45	42.4	41.21	41.67	162134	41.67	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260619	223.68	227.09	220.32	221.77	311979	221.77	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260619	119.85	120.58	118.37	119.82	43571941	119.82	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260619	26.2	26.2	25.06	25.12	425	25.12	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260619	472.5467	487.2	470.3467	474.6	745757	355.95	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260619	43.84	44.5	41.61	43.06	27638	43.06	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260619	1345.3	1450	1333	1423.4	571773	1423.4	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260619	270	271	267.05	269.1	1150424	269.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260619	156	156.05	152.6	153.08	3430275	153.08	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260619	122.3	123.88	120.01	121.39	248348	121.39	down	down	correct
GRANULES.NSE	Granules India Limited	20260619	778.2	795.6	771.35	786.9	1781812	786.9	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260619	648.1	649.5	633.7	639.55	420335	632.6054	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260619	3135.1	3167	3130	3149.5	534084	3149.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260619	1726.4	1748.5	1700	1721.6	203137	1721.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260619	191.99	201	190.12	198.54	2770897	198.54	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260619	255	257.63	247	252.25	123223	251.8549	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260619	191.6	191.6	186.8	188.86	129296	188.86	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260619	290	295.79	289.04	290.89	83223	290.89	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260619	11.15	11.18	11.07	11.13	2342068	11.13	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260619	2109	2150	2087	2136.8	48173	2116.7083	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260619	891.55	902.95	884.3	895.15	16735	895.15	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260619	960	960	910.3	914.8	135	914.8	down	down	correct
GRPLTD.NSE	GRP Limited	20260619	1908.4	1926.6	1870.1	1905	1382	1901.4921	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260619	2810	2860	2775	2798.3	1347157	2798.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260619	165	169.25	165	165.44	867578	165.44	up	up	correct
GSS.NSE	GSS Infotech Limited	20260619	13.4	13.4	12.66	13.01	11981	13.01	down	up	incorrect
GTL.NSE	GTL Limited	20260619	8.15	8.34	8.15	8.2	375249	8.2	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260619	1.53	1.56	1.51	1.52	56527766	1.52	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260619	64.88	69	62.93	64.27	308869	64.27	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260619	357.65	361.35	352.7	355.25	70549	355.25	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260619	638.35	644	632.8	638.65	26232	638.65	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260619	372.85	382.5	359.8	374.95	16536	374.95	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260619	397.1	397.1	385.05	388.45	1127745	388.45	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260619	42.7	42.75	40.3	42.6	10219	42.6	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260619	1028.15	1035	1012.3	1026.8	67768	1026.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260619	40	41.25	39.64	39.88	25034	39.88	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260619	209.85	212.85	207.54	209.47	154103	209.47	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260619	4411.5	4435.6	4385.7	4408.1	834712	4408.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260619	343.7	348.1	340.2	345.35	1002606	342.045	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260619	209.5	213.98	206.62	209.52	6371	209.52	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260619	11.87	12.89	11.6	12.18	32958142	12.18	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260619	924.35	924.35	912.7	920.75	23311	920.75	down	down	correct
HAVELLS.NSE	Havells India Limited	20260619	1194.4	1194.4	1168.2	1176.3	681280	1176.3	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260619	1.26	1.3	1.2	1.23	32450	1.23	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260619	54	55.35	53	54.02	3225	54.02	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260619	27.34	27.68	26.71	27.02	57016131	27.02	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260619	614.75	620.1	607.4	610.95	240499	610.95	down	down	correct
HCL.NSE	INSYS	20260619	12.54	12.54	12.05	12.4	304800	12.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260619	1110	1136	1091.4	1135.9	10014063	1124.4427	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260619	2720.1	2729.9	2685.6	2719	430133	2719	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260619	788.7	789.05	776.2	781	33798761	781	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260619	586	593.8	584.3	591.85	2678289	591.85	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260619	1.81	1.85	1.79	1.82	138017	1.82	up	up	correct
HEG.NSE	HEG Limited	20260619	538	538.05	529	531.85	349176	528.8608	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260619	150.05	153.49	149.71	152.78	270125	152.78	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260619	138.77	140.36	137.56	139.55	285188	139.55	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260619	187	191.59	187	188.35	37804	188.35	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260619	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260619	330.2	334.6	326.85	330	229960	327.5259	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260619	5009.7	5018.4	4932.2	4974.9	461353	4902.7833	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260619	2058.7	2108.4	2016.3	2076.4	11530	2067.4254	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260619	163.85	165.01	162	162.5	3087	162.5	down	down	correct
HFCL.NSE	HFCL Limited	20260619	206.99	209.61	204.01	209.61	26062936	209.61	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260619	579.1	586.6	571.45	582.85	123440	582.85	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260619	424.25	428	419	424.9	10505	424.9	up	up	correct
HIKAL.NSE	Hikal Limited	20260619	199.26	209.8	196.96	204.77	723618	204.77	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260619	23.5	23.75	22.5	23.74	413342	23.74	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260619	83.11	86.39	82.61	83.94	1929851	83.94	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260619	998	1016.8	985.2	1010	6013455	1010	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260619	416	424	415.8	421.85	2155	421.85	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260619	21.5	21.95	21.11	21.54	7637	21.54	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260619	506.85	513	500.9	511.15	3191552	511.15	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260619	159.5	164.8	158.61	162.68	722760	162.68	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260619	400.2	400.3	390	392.1	5929061	392.1	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260619	2209.6	2210.6	2179.9	2194.6	1508994	2172.5023	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260619	563	565.3	552.55	563.55	3550093	563.55	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20260619	1153.5	1169.4	1135.3	1152.4	63546	1152.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260619	162.99	162.99	156.1	156.69	176	156.69	down	down	correct
HITECH.NSE	Hi	20260619	90.67	94.1	90.4	92.6	669916	92.6	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260619	309.5	316	306	307.73	19495	307.73	down	down	correct
HITECHGEAR.NSE	The Hi	20260619	588	588	574	574.3	979	574.3	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260619	378.4	385.85	371.1	375	70143	375	down	down	correct
HLVLTD.NSE	HLV Limited	20260619	7.88	8.08	7.77	7.83	350785	7.83	down	down	correct
HMT.NSE	HMT Limited	20260619	64.74	64.74	64.74	64.74	7409	64.74
HMVL.NSE	Hindustan Media Ventures Limited	20260619	84.31	86.7	82.52	86.13	90977	86.13	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260619	555	568.95	543.3	545.4	110538	545.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260619	492	492	484.56	486.68	99520	486.68	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260619	1152.6	1165	1137.8	1153.9	176136	1153.9	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260619	37170	37750	36955	37460	6229	37354.3842	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260619	2215	2219.8	2164.8	2185.5	5129	2185.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260619	380.9	390	372.8	383.5	286221	383.5	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260619	689	699.95	665.6	671.05	13846530	671.05	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260619	22.61	23.71	22.33	22.77	141693	22.77	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260619	197	199.4	192.92	195.04	297249	195.04	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260619	211.5	212.61	207.01	208.65	2550460	208.65	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260619	182.75	187.69	182.75	185.85	171777	185.85	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260619	63.5	63.6	61.5	62.14	2837501	62.14	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260619	44	45	42.94	42.99	1142	42.99	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260619	743	757	742	752.1	22130	752.1	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260619	39.5	39.5	38.78	39.11	366693	39.11	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260619	121.11	121.23	119.66	121.1	224444	121.1	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260619	1340.5	1352.3	1332	1346.5	9057322	1346.5	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260619	1844.9	1884.1	1818.7	1870.1	1503031	1870.1	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260619	518	522.55	498.35	500.3	3733720	500.3	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260619	406.35	407	383.75	394.6	2676331	394.6	down	up	incorrect
ICRA.NSE	ICRA Limited	20260619	5280	5479.5	5280	5322	94265	5213.0171	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260619	84.65	85.2	82.57	82.98	22635586	82.98	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260619	14.98	15.16	14.83	14.92	416172167	14.92	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260619	77.93	78.93	77.54	78.68	17050266	78.68	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260619	264.19	272	263	267.41	1380	267.41	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260619	123.04	123.49	122.25	123.2	2602240	123.2	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260619	906	933	900	914.7	6047	914.7	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260619	1284.9	1299.7	1272	1284.5	41296	1284.5	down	down	correct
IFCI.NSE	IFCI Limited	20260619	82.8	87.98	82.7	85.73	205777880	85.73	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260619	185.01	194.95	185.01	192.68	21635	192.68	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260619	392	418.85	390.15	414.3	492699	414.3	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260619	169.99	170.33	166.55	167.6	2528508	167.6	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260619	455.5	462.95	442.55	446.8	22649	446.8	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20260619	526	537.6	525	532.6	1839003	532.6	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260619	140.79	140.79	123.74	127.54	187819	127.54	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260619	31.3	32.4	30.51	32.17	16424	32.17	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260619	2.69	2.7	2.54	2.66	78224	2.66	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260619	44	45.35	42.51	44.53	2807362	44.53	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260619	1438	1454.4	1425	1429.1	57425	1429.1	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260619	1081.4	1085	1047.3	1065.7	4635	1044.4507	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260619	2.53	2.53	2.53	2.53	0	2.53
INCREDIBLE.NSE	Incredible Industries Limited	20260619	34.67	34.89	33.22	33.84	3823	33.84	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260619	34.75	34.75	33.56	33.82	38440	33.82	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260619	710.2	728.9	706.05	724.75	3177687	724.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260619	383.7	383.7	373.6	374.9	213204	374.9	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260619	963.7	970.9	951.8	957.75	47819	957.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260619	2080.9	2115.1	2060.1	2090	143738	2090	up	up	correct
INDIANB.NSE	Indian Bank	20260619	875.05	878.8	867.3	870.1	1460346	870.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260619	223.8	224.42	214.86	217.23	761	217.23	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260619	321.9	321.9	316.15	317.65	27989	313.7255	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260619	5011.8	5035	4968	5021.5	1070918	5021.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260619	1020.6	1033.2	1013.4	1025.15	43617	1025.15	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260619	916.95	941	910	914.3	28400	914.3	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260619	230.81	239	229.05	234.99	127773	234.99	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260619	46.58	46.9	45.7	46.17	90313	46.17	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260619	245	252	244.13	249.47	157999	249.47	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260619	2549	2679.7	2520	2679.7	11699	2679.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260619	239.29	244.26	235.21	236.51	748214	236.51	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260619	9.32	9.32	9.06	9.18	98943	9.18	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260619	379.95	388.1	377.05	382.95	195121	382.95	up	up	correct
INDSWFTLAB.NSE	Ind	20260619	172	190.5	169.5	187.38	4532691	187.38	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260619	33.49	35	32.62	33.55	53898	33.55	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260619	938.5	950.55	931.2	947.45	6521623	945.9179	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260619	413.85	417.8	409.5	411.2	8098769	411.2	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260619	167	169.5	163.25	166.83	347462	166.83	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260619	6.08	6.1	5.75	5.91	14311	5.91	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260619	984.99	985	974.05	981.32	16103	981.32	down	down	correct
INFY.NSE	Infosys Limited	20260619	1062.3	1066	1030	1054.2	45665442	1054.2	down	down	correct
INGERRAND.NSE	Ingersoll	20260619	4744	4756.2	4555.8	4611.3	21389	4590.5844	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260619	89.01	92.25	88.2	90.72	18771345	90.72	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260619	699.8	703.45	686	688.5	18884	688.5	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260619	113.41	113.8	109.1	109.69	10992	109.69	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260619	749.7	754.4	730.15	746.7	624525	739.576	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260619	101	103.02	101	101.41	32544	101.41	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260619	0.97	0.98	0.96	0.97	954372	0.97
IOB.NSE	Indian Overseas Bank	20260619	35.19	35.28	34.75	35.09	4843466	35.09	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260619	144.98	145.74	142.67	143.58	15764700	143.58	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260619	128.3	131.71	126.97	130.1	1066231	130.1	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260619	1551	1609.1	1542.5	1585.8	262446	1585.8	up	up	correct
IPL.NSE	India Pesticides Limited	20260619	161.3	162.99	158.1	160.28	160712	160.28	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260619	21.43	21.7	21.24	21.44	11326942	21.44	up	up	correct
IRBINVIT.NSE	IV	20260619	60.69	60.9	60.26	60.7	7318276	60.7	up	up	correct
IRCON.NSE	Ircon International Limited	20260619	138	139.17	136.8	137.19	1904430	137.19	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260619	523.9	523.9	518.55	519.6	756287	519.6	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260619	99.01	100.8	98.84	99.51	13152144	99.51	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260619	39.9	40.84	39.26	39.91	285060	39.91	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260619	82.4	82.4	80.35	81.01	16020	81.01	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260619	926.05	929.55	912.8	925	17545	925	down	up	incorrect
ITC.NSE	ITC Limited	20260619	289.8	294.55	288.4	292.5	13874008	292.5	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260619	608.95	623	606.3	619	123317	619	up	up	correct
ITI.NSE	ITI Limited	20260619	310.75	325.85	309.15	312.45	2700187	312.45	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260619	8.49	8.71	8.48	8.55	188351	8.55	up	up	correct
IVP.NSE	IVP Limited	20260619	159.5	159.5	156.3	157.57	6866	157.57	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260619	2816.03	2816.03	2731.1	2738.85	206	2738.85	down	down	correct
IZMO.NSE	IZMO Limited	20260619	1040	1075.55	1024.35	1075.55	79754	1075.55	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260619	162.9	166.23	162.02	164	3046354	164	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260619	66.3	66.49	65.8	66.04	238092	66.04	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260619	209.84	214	209.2	213	50490	213	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260619	67.97	68.5	66.7	67.97	257484	67.97
JAICORPLTD.NSE	Jai Corp Limited	20260619	119.6	125.35	119.4	121.16	1097703	121.16	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260619	30.35	30.35	28	28.56	30099	28.56	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260619	131.99	134.09	130.29	132.37	2079930	132.37	up	up	correct
JASH.NSE	Jash Engineering Limited	20260619	493.25	503.95	485.85	500.05	115531	500.05	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260619	218.5	219.9	216.01	219.8	2720	219.8	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260619	173	178.89	165.04	169.55	1744373	169.55	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260619	90	90.4	89	89.68	2011665	89.68	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260619	89.28	89.95	88.12	88.46	14084	88.46	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260619	2198.5	2213.3	2179.2	2193	313537	2193	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260619	708	738	699.15	727	5104745	727	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260619	8.2	8.2	7.83	7.99	113254	7.99	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260619	1114	1130	1100.1	1114	1736	1114
JINDALPOLY.NSE	Jindal Poly Films Limited	20260619	690.95	696	677.2	686.9	13367	686.9	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260619	263.02	269.91	259.5	260.88	3446472	260.88	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260619	1131.9	1143	1122.1	1137.7	1345823	1137.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260619	583	583.9	572.1	580.2	145001	580.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260619	30.71	33.99	30.67	32.5	15617349	32.5	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260619	23.5	25.5	23.5	24.83	70151	24.83	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260619	33.15	35.5	32.7	34.87	12521188	34.87	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260619	299.65	303	283.35	289.6	30982	289.6	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260619	5510.5	5548	5445	5530	39304	5509.4175	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260619	495.8	503.55	488.05	500.2	71882	500.2	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260619	602	610.8	590.1	605.5	196389	598.673	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260619	358.9	359.3	348.5	349.9	260817	349.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260619	394.95	405	390.4	401.3	1073950	401.3	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260619	97	97	92.31	93.32	17731	93.32	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260619	124.99	128.16	123.55	126.32	2884769	126.32	up	up	correct
JOCIL.NSE	Jocil Limited	20260619	153	153	146.65	152.16	2588	152.16	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260619	1093.9	1098.9	1081.3	1092	2693	1092	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260619	18.07	18.2	17.93	18.06	44890371	18.06	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260619	709	709	690.45	698.95	1001225	698.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260619	573.25	581	564.6	570.1	3659448	570.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260619	12751	12911	12521	12578	4346	12578	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260619	1289	1295	1267.1	1287.7	1138608	1280.3459	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260619	136.52	138.95	132.6	137.3	123140	137.3	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260619	423.2	423.25	416.05	419	7105506	417.8118	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260619	639	647.95	635.1	637.65	371162	635.51	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260619	970	976.85	960.2	965.5	85733	960.5385	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260619	787.31	787.31	777.5	781.04	352600	781.04	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260619	541.2	547.3	535.3	539.9	323774	539.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260619	203.93	203.93	200.01	202.28	695937	198.7472	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260619	12.24	12.75	12.17	12.37	7339202	12.37	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260619	239.24	240	234	237.74	12351	237.74	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260619	1164	1174.8	1147.2	1169	186254	1169	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260619	123.78	125	122.01	122.79	1931	122.79	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260619	618	618	602.55	612.8	1218	612.8	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260619	380.55	386.5	375.25	383.5	4107954	383.5	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260619	173.72	174.54	168.35	171.04	53797	171.04	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260619	29.5	30	28.28	28.9	782895	28.9	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260619	1.59	1.61	1.57	1.59	81781	1.59
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260619	120.72	120.72	119.98	120.72	120295	120.72
KANPRPLA.NSE	Kanpur Plastipack Limited	20260619	191.95	192	189.01	190.62	1320	190.62	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260619	210	214.43	208.47	211.49	613630	208.9107	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260619	352.45	352.45	343.55	346.6	11596	346.6	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260619	42	42	39.62	40.58	8109	40.58	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260619	295.75	298.15	288.7	291.75	1874712	289.4984	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260619	865	865	845	846.8	84	846.8	down	down	correct
KAYA.NSE	Kaya Limited	20260619	256.73	257.5	250.55	252.94	7643	252.94	down	down	correct
KCP.NSE	The KCP Limited	20260619	167.49	172.7	164	167.85	234631	167.85	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260619	22.04	22.29	21.89	21.97	252319	21.97	down	down	correct
KDDL.NSE	KDDL Limited	20260619	2879.7	2983.4	2870	2959.7	24109	2959.7	up	up	correct
KEC.NSE	KEC International Limited	20260619	524.6	544.5	522	541.45	1975784	541.45	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260619	104.56	104.56	102	104.56	19893	104.56
KEI.NSE	KEI Industries Limited	20260619	5649.5	5649.5	5470.5	5631	339856	5631	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260619	15.72	15.72	15.4	15.56	1346615	15.56	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260619	2073.6	2108	1985.6	1999.5	262760	1999.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260619	12.05	12.05	12.05	12.05	249160	12.05
KEYFINSERV.NSE	Keynote Financial Services Limited	20260619	250	258.4	250	255.65	601	255.65	up	up	correct
KHADIM.NSE	Khadim India Limited	20260619	106	109.2	106	107.61	32310	107.61	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260619	56.28	56.93	55.6	56.38	47300	56.3257	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260619	126	126.61	123.8	124.25	177	124.25	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260619	18	18.6	17.56	18.3	1609	18.3	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260619	5203	5290	5151	5212	2585	5212	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260619	182.69	189.99	181.27	185.86	97355	185.86	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260619	782	818	781.05	804.25	761160	804.25	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260619	5126.5	5210	5051.5	5159.5	6285	5159.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260619	407	411.7	401.5	405.45	127701	405.45	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260619	387.3	398.5	387.3	394.65	207618	394.65	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260619	1898.8	1965	1884.3	1933.6	229309	1926.2742	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260619	1991.3	2022	1948	1991.5	343321	1991.5	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260619	3839	3955	3704.3	3749.8	60486	3749.8	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260619	161.9	166.98	160.1	163.5	1561552	163.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260619	491.4	497	478.1	493.5	49402	493.5	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260619	27.49	27.49	26.85	27.15	66122	27.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260619	139	142.79	137	140.86	2442331	140.86	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260619	88.49	89.3	86.1	87.1	51745	87.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20260619	379	381.55	375.05	377.8	30130	377.8	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20260619	187	194.01	187	194.01	170382	194.01	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260619	402.5	403.55	398	399.5	17504009	398.8107	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260619	26.5	26.5	25.58	26.01	16859	26.01	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260619	123.64	123.78	121.37	122.67	24486	122.67	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260619	71.55	72	70.2	71.26	3698	71.26	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260619	729.9	769.85	711.1	760.05	2632393	760.05	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260619	1186	1186	1125	1159.75	1246017	1157.2074	down	down	correct
KRBL.NSE	KRBL Limited	20260619	382.95	391.7	380.25	385.4	508555	385.4	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260619	65	65.89	64.5	65.58	1289	65.58	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260619	2.99	2.99	2.84	2.86	12274	2.86	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260619	688.1	699.75	675.1	679.5	1691620	135.9	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260619	531	536.3	528.1	531.3	55907	531.3	up	up	correct
KSB.NSE	KSB Limited	20260619	878.15	909	872.2	902.55	179225	902.55	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260619	862.75	862.75	848	849.5	63770	849.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260619	814.7	833.9	810.65	829.3	62667	829.3	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260619	278.15	281.5	273.95	274.7	1162649	274.7	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260619	77.5	78.92	74.76	75.55	146079	75.55	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260619	4.75	4.75	4.6	4.6	149	4.6	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260619	1660.2	1677	1622.4	1635.8	226868	1635.8	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260619	110	124.4	109.98	114.13	305746	114.13	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260619	181.4	184.5	179.73	183.46	77135	183.46	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260619	7.65	7.79	7.25	7.51	32645	7.51	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260619	1368	1424.6	1363.8	1412.9	2349174	1412.9	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260619	16625	16957	16580	16644	6732	16644	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260619	4.81	4.81	4.6	4.75	90212	4.75	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260619	111.95	113.5	111.62	113.04	4434976	113.04	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260619	150	150.75	146.1	148.11	1356	148.11	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260619	1550	1560	1525	1554.8	13291	1554.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260619	11.76	12	11.75	11.79	25398	11.79	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260619	259.72	266.9	256	258.62	71030	258.62	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260619	548.55	553.65	545.15	549.9	1088518	549.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260619	29.09	29.23	28.97	29.11	111921	29.11	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260619	272	272	267.18	267.18	159	267.18	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260619	866.64	866.64	861.77	865	104	865	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260619	274.9	275.23	273.22	273.85	39	273.85	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260619	245.77	248	240.51	243.21	44455	243.21	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260619	618	622.9	611.1	614.65	25584	614.65	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260619	7272	7570	7123.5	7460.5	48489	7460.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260619	999.99	1000.01	999.09	1000	3972075	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260619	1000	1000.01	999.99	999.99	100652	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260619	922.65	923	907	918.15	1749432	918.15	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260619	278	280	267	270.25	20309	270.25	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260619	132.86	132.86	126	127.69	23855	127.69	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260619	74.7	75.5	73.5	74.28	8368	74.28	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260619	6.75	7.14	6.65	6.75	22316	6.75
LT.NSE	Larsen & Toubro Limited	20260619	4190	4217.5	4161.6	4209.4	1397746	4209.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260619	3300	3366.4	3275	3331.2	92960	3331.2	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260619	5320	5325.5	5258.5	5279.5	6074	5279.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260619	1670	1672	1636	1646.4	70642	1646.4	down	down	correct
LUPIN.NSE	Lupin Limited	20260619	2303.2	2355.8	2303.2	2351.6	1186959	2334.6719	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260619	1257.4	1257.8	1240	1246.2	30386	1246.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260619	152.4	154.67	151.18	152.37	386027	152.1111	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260619	70.06	71.03	66.86	67.38	50100	67.38	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260619	4.83	5	4.83	4.88	13863	4.88	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260619	3110	3130	3059	3074.8	3408840	3042.8455	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260619	294	295.1	289.5	294.1	1749245	287.6287	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260619	127.44	128.46	126.25	127.14	36853	127.14	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260619	1052	1207.75	1052	1182.05	209582	1182.05	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260619	40.25	40.25	37.9	38.98	6327	38.98	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260619	6.39	6.55	6.1	6.16	60785	6.16	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260619	70.3	73.3	70.3	71.84	220897	71.84	up	down	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260619	190.1	190.1	190.1	190.1	56849	190.1
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260619	465	465	448	452.9	9333	441.8945	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260619	19.8	20.4	19.54	19.73	3492	19.73	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260619	89.4	90.5	88.9	90.19	14248205	90.19	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260619	48	48.75	47.02	48.27	7258	48.27	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260619	796.95	831.15	776.2	830.1	8617	830.1	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260619	115.5	117.68	115.47	116.5	21960	116.5	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260619	72.6	72.6	71.54	72.01	23945	72.01	down	down	correct
MAHICKRA.NSE	SM	20260619	251	251	246	246	1500	246	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260619	352	356.6	344.3	356.35	378073	352.9864	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260619	356.2	364.95	349.3	354.95	276682	352.6685	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260619	12596	12689	12412	12597	3451	12535.968	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260619	635	637	624	630.65	96267	630.65	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260619	1139	1148.2	1105	1111.2	95747	1111.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260619	32.3	32.3	31	31.33	14919	31.33	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260619	40.13	40.13	39.06	39.58	57107	39.58	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260619	114	118	111.66	116.1	172707	116.1	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260619	59.85	61.3	58.6	59.16	33145	59.16	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260619	70	72.6	69.12	72.4	58652	72.4	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260619	66.55	66.76	65.16	65.5	347843	65.5	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260619	311.75	319.75	305.9	318.65	3024159	318.65	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260619	30.5	30.5	29.2	30.03	29416	30.03	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260619	849	857.9	843.15	852.6	30047	852.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260619	590.9	613	575.15	587.6	834859	587.6	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260619	106.72	106.75	104.4	104.97	1035988	104.97	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260619	15.11	16	15.1	15.75	792	15.75	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260619	58.4	58.4	56.41	57	4235	57	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260619	405.2	407.85	394.15	398.25	72292	398.25	down	up	incorrect
MARICO.NSE	Marico Limited	20260619	820.4	825.45	805.4	817.05	2005978	817.05	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260619	263.05	265.2	252.95	258.45	520331	258.45	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260619	260.99	265.36	257.29	259.67	2398746	259.67	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260619	13484	13507	13353	13395	719756	13395	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260619	321.7	321.9	317.1	319.05	112538	319.05	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260619	154.5	162.98	154.24	154.48	528	154.48	down	down	correct
MASTEK.NSE	Mastek Limited	20260619	1605.1	1621.7	1586.1	1605.5	71045	1605.5	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260619	390.15	392	388.05	389.15	7293	389.15	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260619	109.5	110.25	107	109.41	50196	105.5623	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260619	1083.8	1102.75	1079.1	1094.75	2057402	1092.8079	up	down	incorrect
MAXIND.NSE	Max India Limited	20260619	169.89	171.02	164.41	167.97	48853	167.97	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260619	827	847.7	818.8	826.25	101206	826.25	down	down	correct
MAZDA.NSE	Mazda Limited	20260619	239.99	239.99	232.37	232.52	18340	232.52	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260619	2530	2545	2499	2518.7	765738	2518.7	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260619	565.8	569	555.05	563	531065	112.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260619	27.21	27.5	26.22	26.73	55083	26.73	down	down	correct
MCDOWELL.NSE	N	20260619	1348	1348.4	1312	1322	784253	1322	down	down	correct
MCL.NSE	Madhav Copper Limited	20260619	58.74	59.25	57.4	57.79	43423	57.79	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260619	65	65.2	64.9	65	302222	65
MCX.NSE	Multi Commodity Exchange of India Limited	20260619	2804	2814.4	2761.8	2804.5	2642248	2804.5	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260619	169.64	179.39	169	175.43	313911	173.8361	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260619	0.79	0.79	0.77	0.78	439012	0.78	down	down	correct
MERCATOR.NSE	Mercator Limited	20260619	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260619	540	556.55	540	552.25	227539	552.25	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260619	1690.9	1691.6	1646.5	1669.3	366339	1669.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260619	15.7	16	15.01	15.98	160052	15.97	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260619	1209	1223	1200.1	1209	243182	1209
MHHL.NSE	SM	20260619	30.7	30.7	29.2	29.2	24000	29.2	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260619	231.8	239.87	230.25	235.01	237208	235.01	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260619	431.05	443.95	429.85	437	930739	437	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260619	650	661.7	642.95	652.95	330070	652.95	up	up	correct
MINDSPACE.NSE	RR	20260619	461.08	464	461	463.52	227737	463.52	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260619	211.88	213.29	207	209.26	56933	209.26	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260619	38.2	40.13	37.75	40.1	510807	40.1	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260619	33.25	34.43	32.71	33.41	276229	33.41	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260619	1.01	1.03	0.98	1	655331	1	down	down	correct
MMFL.NSE	M M Forgings Limited	20260619	466.95	481.9	463.65	469.8	65799	469.8	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260619	274.35	275.65	267.1	269.9	24620	269.9	down	down	correct
MMTC.NSE	MMTC Limited	20260619	74.68	75.75	74.06	74.55	6629184	74.55	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260619	129.4	129.4	126.07	126.18	1025	126.18	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260619	65.99	65.99	64.43	64.43	3099	64.43	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260619	23	23.4	22.45	22.63	1056	22.63	down	down	correct
MOIL.NSE	MOIL Limited	20260619	294.9	295.5	292.65	293.85	275382	293.85	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260619	12.1	12.28	11.82	11.96	87943	11.96	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260619	50	50.83	49.61	50.29	382418	50.29	up	up	correct
MOLDTECH.NSE	Mold	20260619	131.1	136.89	130.62	134.76	52336	134.76	up	up	correct
MOLDTKPAC.NSE	Mold	20260619	689.9	707.95	680.3	698.1	50065	698.1	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260619	67.34	67.6	66.82	67.45	608492	67.45	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260619	247.35	251.55	247.35	250.64	4422	250.64	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260619	328.41	328.41	328.41	328.41	201525	328.41
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260619	559.15	564	553.5	560.7	18999	560.7	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260619	9.55	9.55	9.55	9.55	13858	9.55
MOREPENLAB.NSE	Morepen Laboratories Limited	20260619	50.98	51.35	48.6	49.5	6160692	49.5	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260619	948.15	958.95	940.55	954.95	836211	954.95	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260619	30.3	30.3	29.16	30	17174	30	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260619	2174.7	2279	2150	2267.5	1187118	2267.5	up	up	correct
MPSLTD.NSE	MPS Limited	20260619	1792.2	1820.5	1788	1812.1	5244	1812.1	up	up	correct
MRF.NSE	MRF Limited	20260619	130310	130485	128380	128645	6602	128420.8525	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260619	158.8	158.93	153.61	154.19	5718000	154.19	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260619	42.4	44.32	42.4	44.32	5362185	44.32	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260619	685.95	697.05	673	692.75	750201	692.75	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260619	8525	8714	8260	8374.5	2734902	8374.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260619	1.99	2.05	1.99	2.05	29565	2.05	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260619	32	32.6	31.54	31.87	1534615	31.87	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260619	136.5	137.88	133.82	135.81	146935	135.81	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260619	64.01	68	64	65.39	28273	65.39	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260619	97	99.26	96.3	98.53	287280	98.53	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260619	129.56	129.63	127.7	128.81	25950	128.81	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260619	33.85	34.05	32.6	32.87	28139	32.87	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260619	200.83	207.58	190.62	205.52	34083	205.52	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260619	3126	3137.1	3079.8	3126.1	1096624	3126.1	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260619	168.58	195.8	167.84	193.8	8783924	193.8	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260619	3.52	3.52	3.52	3.52	0	3.52
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260619	26.83	28.69	26.29	27.36	86801	27.36	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260619	27.05	28	26.53	27.58	1587	27.58	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260619	255.95	256.95	248.2	254.85	894	254.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260619	118	125.1	118	119.59	25535	119.59	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260619	262	262	250	252.65	4491	252.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260619	260	261	250.6	255.5	2925	255.5	down	down	correct
NAM.NSE	INDIA	20260619	1175	1191.3	1157.8	1186.9	1616527	1173.5687	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260619	884.9	910	876.1	889	1020729	889	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260619	168.4	172.21	157.62	160.78	153993	160.78	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260619	365.9	376.75	362.4	376	8824485	376	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260619	987.85	988.5	955	984.25	2539070	981.2214	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260619	7345	7573	7298.5	7493.5	219971	7493.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260619	104.59	107.85	103.5	104.98	466309	104.98	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260619	137.55	141.25	137.31	139.31	167137	139.31	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260619	301	303	295.75	297.35	1132791	297.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260619	109.8	113.37	109.01	111.45	21519579	111.45	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260619	1859	1897.9	1805.1	1873.3	407	1873.3	up	up	correct
NCC.NSE	NCC Limited	20260619	153.4	159.9	153.07	155.84	3287428	155.84	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260619	192	193.68	189	191.88	31484	191.88	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260619	2681	2750	2640.4	2724.2	204	2724.2	up	up	correct
NDL.NSE	Nandan Denim Limited	20260619	2.63	2.65	2.57	2.61	1009217	2.61	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260619	841.15	867	827.4	855.35	38137	851.2286	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20260619	83.3	85.5	79.64	81.03	970020	81.03	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260619	17.36	17.7	16.76	16.97	78655	16.97	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260619	11.47	11.7	11.3	11.44	131033	11.44	down	down	correct
NELCAST.NSE	Nelcast Limited	20260619	138	138	136.53	137.19	61133	136.4423	down	down	correct
NELCO.NSE	Nelco Limited	20260619	886	993.8	886	940.35	8378943	940.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260619	1929.7	1959	1907.8	1932	41494	1932	up	up	correct
NESCO.NSE	Nesco Limited	20260619	1110	1144	1101	1138	50664	1130.7185	up	up	correct
NETF.NSE	Tata Mutual Fund	20260619	267.59	267.59	257.64	259.85	2899	259.85	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260619	34.4	35.13	33.8	33.98	11302310	33.98	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260619	17128	17450	17128	17345	26662	17313.0034	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260619	474.25	488.6	465.85	481.95	1131792	476.6143	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260619	4.02	4.09	4.01	4.04	4217	4.04	up	up	correct
NFL.NSE	National Fertilizers Limited	20260619	77.17	79.3	76.51	77.86	2436000	77.86	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260619	37	38	37	38	4054	38	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260619	1869	1889	1857.1	1878.7	265396	1874.5452	up	up	correct
NHPC.NSE	NHPC Limited	20260619	75.7	76.01	75.13	75.82	12361623	75.82	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260619	180	206.6	179.41	202.31	119622490	200.6573	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260619	32.78	32.78	30.62	30.82	9070	30.82	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260619	274.19	274.19	272	273.18	6515178	273.18	down	down	correct
NIITLTD.NSE	NIIT Limited	20260619	97.87	98.92	94.4	94.91	1360229	94.91	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260619	8.1	8.1	7.95	7.98	174941	7.98	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260619	12.76	13.25	12.7	13	363201	13	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260619	1305.6	1305.6	1286.2	1290.9	7061	1271.1961	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260619	360.3	365.7	347.2	352.05	4547	352.05	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260619	34.17	34.17	34.17	34.17	127387	34.17
NITCO.NSE	NITCO Limited	20260619	106.9	114.44	105.55	113.74	6446037	113.74	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260619	560	573.9	551.1	568.7	113794	568.7	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260619	192.11	197.85	188.1	194.77	5431	194.77	up	up	correct
NKIND.NSE	N.K Industries Limited	20260619	62.05	65	62.05	63	279	63	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260619	324.8	328.7	318.8	321.7	7203482	321.7	down	down	correct
NMDC.NSE	NMDC Limited	20260619	88.5	89.25	88.08	88.42	20685578	88.42	down	down	correct
NOCIL.NSE	NOCIL Limited	20260619	163.39	163.39	158.05	159.02	271457	157.5486	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260619	5.03	5.03	4.81	4.89	158629	4.89	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260619	72.5	75.09	71.5	71.5	3458	71.5	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260619	289.75	290.34	287.69	288.53	1385	288.53	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260619	448	479.7	446.2	462.6	9890	462.6	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260619	419.8	432.85	417.2	428.25	434365	428.25	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260619	5728	5800	5615.5	5732.5	2751	5732.5	up	up	correct
NTPC.NSE	NTPC Limited	20260619	361.95	368	359.95	365.8	17465450	365.8	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260619	791	791	770.5	785.35	24858	772.3724	down	down	correct
NURECA.NSE	Nureca Limited	20260619	237	239	235.4	237.05	5168	237.05	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260619	312.15	315	309.4	312.75	189958	312.75	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260619	342.4	352	336.55	343.3	19406	343.3	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260619	1694	1694	1665.4	1683.5	168755	1681.6815	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260619	9200	9695	9127.5	9638.5	254329	9638.5	up	up	correct
OIL.NSE	Oil India Limited	20260619	420.5	420.55	415.6	418.15	2283403	418.15	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260619	58.09	58.09	55.81	56.63	13132	56.63	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260619	1443.9	1534.7	1435.2	1520.3	4118033	1520.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260619	218.2	229.99	218.2	226.26	46510	226.26	up	up	correct
OMAXE.NSE	Omaxe Limited	20260619	77.8	80	77.59	78.15	84090	78.15	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260619	85.39	89.4	84.4	87.97	120678	87.97	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260619	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260619	29.98	31.63	29.1	31.19	71816	31.19	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260619	58.85	59.35	57.8	58.32	1286394	58.32	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260619	245.3	246.7	243.3	246.25	7609532	246.25	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260619	52.65	52.94	52.2	52.53	94853	52.53	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260619	256.4	260.15	249.7	256.8	36123	249.768	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260619	444.8	447	435.15	440.85	58502	440.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260619	213.04	220.5	213.04	216.98	33715	216.98	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260619	1008.25	1010.1	965	979.05	107623	979.05	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260619	56.3	57.04	56.05	56.42	37713	56.42	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260619	6.2	6.4	6.16	6.21	106806	6.21	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260619	327.9	333.8	325	328.9	3759	327.8595	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260619	136.1	137.82	134.6	135.51	160398	135.51	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260619	181.88	183.49	179.5	180.53	79650	179.7474	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260619	119	123.8	118	121.31	578505	120.728	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260619	73.7	73.7	69	70.7	7647	70.7	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260619	17.64	17.85	17.4	17.57	171386	17.57	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260619	4210.1	4210.1	4086.1	4118.2	17145	4118.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260619	1.59	1.62	1.54	1.54	3077	1.54	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260619	44.16	44.84	43	43.12	29596	43.12	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260619	40000	40480	39545	39975	84195	39975	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260619	58.54	59.75	58.06	58.81	6346774	58.81	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260619	95.5	96.9	93	95.99	636	95.99	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260619	55.9	55.91	54.11	55.91	8369	55.91	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260619	535	564.9	530	536.4	385112	536.4	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20260619	423.8	434.8	406	425.8	13445	425.8	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260619	409.85	489.9	409.2	483.25	10473948	483.25	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260619	93.3	96.25	93.3	94.6	7994	94.6	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260619	70	74.34	68.94	73.06	7921488	73.06	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260619	229.4	232.31	227.54	229.61	266116	229.61	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260619	3.02	3.02	3.02	3.02	90404	3.02
PARTYCRUS.NSE	SM	20260619	95	95	95	95	1000	95
PATELENG.NSE	Patel Engineering Limited	20260619	30.01	31.72	29.61	31.02	17055822	31.02	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260619	15	15.3	14.58	14.85	472012	14.85	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260619	8.93	8.99	8.84	8.91	44829041	8.91	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260619	83.79	83.79	82.32	82.73	45356	82.73	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260619	18.99	18.99	18.16	18.36	629	18.36	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260619	161	162.2	159.6	160.9	295621	160.9	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260619	16.68	16.68	16.03	16.25	90492	16.25	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260619	4700	4844.5	4602	4837	1504523	4837	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260619	288	291.9	285.55	288.7	2152318	288.7	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260619	429.3	432	425.65	431	3496218	431	up	up	correct
PFIZER.NSE	Pfizer Limited	20260619	4528	4560	4503	4533.7	20700	4461.3198	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260619	240	244.9	228.74	231.72	3030295	231.72	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260619	31.2	31.44	30.81	31.05	374601	31.05	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260619	565.1	568.2	554.65	560.5	2528045	560.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260619	9035	9389.5	8981	9274.5	47332	9274.5	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260619	6293	6380	6212	6244	12057	6244	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260619	1752.9	1833.4	1729.5	1793.5	191093	1793.5	up	up	correct
PGINVIT.NSE	IV	20260619	93.75	93.9	93.25	93.89	1347504	93.89	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260619	1861.7	1911	1851	1881.1	584631	1881.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260619	1572	1595	1565	1580	847276	1568.7073	up	up	correct
PIIND.NSE	PI Industries Limited	20260619	2839.9	2845.9	2781.7	2803.6	258029	2803.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260619	4439.9	4480	4406.4	4424.4	843	4415.4252	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260619	8.14	8.2	8.04	8.17	32774	8.17	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260619	24.77	25.5	23.75	24.68	39051	24.68	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260619	982.9	1020	982.9	1009.45	73926	1009.45	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260619	760	770	760	763	28	763	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260619	174.92	174.92	172.5	173.52	8290	173.52	down	up	incorrect
PNB.NSE	Punjab National Bank	20260619	109	109.48	108.3	108.77	13771644	108.77	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260619	91.17	92.99	89.47	92.05	827845	92.05	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260619	1004	1006	989.7	1003	354706	1003	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260619	23	24.01	22.52	23.03	21665	23.03	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260619	215.79	227.77	213.85	226.01	2505262	226.01	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260619	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260619	260	260	251	259.05	947	259.05	down	down	correct
POKARNA.NSE	Pokarna Limited	20260619	950	971.7	936.1	951.3	100328	950.7099	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260619	9900	10120	9831	10083	470348	10083	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260619	1570	1594.7	1546	1563.3	107588	1563.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260619	926.5	955.55	925	951.1	129385	951.1	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260619	321.8	321.8	314.45	315.2	4301	315.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260619	403.7	436	400.7	426.7	11450981	426.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260619	288.95	292.9	287.65	292.25	10295261	292.25	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260619	36215	37115	36115	36880	114962	36880	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260619	2814.2	2850.8	2790	2839.9	64257	2839.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260619	261.5	261.5	250.98	254.93	47730	254.93	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260619	259.91	262.76	255.04	259.63	93148	259.63	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260619	22.14	22.14	20.95	21.16	39482	21.16	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260619	343	343	337.5	340.5	488816	340.5	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260619	148.25	149.28	144.3	145.6	726095	145.6	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260619	4.6	4.69	4.4	4.52	118304	4.52	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260619	8.3	8.3	7.82	8.09	35445	8.09	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260619	150.17	155.48	148.62	152.32	226756	151.2361	up	up	correct
PRECOT.NSE	Precot Limited	20260619	760	762.95	751	753.3	6046	753.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260619	420	423	405	408.25	372231	408.25	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260619	744.8	798.9	743.35	775.3	2574942	775.3	up	up	correct
PREMIER.NSE	Premier Limited	20260619	2.85	3	2.85	2.98	3652	2.98	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260619	62.8	63.9	61	63.33	137231	63.33	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260619	1500	1504.8	1473	1497.3	810768	1497.3	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260619	560.35	562.55	554.2	559.15	411741	559.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260619	294.15	303.75	293.75	299.9	61822	299.9	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260619	282.55	288.65	279.1	281.95	340563	281.95	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260619	17.9	19.45	17.41	19.01	1171108	19.01	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260619	3465.1	3500	3429.7	3493.9	52959	3493.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260619	122.99	123	118.4	119.26	291083	119.26	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260619	25.1	25.25	24.85	25.09	1900659	24.6961	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260619	912.65	987	893.3	969.1	474690	969.1	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260619	96.25	98.21	96.25	97.54	1872167	97.54	up	up	correct
PTC.NSE	PTC India Limited	20260619	188.9	189.65	186.27	186.65	714746	186.65	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260619	42.04	42.4	41.5	42.29	72509	41.2535	up	up	correct
PULZ.NSE	SM	20260619	23.3	24.4	23.1	24.4	6000	24.4	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260619	1022.6	1074	1010.1	1042.8	107298	1040.1084	up	up	correct
PURVA.NSE	Puravankara Limited	20260619	225	225	218.95	220.36	109785	220.36	down	down	correct
PVP.NSE	PVP Ventures Limited	20260619	29.3	30.29	29.01	29.85	262751	29.85	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260619	120.4	120.69	117.81	120	112937	120	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260619	263	263.79	263	263.61	324	263.61	up	up	correct
QUESS.NSE	Quess Corp Limited	20260619	248.7	252.81	247	249.87	394002	249.87	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260619	181.3	181.3	175	178.7	75126	178.7	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260619	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260619	3.11	3.23	3.05	3.11	34482	3.11
RADICO.NSE	Radico Khaitan Limited	20260619	3699	3778	3686	3765	746962	3756.6539	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260619	6.48	6.48	6.03	6.31	84992	6.31	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260619	321	324.5	316.35	319.4	640456	319.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20260619	189.15	195.9	187.36	192	3687315	192	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260619	97.51	97.51	97.51	97.51	208037	97.51
RAJMET.NSE	Rajnandini Metal Limited	20260619	3.86	3.86	3.68	3.77	402872	3.77	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260619	454.5	459.25	446.25	448.6	54525	446.7908	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260619	34.35	34.35	33.23	33.85	23357	33.85	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260619	12.8	12.8	12.3	12.47	33672	12.47	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260619	7.22	7.22	7.22	7.22	0	7.22
RALLIS.NSE	Rallis India Limited	20260619	228.44	232.8	227	229.78	1396643	229.78	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260619	29.88	30.19	28.66	29.27	42976	29.27	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260619	5.04	5.05	4.89	4.9	19014435	4.9	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260619	893.8	893.8	882.05	885.3	60903	885.3	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260619	293	295.7	288	291	153464	291	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260619	553	568.2	516.25	557.2	245907	557.2	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260619	428.35	433.5	425	427.25	81986	427.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260619	12.85	12.96	12.75	12.82	160561	12.82	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260619	1632	1795	1622.7	1688.3	126251	1688.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260619	2625	2848	2600	2770.9	65426	2770.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20260619	586.1	596.45	582.25	586	403104	586	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260619	370.2	379.9	367.5	378.85	9737378	378.85	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260619	133.2	139.25	133.2	136.65	6504274	136.65	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260619	0.93	0.94	0.92	0.92	2832405	0.92	down	down	correct
RECLTD.NSE	REC Limited	20260619	355.2	357.95	352.8	355.35	2926136	355.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260619	270	290.46	268.54	280.76	22331777	274.6041	up	up	correct
REFEX.NSE	Refex Industries Limited	20260619	315	342	315	336.9	3756870	335.8266	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260619	44.75	44.75	40.01	40.55	934	40.55	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260619	367	367.45	352.1	355.85	251468	355.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260619	1328	1338.2	1305.3	1309.5	24887034	1309.5	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260619	247.85	258.7	245.61	253.4	2467002	253.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260619	81.55	81.55	81.55	81.55	0	81.55
REMSONSIND.NSE	Remsons Industries Limited	20260619	85.5	88	84.43	85.61	279148	85.61	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260619	23.17	23.3	22.88	23.09	4750525	23.09	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260619	390.5	398.85	388.8	393.65	57133	393.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260619	69.57	71.35	69.57	70.93	3533	70.93	up	up	correct
REPRO.NSE	Repro India Limited	20260619	365.3	379.15	364.5	370.5	28535	370.5	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260619	185.72	192.66	184.61	191.09	176171	191.09	up	up	correct
RGL.NSE	Renaissance Global Limited	20260619	110	112	108.83	111.33	394005	111.33	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260619	2.21	2.26	2.15	2.2	675584	2.2	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260619	370	384.95	366.95	381.95	259533	381.95	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260619	144	148.9	143.01	145.28	4534708	145.28	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260619	859	882.95	851	858.4	176308	858.4	down	down	correct
RITES.NSE	RITES Limited	20260619	210.91	214	209	213.32	390637	213.32	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260619	18.49	19.44	18.18	18.74	35769	18.74	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260619	28.8	29.37	27.5	29.37	115371	29.37	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260619	594.4	595.25	584.45	588.7	210369	588.7	down	down	correct
RML.NSE	Rane (Madras) Limited	20260619	986	1137	980	1121.15	2085525	1121.15	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260619	337	337	329	330.2	33134	330.2	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260619	141.49	143.6	140.02	143.39	1093800	143.39	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260619	3.4	3.4	3.3	3.4	669742	3.4
ROML.NSE	Raj Oil Mills Limited	20260619	45.11	50	45.11	46.95	47041	46.95	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260619	533.7	574	522	560.9	819039	560.3595	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260619	56.95	56.95	56.01	56.05	13918	56.05	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260619	535	548.5	523.95	545.5	175811	545.5	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260619	2280	2318.8	2255.5	2277.4	3109	2255.1117	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260619	26.6	26.85	26.02	26.1	33990385	26.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260619	65.25	65.25	63.14	63.9	30090	63.9	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260619	872.55	882	866.05	871.2	7986	871.2	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260619	36.61	36.61	36.61	36.61	21914	36.61
RSWM.NSE	RSWM Limited	20260619	193.37	197.5	190.25	191.63	61088	191.63	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260619	264.95	265	259.2	264.15	126485	264.15	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260619	35.4	35.47	34.79	35.07	1322142	35.07	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260619	9.29	9.5	9.23	9.37	10418010	9.37	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260619	343.3	348.95	334.25	339.9	14342	339.9	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260619	6.46	6.46	6.15	6.2	75650	6.2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260619	111.4	111.4	110.05	110.52	11704	110.52	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260619	159.98	164.19	159	160.76	191076	160.76	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260619	45.99	46.75	44.1	46.53	34918	46.53	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260619	246.5	246.5	242.29	243.99	5474304	243.99	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260619	398.8	398.8	372	388.45	508	388.45	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260619	7.6	7.6	7.25	7.31	1437	7.31	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260619	9	9.13	8.77	8.96	151065	8.96	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260619	2.93	2.98	2.79	2.85	172779	2.85	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260619	1670.9	1685	1640.2	1675.5	65249	1673.4414	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260619	25.46	25.46	24.79	25.46	3416	25.46
SAGCEM.NSE	Sagar Cements Limited	20260619	172	173	170.2	172.03	35596	172.03	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260619	181.4	183.86	178.33	180.05	20204156	180.05	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260619	788	820	788	803.6	53400	803.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260619	18.45	18.45	16.5	17.53	231839	17.53	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260619	140.64	141.09	138	140	146161	140	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260619	1.92	1.95	1.86	1.91	1003363	1.91	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260619	7.07	7.15	7.01	7.07	3700116	7.07
SALONA.NSE	Salona Cotspin Limited	20260619	270	274	264.1	273.95	391	273.95	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260619	54.8	57.59	53	57.51	156433	57.51	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260619	649.15	661	636.65	652.7	53840	652.7	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260619	7.1	7.17	6.58	6.63	77343	6.63	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260619	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260619	969	987.8	968.4	980	319	980	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260619	693.7	730.05	688.05	707.95	792100	707.95	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260619	541.65	549.7	530.25	541	20614	539	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260619	410	421.7	406.4	414.75	335442	414.75	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260619	38.43	38.43	36.93	38.43	590665	38.43
SANOFI.NSE	Sanofi India Limited	20260619	3372.5	3385.9	3332	3341	17691	3341	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260619	0.23	0.23	0.21	0.22	1255770	0.22	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260619	519	527.5	510	523.65	281005	523.65	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20260619	458.75	469.5	456.15	468.9	879079	468.9	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260619	98.6	99.64	95.44	96.49	126147	94.6264	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260619	2699.6	2780.2	2540	2586.1	241298	2567.7649	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260619	318	318.9	315	316.2	2653	316.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20260619	55.4	56.23	55.16	55.5	46322	55.5	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260619	230.1	236.45	228.87	235.43	288640	235.43	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260619	740	774.5	730	746.55	952725	746.55	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260619	624.95	624.95	611	616.9	805565	616.9	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260619	120.61	120.61	118.55	119.3	5574	119.3	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260619	307.99	309.65	295.31	304.31	78616	304.31	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260619	288.9	288.9	280.56	283.72	9926	283.72	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260619	220.15	220.15	215.4	218.17	3338	218.17	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260619	1800	1814.2	1786.9	1800.2	352560	1800.2	up	up	correct
SBIN.NSE	State Bank of India	20260619	1042	1042	1029.3	1035.1	9099878	1035.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260619	4186	4369	4144.3	4333	259040	4333	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260619	148.76	151.95	147.2	150.37	26235	150.37	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260619	1299.9	1338	1285	1331.4	389634	1331.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260619	309.5	319.5	309.5	312.15	5887279	312.15	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260619	81.1	84.09	73.65	75.9	5855376	75.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260619	1354.7	1370.6	1325	1366.8	61311	1366.8	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260619	19.74	19.74	18.46	19.35	17694	19.35	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260619	101.2	103.5	100.61	101.67	1252851	101.67	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260619	220.4	232.36	219.1	225.76	47803	225.76	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260619	17.54	17.54	17.54	17.54	54788	17.54
SETF10GILT.NSE	SBI Mutual Fund	20260619	261.84	263.4	261.02	262.4	3280	262.4	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260619	258.91	258.91	254.6	257.95	872508	257.95	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260619	591.24	593.21	590.1	591.79	47441	591.79	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260619	774.73	780.5	771.22	773.03	30741	773.03	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260619	0.45	0.46	0.44	0.44	8224	0.44	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260619	13.27	13.53	13.01	13.48	9915	13.48	up	up	correct
SFL.NSE	Sheela Foam Limited	20260619	702.45	711.2	693.25	700.65	259025	699.7037	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260619	586.3	594.6	582.4	586.4	4722	586.4	up	up	correct
SGL.NSE	STL Global Limited	20260619	10.45	10.46	10.12	10.2	8336	10.2	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260619	66.99	71.4	65	69.22	18177	69.22	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260619	540	557	538	551.05	751662	551.05	up	up	correct
SHALBY.NSE	Shalby Limited	20260619	170.4	172.38	168	170.82	45036	170.82	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260619	51.82	54.7	51.11	54.21	286731	54.21	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260619	121.81	121.81	121.81	121.81	15995	121.81
SHANTI.NSE	Shanti Overseas (India) Limited	20260619	6.9	6.9	6.15	6.56	25967	6.56	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260619	451.85	459	450	450.6	25914	448.523	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260619	908.25	919.9	897.6	900.8	165582	900.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260619	814.8	829.4	808.55	825.85	46507	825.85	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260619	138.11	140.95	137.71	139.37	233505	139.37	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260619	457.73	457.73	445.81	450.05	13702	450.05	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260619	136.85	137	130.1	130.6	21734	130.6	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260619	545.6	558.85	542.05	551.35	543714	551.35	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260619	16.91	17.32	16.9	17.12	10335	17.12	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20260619	63.89	63.89	61.07	61.2	140	61.2	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260619	152.5	152.5	146.96	151.22	1390	151.22	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260619	139.79	142.4	137.5	140.07	473873	140.07	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260619	361.7	365.95	357.3	360.5	16501	360.5	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260619	34.94	35	34.2	35	14835	35	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260619	76.16	77.23	75.1	76.26	103238	76.26	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260619	25350	25405	24940	25075	14059	25009.9907	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260619	389.1	398.85	382.15	396	32285	396	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260619	45.98	48	45	46.06	282641	46.06	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260619	0.37	0.37	0.36	0.37	418196	0.37
SHREYANIND.NSE	Shreyans Industries Limited	20260619	136.9	142	136	137.83	3550	137.83	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260619	3830	3860	3714.4	3739.7	66281	3735.2158	down	down	correct
SHUBHLAXMI.NSE	SM	20260619	27	28.5	27	28.4	11000	28.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260619	4.9	5.15	4.9	5.09	86175	5.09	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260619	979.9	982.7	963.05	970.3	417295	968.6202	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260619	18.45	19.01	18.45	19.01	17828	19.01	up	up	correct
SIEMENS.NSE	Siemens Limited	20260619	3744.5	3776.1	3710.5	3762.8	339876	3762.8	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260619	49.3	50	48.06	48.4	4955	48.4	down	down	correct
SIL.NSE	Standard Industries Limited	20260619	15.65	15.89	15.45	15.73	5620	15.73	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260619	75.15	76	74.55	74.94	313613	74.94	down	down	correct
SILINV.NSE	SIL Investments Limited	20260619	435	442.4	425.9	427.6	1925	425.0496	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260619	17.3	17.3	16.69	16.91	5392	16.91	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260619	6.95	6.95	6.73	6.84	8895	6.84	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260619	280	284.2	271	274.85	1379517	274.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260619	78.5	78.99	76	78.73	4542	78.73	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260619	411.8	414.8	408.35	412.3	133916	412.3	up	up	correct
SIS.NSE	SIS Limited	20260619	426.7	441	422.1	429.75	221039	429.75	up	up	correct
SITINET.NSE	SITI Networks Limited	20260619	0.35	0.36	0.34	0.35	644324	0.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20260619	635.55	639.4	626.05	631.6	47821	626.4696	down	down	correct
SJVN.NSE	SJVN Limited	20260619	74.18	74.18	72.73	72.88	2745661	72.88	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260619	1649.9	1651.7	1624.9	1638.3	36642	1618.08	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260619	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260619	541.7	555.35	535.05	543.3	534289	543.3	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260619	239.8	239.8	233.21	237.26	291463	237.26	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260619	167.5	169.9	165.15	169.37	1479	167.4873	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260619	72.99	72.99	70.06	72.09	449315	72.09	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260619	374.4	386	373.15	378.6	103827	378.6	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260619	39.59	39.89	38.78	39.39	160228	39.39	down	down	correct
SOBHA.NSE	Sobha Limited	20260619	1414.6	1425	1403.3	1418.9	58836	1413.1078	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260619	566.1	576.6	558.35	563.1	127675	563.1	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260619	17775	18379	17696	18052	283451	18052	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260619	516.5	518.8	513.15	516.4	37511	516.4	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260619	96.6	98	95	96.86	10120	96.41	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260619	99	100.51	98.2	99.07	2768	99.07	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260619	604.8	618.75	598.3	613.8	1977764	612.0212	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260619	300	303.6	295	296.3	2546184	292.3109	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260619	589.4	609.9	585	604.8	186206	604.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260619	48.5	49.15	48.05	48.46	14135084	48.46	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260619	247.95	250.45	240.35	244.35	322746	244.35	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260619	948	1084	935.15	1028.4	2021580	1028.4	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260619	256.25	258.2	252.25	254.7	98966	254.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260619	242	245.69	236	238.09	1855116	238.09	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260619	3.37	3.58	3.35	3.53	1159229	3.53	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260619	111	120.48	108	118.41	106482	118.41	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260619	37.32	37.5	36.82	37.07	37967	37.07	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260619	70.88	72.23	69.71	70.66	939279	70.66	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260619	29.77	30.5	29.7	29.86	4305	29.86	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260619	187.7	203.9	186.2	198.3	1442976	198.3	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260619	203	237	202.9	214.96	92491	214.96	up	up	correct
SRF.NSE	SRF Limited	20260619	2701	2719.8	2687.1	2712	321703	2712	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260619	492.85	493	485.1	490.25	5900	490.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260619	0.38	0.38	0.38	0.38	0	0.38
SSWL.NSE	Steel Strips Wheels Limited	20260619	227.65	236.29	224.16	229.09	891327	229.09	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260619	1095	1122	1095	1110.9	68321	1110.9	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260619	216.3	216.95	212.2	213.25	293430	213.25	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260619	137.88	138.4	136.1	137.22	2678	137.22	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260619	135.1	138.99	134	135.95	187058	135.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260619	79.61	80	77.05	79.18	11880	79.18	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260619	13	13.5	12.84	13.39	9542689	13.39	up	up	correct
STEL.NSE	STEL Holdings Limited	20260619	596.25	600.8	575.1	598.05	12971	598.05	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260619	243.79	249.86	241.22	245.52	43478	245.52	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260619	669.5	678	645.2	654.35	2652413	654.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260619	687.75	698.9	681.25	694.25	121332	694.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260619	3331.6	3348.9	3276	3327.8	25216	3327.8	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260619	11.67	11.75	11.22	11.46	756555	11.46	down	down	correct
SUBROS.NSE	Subros Limited	20260619	740.3	749.95	725.7	747.45	68862	747.45	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260619	906.45	930.7	903	913.6	247962	913.6	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260619	454.5	456.95	450.8	452.7	113818	451.6113	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260619	40.51	40.98	39.76	40.03	88976	40.03	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260619	1551	1585	1540.8	1550	2110	1550	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260619	1.36	1.39	1.35	1.37	307662	1.37	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260619	4400	4512	4395.2	4475.5	114567	4452.0946	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260619	768	870	752.4	808.95	31023	808.31	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260619	869	880	859.6	878.55	102577	878.55	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260619	357.6	360.8	352.5	358.55	93273	358.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260619	1824	1842.7	1820.9	1838.3	2126703	1838.3	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260619	324	327.45	319.5	326.1	268420	326.1	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260619	526	526.6	516.75	520.85	291184	520.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260619	157.31	159.85	154.15	155.58	5553	155.58	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260619	5.09	5.1	4.85	5.07	119853	5.07	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260619	468.9	473.85	464.05	466.55	69636	466.55	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260619	1.3	1.3	1.3	1.3	95180	1.3
SUPREMEIND.NSE	The Supreme Industries Limited	20260619	3507	3557	3476.5	3535	183436	3510.2152	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260619	26.89	27	25.78	26.75	133732	26.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260619	19.05	21.48	18.7	19.35	488241	19.35	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260619	60.95	61	59	59.62	4281	59.62	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260619	261.1	267.41	259.03	267	993473	267	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260619	173.19	175.8	169.5	175.09	928246	175.09	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260619	38.2	39	37.3	38.18	45583	38.18	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260619	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260619	258.05	271.6	254.55	268.2	1458412	268.2	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260619	2.77	2.81	2.77	2.79	203382	2.79	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260619	58.44	60.45	58.21	59.2	139917727	59.2	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260619	4.27	4.27	3.92	4.09	28674	4.09	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260619	3874.1	3940	3859.3	3927.6	14327	3822.3152	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260619	633.6	658.75	631.45	639.35	25430	635.6461	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260619	221.84	241.5	218.79	235.47	11739576	235.47	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260619	680	701.85	677.55	697.15	67523	692.176	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260619	439.1	445.95	436.3	440.75	761776	440.75	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260619	200	204.67	198.3	201.22	602	201.22	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260619	332.65	342.7	330.05	338.45	124429	338.45	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260619	29.8	30.48	29.15	30.03	110103	30.03	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260619	354.1	366	350	360.45	137375	360.45	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260619	516.95	524.5	509.25	521.35	406502	521.35	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260619	20.16	20.5	19.51	20.35	21495	20.35	up	up	correct
TARC.NSE	TARC Limited	20260619	128.47	129.79	125.42	126.18	378125	126.18	down	down	correct
TARMAT.NSE	Tarmat Limited	20260619	52.07	52.58	51	52.37	11473	52.37	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260619	8225	8445.5	8205	8297.5	2388	8297.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260619	732	743.6	723.3	729.15	449003	729.15	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260619	1921	2016.5	1921	2003	1088874	2003	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260619	1105	1118.5	1103.2	1111.5	1309050	1111.5	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260619	4050	4095	3926.1	4084.5	593779	4084.5	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260619	694.15	694.9	675.55	691	500016	691	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260619	402.5	403.7	399.5	402.35	4585159	402.35	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260619	199.25	199.36	196.5	199.28	31571461	199.28	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260619	1204.7	1205.1	1180	1194	16844	1194	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260619	189.4	194.84	187.2	188.88	360453	188.88	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260619	944.4	955.95	929.15	948.05	51986	947.0334	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260619	539.85	541.95	528.6	537.55	10244	537.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260619	22.73	22.73	22.73	22.73	4491	22.73
TCPLPACK.NSE	TCPL Packaging Limited	20260619	2906	3046.2	2868.1	3029.4	9751	3029.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260619	2105	2138	2059.9	2125	13286502	2125	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260619	1273.8	1290	1264.1	1272.7	508115	1272.7	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260619	1457.2	1470	1442.6	1465	59621	1465	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260619	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260619	1350	1417.2	1344	1409.6	5864187	1373.8963	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260619	1072.2	1095	1067	1079.3	242432	1079.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260619	598.05	644.75	596	632.35	17342068	632.35	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260619	570.35	579.1	558	561.6	173209	561.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260619	418	422.45	403.1	416.55	26825	416.55	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260619	100.51	103.49	100.2	102.39	90151	102.39	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260619	45.34	46.75	45.11	45.74	39217	45.74	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260619	108.5	109.97	107.5	109.29	1604439	109.29	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260619	74.3	75.3	73.57	74.16	1696001	74.16	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260619	12.66	13.56	12.3	12.53	143120	12.53	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260619	8.93	9.14	8.93	9.1	9814	9.1	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260619	5440	5502	5371	5454.6	58334	5439.3849	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260619	100	100	97.1	98.57	5921	98.57	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260619	101.97	103.19	101	101.73	30800	101.73	down	down	correct
THERMAX.NSE	Thermax Limited	20260619	4696.3	4759	4680	4725	74248	4706.4342	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260619	116.03	116.03	108.71	111.6	2950171	111.6	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260619	299	322.15	294.9	314.2	147620	314.2	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260619	534.85	542.5	532.05	540.55	138650	533.6046	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260619	432	452.65	432	443.1	988779	443.1	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260619	2500	2648	2497.3	2616.7	40259	2616.7	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260619	3227	3302	3227	3285.6	265126	3285.6	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260619	4.79	5.15	4.7	4.89	91287	4.89	up	up	correct
TIL.NSE	TIL Limited	20260619	215.01	237.9	213.14	232.67	420945	232.67	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260619	179.2	180.42	177.26	178.42	2445810	178.42	down	down	correct
TIMKEN.NSE	Timken India Limited	20260619	3585	3724.8	3566.1	3712	162512	3712	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260619	173.39	174.78	165.98	167	432923	167	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260619	47.16	48.83	46.5	47.98	264923	47.98	up	down	incorrect
TITAN.NSE	Titan Company Limited	20260619	4360	4441.7	4360	4419.9	941346	4405.4445	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260619	90.61	91.65	90.05	90.59	50398	90.59	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260619	144.2	145.99	144.2	145.39	19088	145.39	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260619	8.56	9.79	8.56	9.23	20255	9.23	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260619	85.89	86.99	84	86.29	8042	86.29	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260619	4417.7	4486.9	4415	4429.8	736331	4429.8	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260619	1455	1455	1419.3	1438.4	389436	1438.4	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260619	51.5	52.1	49.99	50.74	4108	50.74	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260619	74.5	76.5	71.2	73.04	5731	73.04	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260619	67.67	68.58	66.07	66.81	46900	66.81	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260619	7.07	7.25	6.9	7	19335	7	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260619	145.02	145.02	139.32	140.93	16177	140.93	down	down	correct
TRENT.NSE	Trent Limited	20260619	3182	3218.8	3140	3203.6	2456189	3203.6	up	up	correct
TRF.NSE	TRF Limited	20260619	236.63	241.5	229.89	233.8	10942	233.8	down	down	correct
TRIDENT.NSE	Trident Limited	20260619	25.86	26.16	25.52	25.95	8995498	25.95	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260619	58	58	56.5	57	9018	57	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260619	677	696.6	665	672.3	919523	672.3	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260619	408.45	415.55	400.3	403.55	494475	403.55	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260619	883.35	964	875.35	929.4	15990	919.9974	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260619	538	549	531.1	541.3	81663	541.3	up	down	incorrect
TTL.NSE	T.T. Limited	20260619	6.85	7	6.56	6.83	64351	6.83	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260619	44.89	45.46	44.02	44.19	3305285	44.19	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260619	480.1	490	477.25	482.35	75869	482.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260619	3437.6	3460.8	3414.3	3460	926221	3460	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260619	4124.9	4150	4056	4105.6	5178	4105.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260619	107.83	109.34	106.04	107.37	42493	107.37	down	down	correct
TVVISION.NSE	TV Vision Limited	20260619	5.26	5.3	5.1	5.2	23431	5.2	down	down	correct
UBL.NSE	United Breweries Limited	20260619	1348	1364.6	1323	1341.9	430193	1341.9	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260619	27.92	27.92	27.45	27.58	10035499	27.58	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260619	435	435	422.3	425.9	49331	422.9509	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20260619	74.5	74.84	72.91	73.39	39276	73.39	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260619	40.3	40.3	39.13	39.64	93539	39.64	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260619	100.23	100.35	98.86	99.73	110444	99.73	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260619	58.52	58.84	57.02	57.27	6884920	57.27	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260619	11311	11476	11300	11375	403613	11375	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260619	5.6	5.9	5.47	5.74	24110	5.74	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260619	448.1	465.1	440.55	444.3	195599	444.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260619	213.3	225.6	213.3	222.51	9242	222.51	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260619	108	108.75	106.3	107.13	2840	103.6831	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260619	176.1	176.69	174.5	175.76	11232086	170.7348	down	down	correct
UNITECH.NSE	Unitech Limited	20260619	5.21	5.22	4.98	5.01	8983514	5.01	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260619	495.65	495.65	487.05	492.85	5864	492.85	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260619	90.1	91.7	87.42	89.12	220125	89.12	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260619	1235	1328.3	1227.1	1273.5	497951	1273.5	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260619	360	360	352.5	352.5	109	352.5	down	up	incorrect
UPL.NSE	UPL Limited	20260619	610.8	611.7	603	608.65	4384034	602.8149	down	down	correct
URJA.NSE	Urja Global Limited	20260619	10.14	10.21	10.05	10.12	2100953	10.12	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260619	490.6	492	470.9	476.05	2261017	476.05	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260619	958	958.7	947.55	950.25	185099	913.2753	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260619	240	240	235.67	237.85	28052	237.85	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260619	234	241.2	230.16	236.85	1525962	236.85	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260619	6247.9	6247.9	6100	6108	10920	6108	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260619	251	251	242.5	244.95	308711	243.4254	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260619	7.67	7.85	7.41	7.59	59763	7.59	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260619	6.37	6.39	6.23	6.29	1457731	6.29	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260619	309.9	309.9	287.25	290.95	100001	290.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260619	45.07	45.49	43.92	44.48	42891	44.48	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260619	6.76	8	6.7	7.1	444892	7.1	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260619	605.65	618.85	600.7	615.2	83632	615.2	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260619	35.9	37	35.9	36.31	183738	36.31	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260619	59.2	59.2	57.22	57.53	18958	57.53	down	down	correct
VBL.NSE	Varun Beverages Limited	20260619	535.9	538.7	526.35	529.5	9495702	529.5	down	down	correct
VEDL.NSE	Vedanta Limited	20260619	302.4	304.9	299.5	300.8	15040336	300.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260619	1425.8	1432	1402.8	1423.5	25663	1423.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260619	1703	1790	1703	1739.1	44027	1739.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260619	45.9	45.9	43.05	43.4	19352	43.4	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260619	459.2	466.85	454.2	464.9	43324	464.9	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260619	135.05	137.8	131.74	131.74	105083	131.74	down	down	correct
VGUARD.NSE	V	20260619	310.45	316.15	308.1	311.25	359177	311.25	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260619	3604.6	3675	3571.8	3674.3	1266	3674.3	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260619	286.2	288.95	283.55	284.4	5035	284.4	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260619	1305.6	1390	1294.7	1364.2	327949	1364.2	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260619	4.51	4.51	4.51	4.51	190551	4.51
VIKASECO.NSE	Vikas EcoTech Limited	20260619	1.29	1.29	1.26	1.27	1968807	1.27	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260619	1.49	1.5	1.47	1.48	1707840	1.48	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260619	566.25	578	560.7	571.4	247219	571.4	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260619	1306.8	1342	1298	1333.9	62936	1333.9	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260619	2176.2	2400	2171	2374.1	217681	2374.1	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260619	34.5	35.4	33.56	34.67	50923	34.67	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260619	254.55	258.5	245	253.9	22963	253.9	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260619	25.4	25.85	24.8	24.99	119793	24.99	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260619	317.95	325	315.35	317.5	191361	317.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260619	11.14	11.14	11.14	11.14	314415	11.14
VISAKAIND.NSE	Visaka Industries Limited	20260619	77	77.5	76.27	77.17	66006	75.9854	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260619	42	43.4	41	41.48	95460	41.48	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260619	601.9	607.9	595	601	40118	601	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260619	5.5	5.75	5.4	5.62	248740	5.62	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260619	0.54	0.56	0.53	0.55	265986	0.55	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260619	242.5	243.48	240.1	242.24	4842	242.24	down	down	correct
VMART.NSE	V	20260619	789.2	803	773.05	797.8	168516	796.7334	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260619	10000	10430	9961.5	10237.5	46149	10127.4667	up	up	correct
VOLTAS.NSE	Voltas Limited	20260619	1357.6	1366.7	1332.6	1349.2	987277	1349.2	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260619	241.88	242.72	239	240.01	64792	240.01	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260619	283.5	284.05	280	281.55	17712	281.55	down	down	correct
VSTIND.NSE	VST Industries Limited	20260619	259.5	260.05	257	259.95	262027	248.1742	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260619	4540	4634	4540	4566.6	4706	4566.6	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260619	660	670.05	650.9	658.7	613055	658.7	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260619	1851.8	2009.7	1850	1983.6	2889807	1978.77	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260619	300.45	315.8	296.7	312.05	5681026	312.05	up	up	correct
WANBURY.NSE	Wanbury Limited	20260619	253.8	270.35	253.8	266.75	129470	266.75	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260619	974	989.9	960.05	971.45	2514	971.45	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260619	103	107.4	103	104.71	2085136	104.71	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260619	84	94	83.11	88.58	18655	88.0198	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260619	1389	1434.3	1386.1	1423.4	707135	1418.6893	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260619	570	580	564	567.85	254944	565.0589	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260619	1705.1	1780	1705.1	1775	66	1775	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260619	7945	8149	7781	7909	12124	7898.8361	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260619	465.8	472.9	458.25	467.1	30420	467.1	up	up	correct
WHEELS.NSE	Wheels India Limited	20260619	1530	1567.6	1456.7	1553.4	89140	1544.4766	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260619	807.5	807.5	790.2	794.95	141683	794.95	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260619	26.31	27.5	26.31	26.81	588	26.81	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260619	807.65	830	803.05	816	44783	809.8811	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260619	325.2	332.15	322.6	325.05	65523	325.05	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260619	151.35	166.81	151.35	163.19	7143	163.19	up	up	correct
WIPRO.NSE	Wipro Limited	20260619	176.76	181.48	174.89	180.8	37469436	180.8	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260619	1990.1	2024	1980.1	2011.1	797012	2011.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260619	484.55	485	475.05	480.7	49094	480.7	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260619	67.28	67.76	66.5	66.79	43339	66.79	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260619	521.8	523.7	508.55	513.35	92248	513.35	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260619	64	64.75	62.86	63.2	110681	63.2	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260619	84.1	87.72	84	85.95	18191	85.95	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260619	1300.2	1392	1288.2	1344.8	186021	1342.955	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260619	25.43	25.6	25.25	25.41	132491220	25.41	down	down	correct
YUKEN.NSE	Yuken India Limited	20260619	703.7	708.5	687	692.45	4006	692.45	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260619	112	117.79	110.66	113.36	75042015	113.36	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260619	8.82	8.82	8.82	8.82	919980	8.82
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260619	8.49	8.88	8.4	8.54	1814808	8.54	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260619	213	220.16	213	216.5	365	216.5	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260619	6.01	6.08	5.52	5.87	127560	5.87	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260619	457.95	457.95	444.65	448	1084325	437.3494	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260619	1932	2013.5	1926	1997	1662568	1997	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260619	84.37	84.37	79.2	80.63	17128	80.63	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260619	1284.9	1364	1279	1307.6	166132	1307.6	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260619	233.2	251.62	233.2	238.46	794592	238.46	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260619	508.3	515	503.3	512.35	189453	511.3285	up	up	correct