CollectAI

close-nse_india_stocks

2026/06/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260622	187.69	190.53	184.32	188.41	127438	187.2612	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260622	33.51	33.99	33.5	33.85	1676	33.85	up	up	correct
3MINDIA.NSE	3M India Limited	20260622	33350	33455	33160	33325	1870	32849.2644	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260622	33	33.95	31.42	32.71	3140	32.71	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260622	326	344.8	326	337.8	72685	337.8	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260622	672.1	688.8	672	681.8	132137	681.8	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260622	14.36	14.68	14.1	14.23	138211	14.23	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260622	9.32	9.32	9.13	9.2	123996	9.2	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260622	84.4	87.78	83	87.46	214248	87.46	up	up	correct
AARON.NSE	Aaron Industries Limited	20260622	123.59	124.6	118.35	120.1	18738	120.1	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260622	371.15	378.4	370	376.4	272482	376.4	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260622	485.25	494.5	485.05	486.2	741419	486.2	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260622	380	398.9	370.8	375.5	35592	375.5	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260622	142.29	144.05	136.62	138.08	17363	138.08	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260622	1360	1495	1346.4	1466.6	815589	1466.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260622	13.87	13.87	13.87	13.87	64344	13.87
ABB.NSE	ABB India Limited	20260622	7250	7290.5	7200	7247	150159	7247	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260622	26490	26490	26015	26065	6568	25469.0209	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260622	378	392.9	375.05	391.95	11010826	391.95	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260622	60.84	61.6	60.55	60.72	3726376	60.72	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260622	41.69	42.79	40.12	41.03	2386	41.03	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260622	59.3	59.56	59.12	59.37	175763	59.37	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260622	75.79	76.54	75.15	76.45	22936	76.45	up	up	correct
ACC.NSE	ACC Limited	20260622	1350	1352.6	1345	1349.8	102582	1349.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260622	1127.7	1140	1120.4	1122.3	7246	1122.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260622	5.5	5.81	5.48	5.66	96244	5.66	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260622	975.65	1017	975.65	1011.7	969080	1011.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260622	3040	3065	3001	3059.6	1726452	3059.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260622	1509	1555	1490.5	1549.9	2956240	1549.9	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260622	1835.3	1836.8	1808.1	1827.2	1524494	1827.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260622	231.5	234.4	229.03	233.78	19943922	233.78	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260622	308	320	303.85	313.75	416016	313.75	up	up	correct
ADL.NSE	Archidply Decor Limited	20260622	68.1	70	68.1	68.5	184	68.5	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260622	9.03	9.35	9	9.2	20963	9.2	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20260622	123.83	123.83	121.52	123.06	83825	123.06	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260622	52.99	54.93	52.99	53.72	118165	53.72	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260622	372	380	369.85	374.95	190925	373.3392	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20260622	1470	1499.3	1470	1480.4	258842	1480.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260622	555	556.15	540	545.35	53847	545.35	down	down	correct
AGRITECH.NSE	Agri	20260622	115.05	119	114	114.99	4893	114.99	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260622	31.9	33.9	30.65	31.16	101676	31.16	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260622	41.7	41.7	38.5	40.25	12442	40.25	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260622	155.82	155.82	151.6	153.89	3664	153.89	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260622	840.2	846	835	839.5	17851	839.5	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260622	4750	4867	4705.1	4848	245621	4848	up	down	incorrect
AIRAN.NSE	Airan Limited	20260622	16.83	16.83	16.39	16.59	56754	16.59	down	up	incorrect
AISL.NSE	SM	20260622	55	55	55	55	600	55
AJANTPHARM.NSE	Ajanta Pharma Limited	20260622	3095.5	3201.9	3071.2	3189.7	140206	3189.7	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260622	141.8	146	138.36	139.12	668440	139.12	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260622	3.78	3.83	3.68	3.71	650316	3.71	down	down	correct
AKASH.NSE	Akash Infra	20260622	26.53	26.95	26.41	26.46	3928	26.46	down	up	incorrect
AKG.NSE	AKG Exim Limited	20260622	10.72	11.69	10.66	11.26	97732	11.26	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260622	252	254.99	241.1	245.12	36499	245.12	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260622	7.7	7.96	7.7	7.95	979453	7.95	up	up	correct
ALANKIT.NSE	Alankit Limited	20260622	8.6	8.8	8.05	8.47	266222	8.47	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260622	725.2	725.2	710.1	711	840	711	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260622	91.29	92	90.37	91.33	424306	91.33	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260622	651.7	663.25	651.7	657.8	11967	657.8	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260622	87.99	87.99	85.2	86.15	879	86.15	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260622	5394	5398	5336	5367	106481	5367	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260622	1845.4	1898	1820.8	1833.5	117023	1823.21	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260622	8.54	8.63	8.5	8.55	5561986	8.55	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260622	13.36	13.51	13	13.09	121315	13.09	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260622	13.29	13.42	13.18	13.21	3405817	13.21	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260622	69.8	69.8	67.2	67.58	12878	67.58	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260622	209	214.95	204.02	208.73	5120	208.73	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260622	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260622	8050	8117	7850	7906.5	712322	7906.5	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260622	24.99	24.99	24.27	24.44	13950	24.44	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260622	1684.7	1706.1	1657.4	1680.6	14665	1680.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260622	426.15	429	422.6	428	3536363	428	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260622	45.05	46.9	45.05	45.77	10232	45.77	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260622	40.98	40.98	38.75	39.01	2859	39.01	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260622	543.3	555	543.3	548.85	17224	548.85	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260622	523	534.9	521.1	532.3	1651719	532.3	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260622	63.3	63.9	62.33	62.6	406164	62.6	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260622	84.7	86.9	83.7	84.95	315140	84.95	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260622	45.63	47.36	44.75	46.66	4524	46.66	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260622	1.53	1.59	1.48	1.51	12555	1.51	down	down	correct
ANMOL.NSE	Anmol India Limited	20260622	11.78	12	11.55	11.64	36636	11.64	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260622	3.11	3.11	3.11	3.11	2800	3.11
ANTGRAPHIC.NSE	Antarctica Limited	20260622	0.8	0.83	0.79	0.8	90413	0.8
ANUP.NSE	The Anup Engineering Limited	20260622	2256	2394.9	2256	2337.1	152295	2337.1	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260622	1279.4	1288.6	1277	1282.3	209952	1282.3	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260622	16361	16375	16015	16172	81837	16172	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260622	112.52	115.74	112.1	112.96	1750	112.96	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260622	550	574	540.1	542.75	277789	542.75	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260622	421.15	422.95	412.6	413.65	142308	413.65	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260622	1878	1878.3	1847	1854.9	268023	1854.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260622	763	800	763	780.75	222284	780.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260622	435.6	440.5	422.15	424.75	9002384	424.75	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260622	8538	8538	8434.5	8469	208982	8469	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260622	490.25	498	485.15	493.05	56546	492.3655	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260622	425.5	434	423.9	428.15	1120243	428.15	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260622	1385.2	1385.3	1330.1	1342.6	1425	1342.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260622	105.41	111.97	105.41	108.38	223826	108.38	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260622	271.85	271.85	268.05	270.6	326388	270.6	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260622	81.46	84	81.21	81.73	3064	81.73	up	up	correct
ARCHIES.NSE	Archies Limited	20260622	14.77	15.4	14.32	14.71	20039	14.71	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260622	37.11	42	37.11	39.84	9687	39.84	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20260622	328.3	338.8	328.3	332.55	17260	332.55	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260622	70.11	72.32	70.11	71.77	148479	71.77	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260622	273	273.5	266.5	268.9	13998	268.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260622	1700	1706.2	1608.7	1623.1	47600	1623.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260622	26.67	27.49	25.7	26.41	5285	26.41	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260622	593.1	609.9	585	602.3	17737	602.3	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260622	1.11	1.11	1.06	1.06	137702	1.06	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260622	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260622	260.55	276.9	258.8	268.35	335247	267.8994	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260622	180	180	166.31	171.84	4240	171.84	down	down	correct
ARVIND.NSE	Arvind Limited	20260622	521	525	505.2	508.55	639308	508.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260622	493	493	475.1	479	249731	479	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260622	614.95	618	606.3	612.2	48218	612.2	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260622	851.2	864.95	845.2	862.25	54533	862.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260622	261	261	255.02	257.21	3188	257.21	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260622	511.05	552	511.05	539.4	109991	539.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260622	848.05	857.5	843.85	852.7	46842	852.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260622	711.1	723.5	710	712.65	260900	712.65	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260622	387.7	405	386.2	388.2	58932	388.2	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260622	16.1	16.3	15.7	15.99	59269	15.99	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260622	136.6	137.24	134.31	135.53	1102080	135.53	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260622	156.94	158.3	155.55	157.19	19817368	157.19	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260622	297.95	303.65	297.25	301.35	15096	301.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260622	2742.7	2756.5	2670	2674	1033475	2674	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260622	59.25	59.58	55.1	55.31	6091656	55.31	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260622	242.2	259	242.2	252.5	1538	246.361	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260622	797.75	824	775	777.5	43816	777.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260622	823.95	823.95	786.45	789.85	571911	789.85	down	down	correct
ASTRAL.NSE	Astral Limited	20260622	1546	1564.8	1546	1557.8	158344	1557.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260622	1697.1	1710	1656.3	1675.4	668341	1675.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260622	8401	8595	8385.5	8569.5	6855	8569.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260622	4.06	4.06	3.95	4.01	10396	4.01	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260622	729	737.3	717.05	733.4	2636613	733.4	up	up	correct
ATUL.NSE	Atul Ltd	20260622	6500	6555	6500	6546	7822	6513.8803	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260622	480.5	482.55	472.4	474.25	47945	474.25	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260622	1034.05	1051	1023.25	1045.05	1760276	1045.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260622	889.9	900.9	882	890.15	212840	890.15	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260622	1498.2	1511	1476.5	1491.9	1718469	1491.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260622	117.07	117.07	111.2	116.41	1425	116.41	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260622	1777	1819.5	1777	1811.9	3993	1811.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260622	79.1	81.4	76.4	80.65	24882	80.65	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260622	458	458	442	455.6	31720	447.0473	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260622	974	983.9	945.9	955	784392	955	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260622	72.8	72.99	70.22	71.09	54418	71.09	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260622	479.4	498	473.85	485.05	416073	485.05	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260622	1361	1366.1	1355.2	1358.6	3153284	1357.553	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260622	594.44	598.3	594.44	596.94	1311	596.94	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260622	1910	1945.1	1870	1878	115207	1878	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260622	159.61	163.1	159.12	161	8801	161	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260622	261.7	267.17	261.7	266.03	56958	266.03	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260622	305.1	306.73	302.3	304.31	4157	304.31	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260622	217.8	220	215.25	218.2	2405	218.2	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260622	163.25	168.19	160.51	168.19	27611	168.19	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260622	4.86	5	4.81	4.89	104002	4.89	up	up	correct
BAJAJ.NSE	AUTO	20260622	10116	10268	10088	10214	834191	10214	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260622	626	629.7	617	619.7	335263	619.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260622	325.65	334.9	325.65	330.25	175688	327.3005	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260622	1768.1	1786.7	1761.4	1783	1828102	1781.4864	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260622	19.3	19.5	19.14	19.17	3360729	19.17	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260622	10741	10939	10690	10895	97395	10761.2812	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260622	966.05	972.95	961.55	967.6	5680845	961.7236	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260622	89.66	90.3	87.15	87.56	198513	87.56	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260622	2167.4	2169	2115	2123.6	122798	2113.1309	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260622	23.43	24.2	23	23.07	28814	23.07	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260622	18.12	19.75	18.03	19.22	70053	19.22	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260622	2254	2265	2236.3	2249	77685	2244.8061	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260622	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260622	181.59	186.99	181.59	183.27	245817	183.27	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260622	86.83	88.4	86.47	87.13	29128	87.13	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260622	534	541.7	534	536.8	298324	536.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260622	102.9	104.79	99.5	101.1	745	101.1	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260622	3610	3614.7	3455	3514.4	2972	3514.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260622	663.5	682.5	662.75	670	162329	670	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260622	209	210.77	206.96	208.33	2910957	208.33	down	down	correct
BANG.NSE	Bang Overseas Limited	20260622	32.29	32.29	30.11	31.55	24482	31.55	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260622	89	89	88.1	89	1726	89
BANKBARODA.NSE	Bank of Baroda	20260622	282	286.5	280.4	286.05	10870558	286.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260622	598	599.8	597.46	598.96	590476	598.96	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260622	146.6	147.26	145.25	146.09	7688929	146.09	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260622	137.79	143	128.25	130.27	148732	129.2718	down	down	correct
BASF.NSE	BASF India Limited	20260622	3466	3598.8	3460	3572.9	69130	3572.9	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260622	25.75	26.5	25.26	26.26	157501	26.26	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20260622	747.7	748.8	725.55	731	545144	731	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260622	4275.1	4297.1	4150	4178.6	150136	4178.6	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260622	2822	2930	2822	2899.5	125941	2862.1257	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260622	1547.4	1602	1538.5	1589.3	147688	1589.3	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260622	36.15	36.89	35.7	35.88	1194462	35.88	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260622	1384.7	1414	1371.6	1406.7	2708566	1406.7	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260622	29.44	29.89	28.71	29.61	12764	29.61	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260622	191.5	191.69	187.41	187.81	265948	187.81	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260622	113.99	113.99	109	109.82	2797	109.82	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260622	428.1	432.7	426.15	431.5	9754708	431.5	up	up	correct
BEML.NSE	BEML Limited	20260622	1765	1781.6	1745.1	1762.9	170479	1762.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260622	106	108	103.5	104.86	732356	102.9784	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260622	550.7	559.7	540.45	547.65	1112892	547.65	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260622	15.7	16.21	15.7	15.84	242227	15.84	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260622	459.55	465	456.25	460.85	23314	450.85	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260622	664	668.2	645.2	649.1	66823	649.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260622	3.01	3.31	3.01	3.3	29231	3.3	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260622	333	344	333	339.85	66860	339.85	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260622	227	230.5	221	229.15	139110	226.6387	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260622	392	407.45	390	407.45	111105	407.45	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260622	3.08	3.08	2.9	3.03	297097	3.03	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260622	2060	2113.6	2041.7	2103.8	1846475	2103.8	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260622	139.23	140	135	137.31	288814	137.31	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260622	1429	1438	1391	1395.4	15023	1395.4	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260622	214.57	218.5	213	213.5	155314	213.5	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260622	1915.8	1924.5	1901	1916	3798060	1892.2111	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260622	417.3	420.7	408.3	411.5	10136520	410.1768	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260622	49.15	50.49	49.1	49.23	44461	49.23	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260622	748	748	712	726.9	2848	726.9	down	down	correct
BIOCON.NSE	Biocon Limited	20260622	416	424.5	413.1	421.1	3013395	421.1	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260622	36.23	36.51	35.13	35.33	22587	35.33	down	down	correct
BIRET.NSE	RR	20260622	322.3	322.48	321.81	322.06	133608	322.06	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260622	233	233.5	218	222.33	121542	222.33	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260622	1013	1036	1001	1006.75	116905	993.8304	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260622	145.6	149.4	142.35	145	120819	145	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260622	16.11	16.11	16	16.01	27704	16.01	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260622	488.8	489	465.3	473.25	471019	472.3253	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260622	55.07	56.75	55.01	56.02	750564	56.02	up	up	correct
BLS.NSE	BLS International Services Limited	20260622	269	276.8	265.45	267.1	2394327	267.1	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260622	2.37	2.37	2.37	2.37	5751	2.37
BLUEDART.NSE	Blue Dart Express Limited	20260622	4977	5056.1	4969.4	4993.4	19110	4993.4	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260622	1675.1	1717.7	1632.6	1664.7	939642	1656.5758	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260622	70	70	67.3	68.59	154427	68.59	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260622	136.5	141	136.5	138.07	1947904	138.07	up	up	correct
BOROLTD.NSE	Borosil Limited	20260622	232.6	237.19	231.5	233.38	91988	233.38	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260622	598.5	607.9	594.55	604.35	415752	604.35	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260622	40450	40790	40090	40300	27709	40300	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260622	311.75	311.8	306.8	308.6	5440551	308.6	down	down	correct
BPL.NSE	BPL Limited	20260622	55.22	62.45	54.71	59.83	372808	59.83	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260622	545.45	550	532.25	535.4	716014	535.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260622	5205	5230	5186.5	5217.5	261961	5217.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260622	18.5	19.04	18.5	18.83	29050	18.83	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260622	70.01	70.01	70.01	70.01	20569	70.01
BSE.NSE	BSE Limited	20260622	4035	4055	3982.1	4032.7	2487812	4022.1035	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260622	91.4	93.4	91.4	92.48	2596	92.48	up	up	correct
BSL.NSE	BSL Limited	20260622	127.28	130	125.75	126.76	1886	126.76	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260622	126.35	128.85	126.35	128.8	277212	128.8	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260622	28.83	29.4	28.12	28.14	287957	28.14	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260622	328.4	330.5	316	316.95	2196414	312.3398	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260622	648.9	666.3	648.55	654.7	15004	654.7	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260622	41.09	41.79	40.8	41.3	10720	41.3	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260622	35.1	35.44	34.17	35.37	63988	35.37	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260622	26.7	26.7	24.8	26.59	359380	26.59	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260622	141.82	143.7	139.52	141.15	1366558	141.15	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260622	825	835.9	817.35	819.1	675744	814.8762	down	down	correct
CANBK.NSE	Canara Bank	20260622	133.85	135	133.64	134.82	17955985	134.82	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260622	888	898.75	875.05	890.5	352822	882.432	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260622	227.19	237	227.01	235.31	775903	235.31	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260622	238	264.7	237.03	262.41	2583639	262.41	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260622	2520	2550.7	2487.2	2537.4	157503	2537.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260622	12.85	13.21	12.31	12.72	38830	12.72	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260622	1240	1241.5	1181.4	1211.4	467601	1211.4	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260622	1739.5	1750	1707	1724.2	60616	1709.82	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260622	2589.8	2614	2555	2571.3	317874	2571.3	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260622	185.8	187.65	185.5	186.29	2116724	186.29	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260622	14.75	14.9	14.56	14.62	150592	14.62	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260622	12.81	13	12.15	12.55	43574	12.55	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20260622	1145	1224	1137.4	1148.7	1249922	1148.7	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260622	1377	1396	1366.6	1371.8	2248451	1359.3998	down	down	correct
CEATLTD.NSE	CEAT Limited	20260622	3455	3544	3454.5	3510.6	183335	3510.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260622	8.04	8.48	7.86	8.08	106773	8.08	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260622	528.3	555	525.1	544.4	187429	544.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260622	19.75	20.48	19.75	20.25	78593	20.25	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260622	32.96	33.3	32.89	33.03	11695816	33.03	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260622	21.7	25.49	21.7	24.29	3915788	24.29	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20260622	3538	3731.9	3509.4	3703.4	71348	3703.4	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260622	773.9	777.75	752.1	757.3	34546	757.3	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260622	6550	6740	6360.5	6661.5	40237	6585.4671	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260622	3.8	4.05	3.78	3.79	90395	3.79	down	down	correct
CESC.NSE	CESC Limited	20260622	170.4	177.25	169.9	174.22	3275947	174.22	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260622	220.5	222.99	214.35	216.6	3794879	216.6	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260622	968	968.9	954.05	961	2540708	961	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260622	810	829.8	800.8	824.05	207482	824.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260622	485.9	492	480.8	485.9	849517	485.9
CHEMBOND.NSE	Chembond Chemicals Limited	20260622	174.02	182.71	172.5	180.43	10491	178.5021	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260622	194.79	199	193.5	196.19	47060	196.19	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260622	372	385	372	378.2	1191	378.2	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260622	218.9	218.9	208.1	209.09	419009	209.09	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260622	1101	1128.6	1101	1116.5	669608	1116.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260622	1694.9	1724.3	1694.9	1721	1704231	1720.3232	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260622	1576	1611.9	1573.8	1581	109666	1581	up	up	correct
CINELINE.NSE	Cineline India Limited	20260622	80.44	80.88	78.3	79.17	22059	79.17	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260622	15.48	15.69	15.16	15.35	3228	15.35	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260622	1372	1418.2	1370.6	1415.7	3368853	1415.7	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260622	787.15	854.4	787.15	821.1	5321850	821.1	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260622	49.5	50.97	49.5	49.5	30166	49.5
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260622	295.35	295.95	291.45	294.85	99677	294.85	down	down	correct
CMICABLES.NSE	CMI Limited	20260622	2.9	3.16	2.86	2.95	26085	2.95	up	up	correct
COALINDIA.NSE	Coal India Limited	20260622	452	454.3	447.7	449	3738644	449	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260622	1465.5	1485.6	1418	1476.4	2934165	1476.4	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260622	34.44	34.98	33.35	34.02	406682	34.02	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260622	1475	1505	1474.5	1485.5	3965449	1485.5	up	down	incorrect
COLPAL.NSE	Colgate	20260622	2005.5	2019.9	1975.3	1982	640289	1982	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260622	1.35	1.37	1.3	1.33	33163	1.33	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260622	13.6	13.79	13.52	13.7	9581	13.7	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260622	476	476.8	471.75	472.95	1587379	472.95	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260622	72.5	72.9	68.95	69.2	1190150	69.2	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260622	230	242.96	225	225.42	7781	225.42	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260622	628.8	648.05	627.45	643.9	37867	637.9223	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260622	31.91	32.85	31.21	32.14	19353	32.14	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260622	217	219.59	215	216.74	13700	216.74	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260622	2025	2039.9	1977	1987.7	440750	1985.7665	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260622	4.9	4.93	4.8	4.81	10113	4.81	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260622	99.62	100.99	98.6	99.56	2381360	99.56	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260622	9750	9750	9323	9522	305297	9510.3947	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260622	6.32	7.29	6.31	6.52	35755	6.52	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260622	1415	1426.2	1400.2	1410.8	197331	1410.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20260622	396.7	407.85	388.1	404.45	15786	404.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20260622	4132	4248.3	4116.1	4224.5	51836	4224.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260622	276.5	281.5	274.6	276.25	4571523	272.9672	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260622	366.1	367.9	362.25	363.7	185193	363.7	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260622	31.52	32.39	31.08	31.27	17746	31.27	down	down	correct
CUB.NSE	City Union Bank Limited	20260622	196.65	199.05	194.55	197.95	1185375	197.95	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260622	88.79	89	86.24	86.71	55861	86.71	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260622	5795.5	5795.5	5637	5764	591113	5716.5851	down	down	correct
CUPID.NSE	Cupid Limited	20260622	178.61	179.95	174.01	179.79	31288147	179.79	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260622	17.6	17.6	16.41	17.13	13705	17.13	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260622	152.99	152.99	147.2	147.95	44402	147.95	down	down	correct
CYIENT.NSE	Cyient Limited	20260622	864.9	884.9	864.05	877	293058	877	up	up	correct
DABUR.NSE	Dabur India Limited	20260622	425.5	426.2	421.5	422.25	1244814	416.8422	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260622	1735	1735	1695.8	1711.1	403014	1711.1	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260622	337.5	339.9	333.45	337.7	49298	336.1908	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260622	31.49	32.5	29.87	31	14562	31	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260622	3.17	3.22	3.05	3.06	141358	3.06	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260622	804.6	814.4	795	807	70094	807	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260622	205	205.4	202.05	202.66	94157	197.9309	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260622	442.8	458.9	440.5	454.9	225761	454.9	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260622	118.25	119.85	115.5	118.52	453081	118.52	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260622	29.7	29.7	29	29.49	7435	29.49	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260622	171.57	175.25	171.5	173.13	370590	173.13	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260622	184.59	188	184.59	187.22	944817	187.22	up	up	correct
DCM.NSE	DCM Limited	20260622	92.65	99.5	92.65	98.48	13022	98.48	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260622	5.44	5.44	5.4	5.44	4292	5.44
DCMNVL.NSE	DCM Nouvelle Limited	20260622	148.95	152.5	145.2	148.01	1599	148.01	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260622	1057	1066.8	1030	1042.8	48342	1042.8	down	down	correct
DCW.NSE	DCW Limited	20260622	49.8	51.25	49.8	50.69	2090281	50.69	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260622	566	580.1	558.15	577.25	26547	577.25	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260622	1570	1610.1	1558.2	1602.6	416124	1602.6	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260622	1650.1	1689	1631	1671.5	289024	1671.5	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260622	493	503.65	489.1	490.8	205881	490.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260622	8.78	8.78	8.21	8.46	78273	8.46	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260622	66.05	67.35	66.05	66.6	1507672	66.6	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260622	63.02	63.02	60.4	61.99	1595	61.99	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260622	33.08	34.39	32.67	32.98	1983534	32.98	down	down	correct
DENORA.NSE	De Nora India Limited	20260622	855	931	852.15	908.6	64465	908.6	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20260622	116.91	119.88	116.5	117.25	2739517	117.25	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20260622	27.49	27.88	26.06	27.61	8515	27.61	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260622	142.99	142.99	140.2	141.35	131827	141.35	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260622	34.5	35.06	34.08	34.69	1995091	34.69	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260622	1075	1093	1065	1071.9	23537	1069.8396	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260622	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260622	859.65	876	828.6	869.85	464	869.85	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260622	1130	1133.6	1100.6	1106.5	21771	1106.5	down	down	correct
DICIND.NSE	DIC India Limited	20260622	514	545	514	538.9	4086	538.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260622	19.65	19.65	18.88	19.07	281478	19.07	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260622	3.23	3.24	3.16	3.17	3237481	3.17	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260622	6755	6799	6714	6787.5	232409	6759.6253	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260622	12599	12650	12262	12336	502986	12336	down	down	correct
DLF.NSE	DLF Limited	20260622	627.4	631.8	625.1	627.6	2667900	627.6	up	down	incorrect
DLINKINDIA.NSE	D	20260622	528.7	532.7	518.05	519.9	210578	493.717	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260622	4305.7	4352.3	4305.7	4330.6	299785	4330.6	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260622	2.8	2.92	2.8	2.84	100077	2.84	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260622	1111	1143.3	1111	1136.4	19207	1131.48	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260622	260.3	263.5	257.5	260	104539	260	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260622	91.02	91.76	89.82	90.78	19539	90.78	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260622	924.95	932.95	918.3	923.75	7222	923.75	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260622	7.7	7.7	7.5	7.67	159909	7.67	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260622	176.31	197.68	176.31	188.12	62348	188.12	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260622	14.11	14.75	14.11	14.42	34889	14.42	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260622	1151.5	1228	1146.1	1210	706806	1210	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260622	1278.1	1306	1271.2	1290.7	1618251	1282.5664	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260622	1465	1499.5	1461.8	1474.9	69938	1474.9	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260622	141.89	142.8	136.05	139.56	1512	139.56	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260622	3.6	3.62	3.48	3.51	513205	3.51	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260622	242.75	248.68	242.25	243.8	5818	243.8	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260622	44.15	44.17	43.31	43.49	478956	43.49	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260622	10923	11069	10846	10988	8308	10988	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260622	230.05	238.85	230.05	232.15	7871	232.15	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260622	7.97	8.01	7.85	7.87	13892422	7.87	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260622	1603	1603	1595.7	1596.6	9592	1596.6	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260622	1429.89	1434.49	1421.1	1424.65	12819	1424.65	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260622	1418.7	1459.3	1418.7	1450	127294	1450	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260622	125.01	132.84	124.34	130.28	15730560	130.28	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260622	0.95	0.99	0.92	0.99	16773	0.99	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20260622	7650	7720.5	7615	7639.5	375714	7639.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260622	710.5	720.85	708.15	715.95	209134	715.95	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260622	329.65	331.95	325.35	326.1	21979	326.1	down	down	correct
EIHOTEL.NSE	EIH Limited	20260622	324.9	332.85	323.15	330.15	365179	330.15	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260622	1606	1844.4	1602.2	1771.8	672462	1771.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260622	113	134	112.5	126.19	8983834	126.19	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260622	543.45	556.6	533.45	546.8	627505	546.8	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260622	81.04	85.73	81.04	83.16	2988368	83.16	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260622	1074.95	1103.7	1040.1	1052.7	14536	1052.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260622	615.95	622.75	611	614.2	387854	611.3413	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260622	50	50.1	48.8	49.22	37187	49.22	down	down	correct
EMAMILTD.NSE	Emami Limited	20260622	415.8	418.8	405	406.8	269616	406.8	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260622	86.5	89.89	86.15	86.79	61154	86.79	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260622	92	92.35	90	90	6729	90	down	down	correct
EMBASSY.NSE	RR	20260622	427.49	427.49	423.21	425.85	826716	425.85	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260622	295.9	297	290.11	293.65	35459	293.65	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260622	91.62	94.95	91	94.25	10842	94.25	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260622	2630.9	2718.9	2622.4	2682.9	211954	2682.9	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260622	16.5	16.74	16.41	16.45	42529	16.45	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260622	251.75	261.93	251.01	258.5	7510440	258.5	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260622	111.99	115	110.48	110.93	9246	110.93	down	down	correct
EPL.NSE	EPL Limited	20260622	229.5	236.52	228.5	234.72	374538	234.72	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260622	77.3	78.12	76.46	76.57	1604577	76.57	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260622	1445	1448.9	1422	1436.6	26660	1436.6	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260622	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260622	5830.5	5875	5741	5779	3895	5754.0346	down	down	correct
ESCORTS.NSE	Escorts Limited	20260622	2825.3	2964.2	2825.3	2950.4	303035	2950.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260622	24.24	24.38	23.71	24.05	96840	24.05	down	down	correct
ESTER.NSE	Ester Industries Limited	20260622	93	93.5	91.79	91.99	40704	91.99	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260622	369.9	369.9	364	365.6	150047	365.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260622	388	401	382.05	395.4	27729	395.4	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260622	888	936.45	888	918.95	24077	918.95	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260622	382.05	385.7	380.25	381.35	990917	381.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260622	814.2	830	814.2	824.6	14491	824.6	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260622	6.72	7.02	6.67	6.92	23658271	6.92	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260622	891.9	932	868	906.25	1474214	906.25	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260622	615.4	637.45	610	626.25	8596	625.3607	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260622	43.94	45.7	43.55	45.41	14591643	45.41	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260622	0.32	0.33	0.31	0.31	3049160	0.31	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20260622	1.58	1.58	1.55	1.58	817418	1.58
FDC.NSE	FDC Limited	20260622	387.15	407	387.15	406.9	449704	406.9	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260622	323.95	323.95	321.7	323.4	4903566	323.4	down	down	correct
FEL.NSE	Future Enterprises Limited	20260622	0.4	0.41	0.39	0.41	188030	0.41	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20260622	2.5	2.6	2.5	2.6	3270	2.6	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260622	2300	2322.8	2278.1	2310.6	36108	2271.3391	up	up	correct
FILATEX.NSE	Filatex India Limited	20260622	55.69	55.8	54.24	55.09	1286917	55.09	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260622	1178	1203.9	1162.1	1190.5	813753	1190.5	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260622	5300	5399	5181	5203.7	24828	5203.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260622	176.5	180.8	176.3	178.65	1289465	178.65	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260622	6.8	6.87	6.79	6.79	5820	6.79	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260622	1.33	1.45	1.33	1.37	49016	1.37	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260622	3852	3902	3800	3851.4	132469	3851.4	down	down	correct
FMGOETZE.NSE	Federal	20260622	455	476.3	454.05	473.5	164318	473.5	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260622	10.36	10.93	10.26	10.53	25327	10.53	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260622	18650	18971	18450	18523	74961	18523	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260622	963	980.25	960.05	975.85	877907	974.8159	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260622	5282	5425	5152.9	5197.9	3635	5197.9	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260622	246	247.85	242	244.3	748083	244.3	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260622	1215	1247.9	1209	1241.9	782767	1241.9	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260622	160.01	161.85	158.43	161.21	529731	161.21	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20260622	174.15	178.47	174.15	177.3	7613714	177.3	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260622	1956.4	1975	1929.8	1956.6	17390	1956.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260622	727.45	749	710	741.8	260537	741.8	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260622	853	857	853	854.2	3633	854.2	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260622	930	934.25	912.15	921.05	77198	921.05	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260622	106.98	110.48	105.84	108.76	444111	108.76	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260622	2.53	2.74	2.5	2.69	2141021	2.69	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260622	120	122.4	120	121.52	514	121.52	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260622	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260622	796	798.5	765.25	776.7	328547	776.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260622	2.2	2.26	2.19	2.22	187522	2.22	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260622	23.9	24.6	23.25	23.69	499823	23.69	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260622	360	360	346.05	353.35	9611	353.35	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260622	26.4	27	25.51	25.73	171630	25.73	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260622	39.99	42.08	39.6	41.64	616806	41.64	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260622	363.45	377	354.2	358.05	915240	358.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260622	12.87	12.99	12.55	12.6	79724	12.6	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260622	324.9	327.7	321.15	323.1	709325	323.1	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260622	78	80.53	78	78.81	394211	77.3166	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260622	1448	1479	1428.5	1473.3	452525	1473.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260622	47.89	47.89	46.55	47.52	57783	47.52	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260622	13.61	13.61	13.61	13.61	2956	13.61
GHCL.NSE	GHCL Limited	20260622	441.35	443.65	436.2	438.25	199665	438.25	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260622	165	167.84	164.91	165.98	325756	161.5	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260622	372.15	374.5	368.15	369.3	1362627	369.3	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260622	89.45	90.99	88.3	89.16	912	89.16	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20260622	7890	7907.5	7810	7844.5	10379	7844.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260622	44.02	44.6	42.6	42.85	177296	42.85	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260622	161.97	166.76	161	163.98	304237	163.98	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260622	1840	1863.9	1840	1840	904	1840
GLAND.NSE	Gland Pharma Limited	20260622	2180	2224	2179.9	2186.7	534501	2186.7	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260622	2358.1	2375.9	2322.3	2363.1	134021	2363.1	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260622	2213.6	2218.7	2172.6	2191.9	354728	2191.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260622	6.86	7.49	6.8	6.89	26806	6.89	up	up	correct
GLOBAL.NSE	Global Education Limited	20260622	108	113.41	107.37	108.4	155903	107.8738	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260622	160.01	164.98	159.01	160.51	4258	160.51	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260622	2.28	2.29	2.23	2.23	221375	2.23	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260622	890	904.1	883	898.35	82617	898.35	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260622	927	933.65	915.2	918.3	32601	918.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260622	614.25	623.8	613.2	613.2	929294	613.2	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260622	810	828.75	809.65	824.2	70687	824.2	up	up	correct
GNA.NSE	G N A Axles Limited	20260622	413.45	432	413.45	421.55	452028	418.55	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260622	567.8	616	567.8	581.5	2466784	581.5	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260622	420	425	413.95	416.95	9373	416.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260622	445	459.9	434.55	445.3	326264	445.3	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260622	2273.2	2297.8	2273.2	2287.6	149806	2287.6	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260622	575.45	583	575.45	577.05	56745	577.05	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260622	1001.8	1021.3	1001.8	1019.5	1011588	1019.5	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260622	1112.4	1137.5	1104.6	1115.4	134801	1115.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260622	1799.9	1818.4	1793	1798.9	254946	1798.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260622	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260622	818	828.8	807.15	819.4	931594	819.4	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260622	41.06	45.5	41.06	43.67	339398	43.67	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260622	221.78	223.79	218.01	220.19	387251	220.19	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260622	120.24	121.2	119.53	121.07	22063093	121.07	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260622	25.62	26.37	25.12	25.54	909	25.54	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260622	477	480.8933	464.5067	469.4533	784729	352.09	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260622	43.5	45	42.98	44.53	62803	44.53	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260622	1483	1516	1452	1483.3	884472	1483.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260622	269	278.45	268.05	276.85	1820772	276.85	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260622	154	158.69	154	156.55	2522603	156.55	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260622	124	139.04	123	135.56	5909347	135.56	up	up	correct
GRANULES.NSE	Granules India Limited	20260622	790	797	775.1	778.4	374718	778.4	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260622	639.55	642	627.5	638.05	604270	631.1217	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260622	3157.1	3180.1	3128.2	3175.2	368611	3175.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260622	1734.1	1784.6	1727	1740	298909	1740	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260622	200.24	218	197.55	212.55	11344166	212.55	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260622	251.15	258.17	251.15	255.43	49897	255.03	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260622	192	192	187.6	188.04	125629	188.04	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260622	291.67	297	289	295	81311	295	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260622	11.09	11.28	11.09	11.14	3340577	11.14	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260622	2149	2150.8	2097	2110.3	65792	2090.4575	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260622	895.15	969.8	891.15	959.1	126790	959.1	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260622	919.4	921	915	920.2	48	920.2	up	up	correct
GRPLTD.NSE	GRP Limited	20260622	1915.3	1919.9	1851.2	1888.4	1678	1884.9226	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260622	2861	2934.7	2845	2860.6	2757228	2860.6	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260622	166.87	170.84	165.97	166.76	1477620	166.76	down	down	correct
GSS.NSE	GSS Infotech Limited	20260622	13.1	13.5	12.62	13.09	22779	13.09	down	down	correct
GTL.NSE	GTL Limited	20260622	8.15	8.35	8.1	8.2	304799	8.2	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260622	1.52	1.57	1.5	1.51	64544759	1.51	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20260622	65.3	65.49	63.33	63.51	69566	63.51	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260622	356	367.4	355.1	360.4	59765	360.4	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260622	635.35	659.7	630.15	654.9	58309	654.9	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260622	374.8	379	370.1	376.8	6941	376.8	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260622	388.45	388.9	372	372.8	1338488	372.8	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260622	42.45	44	41.05	43.45	6631	43.45	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260622	1026.8	1044.9	1024.75	1035.7	49598	1035.7	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260622	40	40.99	39.6	40.15	29917	40.15	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260622	209.47	215.6	206.21	207.32	238987	207.32	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260622	4424.1	4528.5	4386	4515.2	1337548	4515.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260622	349.75	351.2	347.9	348.4	433207	345.0658	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260622	214.65	215.89	209.52	211.93	12475	211.93	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260622	12.24	12.56	12.05	12.2	7237304	12.2	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260622	920.75	925.9	915	918.6	11635	918.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20260622	1185.5	1195.6	1177.4	1181.3	488074	1181.3	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260622	1.27	1.27	1.23	1.25	19047	1.25	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260622	54.02	54.5	53	53.24	989	53.24	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260622	27.3	28	26.94	27.83	66234418	27.83	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260622	610	619.9	609	615.35	110964	615.35	up	up	correct
HCL.NSE	INSYS	20260622	12.6	12.66	12.3	12.31	235243	12.31	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260622	1136	1148.7	1127	1128.7	2312385	1117.3153	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260622	2730	2732.9	2678.7	2689.9	922796	2689.9	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260622	789.9	789.9	783.1	785.6	25194765	785.6	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260622	591.9	598.7	591.5	597.15	2915552	597.15	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260622	1.88	1.88	1.78	1.81	145570	1.81	down	down	correct
HEG.NSE	HEG Limited	20260622	531.85	539.7	528.4	537.6	464988	534.5785	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260622	153	155.46	153	154.82	115647	154.82	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260622	139.97	140.44	138.47	138.89	336626	138.89	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260622	189.29	194.98	188.7	192.15	72804	192.15	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260622	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260622	330.3	336.5	327.4	328.8	367424	326.3349	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260622	5007	5028	4961.5	4983.7	569422	4911.4557	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260622	2079.9	2175	2079.9	2149.1	15552	2139.8112	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260622	163	167.55	162.11	165.51	3828	165.51	up	up	correct
HFCL.NSE	HFCL Limited	20260622	218.99	220.09	205.1	209.46	42947143	209.46	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260622	582.85	590.45	581.1	584.4	104777	584.4	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260622	424.9	439.7	424.9	433.4	38292	433.4	up	up	correct
HIKAL.NSE	Hikal Limited	20260622	206.89	223.35	204.77	218.56	1278741	218.56	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260622	24.33	24.9	23.77	24.79	270982	24.79	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260622	84.64	85.9	83.55	85.12	1504802	85.12	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260622	1014	1018.1	1003.6	1014.2	4244908	1014.2	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260622	421.85	427	420.55	423.75	4651	423.75	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260622	22.28	22.28	21.02	21.15	23012	21.15	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260622	510	514.8	507.25	510.75	3635052	510.75	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260622	163.95	166.5	163.03	165.02	696115	165.02	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260622	399.1	399.25	392	393.25	3777496	393.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260622	2203.7	2208.2	2182.5	2184.9	765860	2162.9	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260622	565	576.15	563.15	573.2	2539193	573.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260622	1166	1166.7	1139.3	1145.9	42239	1145.9	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260622	160.1	160.1	154.35	158.67	258	158.67	down	down	correct
HITECH.NSE	Hi	20260622	92.79	95.5	92.21	94.58	1428955	94.58	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260622	313.95	313.95	306	307.22	12444	307.22	down	down	correct
HITECHGEAR.NSE	The Hi	20260622	588	588	560	570.05	2295	570.05	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260622	379.1	404	375	396.05	495161	396.05	up	up	correct
HLVLTD.NSE	HLV Limited	20260622	8	8.17	7.92	8.02	337574	8.02	up	up	correct
HMT.NSE	HMT Limited	20260622	67.96	67.97	67.96	67.97	31566	67.97	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260622	86.13	87.44	83.6	87.03	60286	87.03	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260622	546.75	565.5	546.75	550.2	221119	550.2	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260622	478.99	494.6	478	479.2	392104	479.2	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260622	1153.9	1165.1	1141.7	1148.1	86126	1148.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260622	37800	38450	37500	38355	5678	38246.8608	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260622	2185	2310	2185	2278.7	19772	2278.7	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260622	383.5	403.35	381	401.95	755053	401.95	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260622	676.95	677	648.6	655.05	24307326	655.05	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260622	22.77	23.5	22.77	22.93	73671	22.93	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260622	195.1	203	195.1	200.82	479596	200.82	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260622	210.06	215.15	210.06	211.4	3151248	211.4	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260622	188.8	199	186.05	193.74	854425	193.74	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260622	62	63.4	61.55	61.83	1862329	61.83	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260622	42.3	42.6	42.3	42.4	935	42.4	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260622	769.8	782	760	773.7	36084	773.7	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260622	38.95	39.5	38.95	39.26	98359	39.26	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260622	121.6	121.6	120.02	121.24	262684	121.24	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260622	1353	1362.7	1348.4	1352.4	4814845	1352.4	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260622	1877.9	1893.5	1855	1860.2	655498	1860.2	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260622	503	510.6	502	506.3	3301597	506.3	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260622	395	401	386.3	389.25	528564	389.25	down	down	correct
ICRA.NSE	ICRA Limited	20260622	5322	5339	5230.5	5243.5	13735	5136.1246	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260622	83.36	89.4	83.05	87.65	83820771	87.65	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260622	14.98	15.03	14.75	14.82	258582090	14.82	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260622	78.68	81.46	78.43	80.69	44256995	80.69	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260622	271.89	271.89	265.45	265.9	972	265.9	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260622	122.78	127.93	122.78	125.73	11354470	125.73	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260622	900	923	891.1	914.2	6724	914.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260622	1275	1294	1275	1280	34899	1280	up	up	correct
IFCI.NSE	IFCI Limited	20260622	86.7	87.2	83	83.36	69542979	83.36	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260622	193.5	194.49	189	191.97	15353	191.97	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260622	451.35	487.8	441.05	473.7	4943460	473.7	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260622	168.01	171.24	166.6	169.74	2406468	169.74	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260622	440.1	462	440	452.65	31682	452.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260622	532.6	540.85	530.2	537.8	845103	537.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260622	125.35	130	125.35	128.61	96057	128.61	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260622	32.17	32.75	30.57	30.87	23817	30.87	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260622	2.62	2.73	2.55	2.58	80726	2.58	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260622	44.72	48.95	44.72	47.99	3900837	47.99	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260622	1440	1449.8	1426.3	1429.9	60064	1429.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260622	1073.9	1103.8	1062.6	1099.4	3677	1077.4787	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260622	2.41	2.48	2.41	2.41	50880	2.41
INCREDIBLE.NSE	Incredible Industries Limited	20260622	33.84	35	33.5	34.53	10365	34.53	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260622	33.95	34.25	33.5	33.81	21593	33.81	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260622	728	740	726	733	3262793	733	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260622	379.6	380.45	375.95	377	85023	377	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260622	957.75	974.4	951.65	956	50869	956	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260622	2089.4	2095	2045	2047.5	241920	2047.5	down	up	incorrect
INDIANB.NSE	Indian Bank	20260622	873	875	858	861.1	1196004	861.1	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260622	217.23	223.99	217.23	223.12	569	223.12	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260622	316	333.1	316	327.7	169601	323.6513	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260622	5015	5057.4	4966.4	5021.1	857309	5021.1	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260622	1018.5	1041.75	1009.95	1017.95	66384	1017.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260622	918.85	935	912.15	921.1	28143	921.1	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260622	236.34	242	235	236.42	102872	236.42	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260622	46.17	47.55	46	46.42	132801	46.42	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260622	249.47	251.51	245.5	246.56	60886	246.56	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260622	2789	2813.6	2734.5	2813.6	65822	2813.6	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260622	236.16	246.59	220	225.68	3789584	225.68	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260622	9.03	9.3	9.03	9.17	106276	9.17	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260622	382.95	398	382.95	394.55	258247	394.55	up	up	correct
INDSWFTLAB.NSE	Ind	20260622	189.25	196.74	187.87	188.88	2421801	188.88	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260622	33.55	35.48	32.9	33	15819	33	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260622	947	947	913.9	921.05	3031578	919.56	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260622	415	415.95	410.75	413.4	2321188	413.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260622	162.14	164.67	156.32	157.91	987123	157.91	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260622	5.81	6	5.81	5.95	2503	5.95	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260622	981.41	986.99	981.4	985.18	9625	985.18	up	up	correct
INFY.NSE	Infosys Limited	20260622	1055	1080.3	1055	1065	10178505	1065	up	down	incorrect
INGERRAND.NSE	Ingersoll	20260622	4664	4730	4605.1	4695.2	20123	4674.1075	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260622	91	94.7	90.79	92.89	21953476	92.89	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260622	688.5	719.95	686.5	688.9	68628	688.9	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260622	110.94	113.63	109.04	111	2029	111	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260622	746	763.95	746	752.2	231079	745.0235	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260622	100.82	105.87	100.8	104.21	44405	104.21	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260622	0.98	0.98	0.96	0.96	951935	0.96	down	down	correct
IOB.NSE	Indian Overseas Bank	20260622	35.2	35.58	34.92	35.38	3988677	35.38	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260622	145.43	145.43	143.54	144.21	10482678	144.21	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260622	131.35	135.1	130	130.5	2336456	130.5	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260622	1603	1604.9	1582.4	1597.3	86624	1597.3	down	down	correct
IPL.NSE	India Pesticides Limited	20260622	161.85	174.5	161.11	169.97	1249837	169.97	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260622	21.44	21.92	21.44	21.7	14016234	21.7	up	up	correct
IRBINVIT.NSE	IV	20260622	60.9	61.37	60.56	61.19	770841	61.19	up	up	correct
IRCON.NSE	Ircon International Limited	20260622	138.49	140.49	138.41	139.13	1941742	139.13	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260622	519.7	526.75	519.7	521.75	861709	521.75	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260622	99.85	101.2	99.85	100.9	10258970	100.9	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260622	40.4	40.85	37.36	39.21	720374	39.21	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260622	80.5	83.4	80.5	81.06	14673	81.06	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260622	935	987.95	930.05	957.15	85948	957.15	up	up	correct
ITC.NSE	ITC Limited	20260622	292.8	293.95	290.05	291.25	9947873	291.25	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260622	624	642.6	620	623.5	365764	623.5	down	down	correct
ITI.NSE	ITI Limited	20260622	313.65	318.5	310.3	311.25	746842	311.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260622	8.59	8.69	8.5	8.52	136177	8.52	down	down	correct
IVP.NSE	IVP Limited	20260622	158	162.25	156.51	157.42	10185	157.42	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260622	2761.49	2761.98	2753.65	2756.58	36	2756.58	down	down	correct
IZMO.NSE	IZMO Limited	20260622	1075.55	1129	1036.45	1051.85	194332	1051.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260622	164.95	165.99	161	162.6	2161544	162.6	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260622	66.7	66.7	65	65.2	233950	65.2	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260622	212.63	228	212.28	223	448705	223	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260622	68.6	71.36	67.97	71.36	419640	71.36	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260622	121.49	124.09	121.15	121.47	555944	121.47	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260622	29.9	29.9	28.11	28.54	12739	28.54	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260622	133.09	135.99	133.09	133.89	2741678	133.89	up	up	correct
JASH.NSE	Jash Engineering Limited	20260622	508.75	555	502.5	549	1034268	549	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260622	218.71	226.65	213.2	216.05	17880	216.05	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260622	168.35	169.45	162.05	163.31	715905	163.31	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260622	89.7	90.66	89	89.33	2230726	89.33	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260622	89.01	92.8	89.01	91.17	76472	91.17	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260622	2193	2215.6	2163.1	2208	169999	2208	up	up	correct
JBMA.NSE	JBM Auto Limited	20260622	734	738.5	724.65	726.8	980853	726.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260622	8.38	8.38	7.86	7.95	132422	7.95	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260622	1125	1125	1100	1106.4	3762	1106.4	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260622	690.1	699.2	661.15	669.6	48860	669.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260622	262	262.5	254.29	255.71	841652	255.71	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260622	1146.5	1150	1125.9	1132	2311665	1132	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260622	583.8	588.85	581	583.65	123164	583.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260622	32.75	33.44	31.5	31.7	2004539	31.7	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260622	24.52	25.69	24.3	24.44	49707	24.44	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260622	35.05	35.84	34.68	35.21	4239242	35.21	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260622	287.7	302.3	282.2	288.5	51210	288.5	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260622	5465	5545	5450.5	5475	28191	5454.6222	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260622	500.2	511.95	500.2	507.6	91056	507.6	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260622	605.9	611.8	599.15	609.15	135434	602.2819	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260622	351.5	357	346.1	347.3	307644	347.3	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260622	401.3	417.55	400.1	410.5	1845276	410.5	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260622	92.6	94.14	91.5	92.48	14586	92.48	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260622	127	130.6	126.38	128.78	4025988	128.78	up	down	incorrect
JOCIL.NSE	Jocil Limited	20260622	147.5	149.55	147.5	149.15	347	149.15	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260622	1092	1130	1092	1109	6258	1109	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260622	18.11	18.88	18.11	18.22	112059217	18.22	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260622	696.7	711.2	696.7	709	574126	709	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260622	571.6	586.35	568.9	582.05	4309136	582.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260622	12748	12748	12537	12602	1775	12602	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260622	1290	1296.9	1275	1282.4	961383	1275.0761	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260622	137.3	140	135.9	136.4	146944	136.4	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260622	421	435.8	420.3	433.4	4334126	432.1709	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260622	637.45	648.45	633.55	645.6	226063	643.43	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260622	959.8	964.9	948.1	955	139477	950.0925	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260622	787.99	788	780.14	786.83	451146	786.83	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260622	548.8	554	541.8	549.1	113563	549.1	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260622	203.7	207.79	203.7	204.54	739164	200.9677	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260622	12.47	12.59	12.1	12.24	6206705	12.24	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260622	238.26	244	237.51	241.48	14555	241.48	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260622	1170.4	1174	1153	1168.7	127742	1168.7	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260622	123	125	122.5	122.66	2249	122.66	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260622	622	639	614.4	619.45	712	619.45	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260622	383.5	387.25	379.25	381.1	1942778	381.1	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260622	172.01	177.33	171.41	175.13	101857	175.13	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260622	28.9	29.75	28.5	28.99	671240	28.99	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260622	1.6	1.62	1.57	1.59	165821	1.59	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260622	120.7	126.75	114.69	126.71	178366	126.71	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260622	191	195.99	187	189.35	12880	189.35	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260622	212	216.95	212	215.34	290067	212.7138	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260622	341.25	348	341.25	345	13376	345	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260622	40	42.59	40	40.59	4751	40.59	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260622	294	296.9	290	295.7	1321319	293.418	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260622	855	855	805	840	185	840	down	down	correct
KAYA.NSE	Kaya Limited	20260622	249	265.03	249	257.71	13865	257.71	up	up	correct
KCP.NSE	The KCP Limited	20260622	167.85	179	167.85	177.25	313297	177.25	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260622	22	22.32	21.97	22.09	269096	22.09	up	up	correct
KDDL.NSE	KDDL Limited	20260622	2974.5	3280	2970.1	3164.4	192812	3164.4	up	up	correct
KEC.NSE	KEC International Limited	20260622	544.2	551	540.7	545.2	984475	545.2	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260622	106.65	106.65	106.65	106.65	14225	106.65
KEI.NSE	KEI Industries Limited	20260622	5639	5686	5603	5660.5	210697	5660.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260622	15.76	15.85	15.51	15.59	2303373	15.59	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260622	2003.5	2013.5	1890	1969.2	230016	1969.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260622	11.81	11.81	11.81	11.81	94548	11.81
KEYFINSERV.NSE	Keynote Financial Services Limited	20260622	256.9	256.9	251.8	252.75	894	252.75	down	down	correct
KHADIM.NSE	Khadim India Limited	20260622	107.08	111.11	107	107.39	57493	107.39	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260622	56.9	57.5	55.9	56.91	48930	56.8552	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260622	125	130.46	124.8	128.15	2185	128.15	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260622	18.49	18.5	17.1	17.99	11100	17.99	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260622	5242	5420	5230.5	5391.5	5211	5391.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260622	188	194	187.41	189.61	141823	189.61	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260622	809	812.35	790.1	806.15	1319839	806.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260622	5160	5199.5	5053	5078.5	4581	5078.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260622	404.15	415.5	404.15	407.85	165424	407.85	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260622	395.95	412.55	395.95	402.9	412564	402.9	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260622	1970	2189.2	1970	2073.3	3531849	2065.4449	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260622	2200	2389.8	2200	2389.8	1794366	2389.8	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260622	3772.3	4499.7	3772.3	4313.4	493293	4313.4	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260622	164	164.9	161.2	161.78	604416	161.78	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260622	493.5	503.45	493.5	497.4	24854	497.4	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260622	27.49	27.49	26.8	26.87	68111	26.87	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260622	141.56	142.55	138.8	139.32	1272670	139.32	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260622	87.53	92.48	86.87	91.38	143867	91.38	up	up	correct
KOLTEPATIL.NSE	Kolte	20260622	377.15	384.4	375	376.9	23523	376.9	down	down	correct
KOPRAN.NSE	Kopran Limited	20260622	198.8	203.71	197.9	203.71	231702	203.71	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260622	399.25	403.1	398.75	401.2	7158956	400.5077	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260622	25.81	26.48	25.25	25.65	51172	25.65	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260622	125	125	122.04	123.1	42126	123.1	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260622	72	73.42	71.15	72.18	8454	72.18	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260622	763.8	770.95	753	756.4	868628	756.4	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260622	1163.7	1171.85	1141.2	1151.8	239484	1149.2748	down	down	correct
KRBL.NSE	KRBL Limited	20260622	385.55	393.25	383.05	391	510937	391	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260622	67.65	67.65	64.55	64.56	1617	64.56	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260622	3	3	2.82	2.92	7661	2.92	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260622	678.4	686.9	676.1	678.5	467185	135.7	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260622	528.95	540	528	534.9	50610	534.9	up	up	correct
KSB.NSE	KSB Limited	20260622	910	960.5	901.1	947.8	518220	947.8	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260622	858	996	855	944.2	6566974	944.2	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260622	830.45	843.65	825	826.1	28892	826.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260622	275.1	277	272.2	274.25	1453297	274.25	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260622	77.38	77.38	75.15	75.64	85380	75.64	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260622	4.45	4.83	4.38	4.8	5383	4.8	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260622	1640	1676.5	1640	1671.8	191369	1671.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260622	114.2	118.51	113	116.94	38079	116.94	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260622	181.67	184.79	179.5	181.43	80475	181.43	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260622	7.51	7.8	7.06	7.4	40880	7.4	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260622	1415	1441	1410.5	1435.9	1721696	1435.9	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260622	16765	16949	16560	16700	6820	16700	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260622	4.97	4.98	4.77	4.98	96391	4.98	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260622	114.44	119.9	114	118.75	16994313	118.75	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260622	150	150	147.01	149.64	509	149.64	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260622	1551.6	1582.8	1548.2	1565	19709	1565	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260622	11.79	12.22	11.75	11.77	18552	11.77	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260622	254.04	264	254.04	261.17	24329	261.17	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260622	552	553.5	547.05	548.5	1084087	548.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260622	29.35	29.35	28.85	29.07	7219	29.07	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260622	268.79	270.45	268.65	269.25	545	269.25	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260622	873.36	873.57	867.1	867.1	1294	867.1	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260622	276.79	276.79	273.23	275.19	254	275.19	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260622	247.4	255.37	247	255.37	118731	255.37	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260622	612.05	622.95	612.05	616.9	27936	616.9	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260622	7497	7570	7385	7414.5	24981	7414.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260622	1000	1000.01	999.99	1000	3217873	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260622	999.99	1000.01	999.99	999.99	499600	999.99
LODHA.NSE	Macrotech Developers Limited	20260622	922	930	918.1	926.65	852381	926.65	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260622	270.3	283.75	270.3	283.55	37155	283.55	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260622	126.82	131.45	125.82	127.37	28309	127.37	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260622	75.02	76.5	73.71	74.21	21935	74.21	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260622	6.56	6.94	6.56	6.7	27310	6.7	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260622	4228	4235.4	4190	4201.3	1169466	4201.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260622	3350.2	3375	3308.9	3338.2	77093	3338.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260622	5279.5	5325	5250	5259	8645	5259	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260622	1645	1669.5	1631	1652.8	89106	1652.8	up	down	incorrect
LUPIN.NSE	Lupin Limited	20260622	2360	2371.9	2335.7	2340	719167	2323.1554	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260622	1252.5	1268.9	1246.5	1251.9	35320	1251.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260622	153.17	169.8	152.23	162.91	9232265	162.6332	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260622	69.8	69.8	67.66	68.27	36019	68.27	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260622	4.88	5	4.88	4.97	14429	4.97	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260622	3085	3102	3053.8	3063.4	2186778	3031.5639	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260622	294.15	295.9	292.7	293.95	1672014	287.482	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260622	127	134.8	124	130.13	103443	130.13	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260622	1237.7	1244.95	1150.1	1180.65	49358	1180.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260622	38.98	39.9	38.07	38.34	1430	38.34	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260622	6.05	6.33	6.05	6.32	15569	6.32	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260622	72	73.3	71.56	72.09	242768	72.09	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260622	195.58	195.58	195.58	195.58	92788	195.58
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260622	448.15	467.9	448.15	462.4	6402	451.1636	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260622	20	20.8	19.3	19.95	38307	19.95	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260622	90.64	90.69	88.92	89.47	9397466	89.47	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260622	48	48.9	47.01	48.01	6504	48.01	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260622	831	858.6	794.95	843.05	3055	843.05	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260622	117	121.59	117	119.98	65929	119.98	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260622	72.01	73.5	69.05	71	18709	71	down	down	correct
MAHICKRA.NSE	SM	20260622	247.05	250	247	248	4500	248	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260622	359.5	363	351.15	361	294830	357.5925	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260622	357.9	373.25	357.9	369.65	283527	367.2741	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260622	12605	12986	12605	12710	3307	12648.4205	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260622	641.65	646.9	632.05	642.65	172931	642.65	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260622	1120	1120.1	1054.4	1059.4	157942	1059.4	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260622	32.05	32.55	31.33	31.54	12337	31.54	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260622	39.08	40.35	37.37	38.59	112847	38.59	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260622	116.1	118	111.5	112.07	148993	112.07	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260622	59.4	60.1	57.64	58.32	32053	58.32	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260622	72.4	75.49	72.4	73.14	38250	73.14	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260622	65.94	67.35	65.41	66.2	321564	66.2	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260622	322.65	328.8	317.5	327.15	4453912	327.15	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260622	30.5	30.5	29.5	30.01	19314	30.01	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260622	855	905	845.05	898	120864	898	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260622	595.65	603	586.1	601.4	371187	601.4	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260622	105.5	110.25	105.06	106.78	3734680	106.78	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260622	15.25	15.75	15.07	15.69	10783	15.69	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260622	59.37	59.37	56.01	56.95	5116	56.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260622	399.95	408.9	396.9	405.2	53872	405.2	up	up	correct
MARICO.NSE	Marico Limited	20260622	821.05	821.05	808.8	812.45	2006370	812.45	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260622	263.9	273.7	261.25	269.9	1286785	269.9	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260622	260.8	261.7	252.81	256.07	1582814	256.07	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260622	13450	13495	13380	13421	254533	13421	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260622	322	323.7	313.55	317.6	270394	317.6	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260622	154	159	154	158.7	54	158.7	up	up	correct
MASTEK.NSE	Mastek Limited	20260622	1608.1	1636.3	1601	1605.9	20341	1605.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260622	390.6	393.45	389.1	389.95	21031	389.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260622	110	114.88	109	114.6	176443	110.57	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260622	1096	1100.3	1075.1	1095.05	1386108	1093.1074	down	down	correct
MAXIND.NSE	Max India Limited	20260622	174	174.8	165	167.18	98633	167.18	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260622	833.25	835	802.2	805.75	110817	805.75	down	down	correct
MAZDA.NSE	Mazda Limited	20260622	236.7	249	233.67	248	49573	248	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260622	2530	2569	2510.1	2541.7	826492	2541.7	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260622	557.95	567.5	546.25	555.6	1621170	111.12	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260622	26.7	27.3	26.15	26.96	26944	26.96	up	up	correct
MCDOWELL.NSE	N	20260622	1320.5	1346.4	1314	1340.9	747124	1340.9	up	up	correct
MCL.NSE	Madhav Copper Limited	20260622	57.79	59.95	57.75	59.66	46014	59.66	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260622	63.7	65.05	63.7	63.7	181086	63.7
MCX.NSE	Multi Commodity Exchange of India Limited	20260622	2822	2882.7	2822	2867.3	1811097	2867.3	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260622	175	179.08	171.45	172.81	161840	171.2399	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260622	0.79	0.79	0.77	0.77	143297	0.77	down	down	correct
MERCATOR.NSE	Mercator Limited	20260622	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260622	555.9	558.8	526	542.65	468844	542.65	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260622	1676.3	1709	1670.1	1686.6	640616	1686.6	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260622	16.35	16.35	15.6	15.92	165429	15.9101	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20260622	1215	1252	1210.1	1245.5	408376	1245.5	up	up	correct
MHHL.NSE	SM	20260622	30.65	30.65	30.6	30.65	9000	30.65
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260622	237.01	246.99	236.26	242.73	356119	242.73	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260622	439.2	447.85	438	441.75	828750	441.75	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260622	661.55	671.65	655.7	659.2	347520	659.2	down	down	correct
MINDSPACE.NSE	RR	20260622	464.49	464.5	463	464.08	129537	464.08	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260622	211.25	215.17	209	209.82	93230	209.82	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260622	41	41.96	40.17	41.57	559729	41.57	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20260622	33.1	34.19	33	33.24	103211	33.24	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260622	0.99	1.03	0.98	0.98	1477523	0.98	down	down	correct
MMFL.NSE	M M Forgings Limited	20260622	460	470.9	449.8	451.45	179955	451.45	down	down	correct
MMP.NSE	MMP Industries Limited	20260622	269.9	296.8	267.85	290.05	129303	290.05	up	up	correct
MMTC.NSE	MMTC Limited	20260622	75	77.17	74.5	75.18	8082179	75.18	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260622	127	132	127	127.6	3655	127.6	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260622	64.75	64.99	64.31	64.31	38327	64.31	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260622	23.84	24.46	22.36	23.54	41626	23.54	down	down	correct
MOIL.NSE	MOIL Limited	20260622	294.25	299.35	286.8	291.5	565377	291.5	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260622	12.4	12.4	11.3	11.84	120107	11.84	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260622	50.55	51.85	49.96	50.75	661051	50.75	up	up	correct
MOLDTECH.NSE	Mold	20260622	135.95	136.4	133.72	134.43	32336	134.43	down	down	correct
MOLDTKPAC.NSE	Mold	20260622	703	713.45	687	691.35	84611	691.35	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260622	67.45	67.96	67.32	67.78	2285877	67.78	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260622	250.63	252.85	247.51	251.46	344642	251.46	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260622	332.32	335.94	332.32	335.94	254575	335.94	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260622	561	572	559.95	567.1	23083	567.1	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260622	9.9	10.02	9.9	10.02	12600	10.02	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260622	50.18	51.26	49.71	50.13	4697621	50.13	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260622	953.5	961.9	939.2	948.95	639562	948.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260622	30	30.14	29.25	30.06	14834	30.06	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260622	2290	2307.2	2271.2	2280.1	386803	2280.1	down	down	correct
MPSLTD.NSE	MPS Limited	20260622	1801.1	1830.3	1789.2	1801.1	14598	1801.1
MRF.NSE	MRF Limited	20260622	128645	132040	128645	131560	11184	131330.7735	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260622	155	156.17	153.8	154.37	3354706	154.37	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260622	46.12	46.12	43.68	44.75	4921173	44.75	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260622	692.75	696.95	680.5	690.25	465329	690.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260622	8396	8480	8148	8294.5	1395396	8294.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260622	2.06	2.15	2.06	2.12	66698	2.12	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260622	32.35	32.95	31.82	32.01	2165137	32.01	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260622	135.9	139.49	135.9	137.65	104525	137.65	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260622	67.4	67.4	64	65.59	17830	65.59	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260622	98.53	99.8	97.56	98.04	231163	98.04	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260622	129	130.84	128.4	129.29	50819	129.29	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260622	32.75	34	32.24	32.84	143794	32.84	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260622	203.02	220.43	203.02	210.78	88184	210.78	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260622	3169	3227	3136.1	3216	681323	3216	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260622	198	220.9	195.37	215.83	11613855	215.83	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260622	3.35	3.35	3.35	3.35	218055	3.35
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260622	26.73	26.84	26.41	26.5	30878	26.5	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260622	27.79	28.38	26.69	27.03	5420	27.03	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260622	257	257	251	253.6	1849	253.6	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260622	119.71	121.1	119.06	119.11	9780	119.11	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260622	252.65	257.3	251.3	252.15	5010	252.15	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260622	254.25	261.95	249	254.65	3711	254.65	up	up	correct
NAM.NSE	INDIA	20260622	1194	1194	1180	1188.4	495189	1175.57	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260622	889	892.8	880.4	884.3	345057	884.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260622	164	169.9	161.31	168.21	49134	168.21	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260622	379	379.7	374.05	377.95	7283264	377.95	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260622	985	999.6	981.4	984.55	1305758	981.5205	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260622	7480	7639	7352	7572	177982	7572	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260622	104.5	113.5	104.5	109.28	2090788	109.28	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260622	139.31	142.98	139.22	140.1	206445	140.1	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260622	297.5	302	297.5	300.55	1304526	300.55	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260622	111.96	113.23	109.24	109.98	15695771	109.98	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260622	1873	1900	1840.2	1870.2	136	1870.2	down	down	correct
NCC.NSE	NCC Limited	20260622	156.89	161.08	156.83	159.55	6814931	159.55	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260622	193	195.7	191.23	192.39	43851	192.39	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260622	2650	2745	2600	2673.3	326	2673.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20260622	2.62	2.64	2.42	2.51	4298893	2.51	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260622	855.25	878	842.7	849.65	26427	845.556	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260622	82.5	84.95	81.03	82.84	731214	82.84	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260622	16.97	17.3	16.8	16.85	76751	16.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260622	11.25	12	11.25	11.82	233443	11.82	up	up	correct
NELCAST.NSE	Nelcast Limited	20260622	138.01	142.6	137.68	139.84	153635	139.0778	up	up	correct
NELCO.NSE	Nelco Limited	20260622	939.3	985	920.05	925.15	1729198	925.15	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260622	1953	1953	1905	1914.9	43413	1914.9	down	down	correct
NESCO.NSE	Nesco Limited	20260622	1145	1147.9	1126.9	1133	19578	1125.7505	down	down	correct
NETF.NSE	Tata Mutual Fund	20260622	262.9	262.9	258.11	261.11	4926	261.11	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260622	34.11	34.65	34.03	34.12	4026855	34.12	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260622	17366	17472	17011	17224	16943	17192.2266	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260622	486.5	490.8	480.5	482.55	567939	477.2076	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260622	4.04	4.16	3.97	4.06	7287	4.06	up	up	correct
NFL.NSE	National Fertilizers Limited	20260622	78	79.95	77.74	78.36	2831436	78.36	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260622	37.99	37.99	37	37.5	1197	37.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260622	1881.7	1910	1863.5	1905	279080	1900.7871	up	up	correct
NHPC.NSE	NHPC Limited	20260622	75.84	79.48	75.65	78.22	50728687	78.22	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260622	205.5	218	205.5	212.11	80921087	210.3773	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260622	31.3	31.8	30.65	30.8	9526	30.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260622	274.99	274.99	273.13	273.69	5607238	273.69	down	down	correct
NIITLTD.NSE	NIIT Limited	20260622	95	108.45	95	103.58	11539376	103.58	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260622	7.98	8.14	7.96	8.07	167947	8.07	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260622	13	13.23	12.84	12.97	532047	12.97	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260622	1316.7	1316.7	1287	1288.6	3501	1268.9312	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260622	340.5	361.95	340.5	355.45	2511	355.45	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260622	33.71	35	32.47	32.47	210279	32.47	down	down	correct
NITCO.NSE	NITCO Limited	20260622	114.9	117.94	111.51	113.98	3790773	113.98	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260622	570	570.35	551.7	557.9	82783	557.9	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260622	194.77	196.65	190	190.91	1022	190.91	down	down	correct
NKIND.NSE	N.K Industries Limited	20260622	63	65.8	63	64.06	1609	64.06	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260622	322.4	329.1	318.15	327.6	6623188	327.6	up	up	correct
NMDC.NSE	NMDC Limited	20260622	88.85	89.1	87.76	88.19	17362832	88.19	down	down	correct
NOCIL.NSE	NOCIL Limited	20260622	165.09	190.82	165.09	190.82	26626445	189.0543	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260622	4.8	5.06	4.77	4.91	140077	4.91	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260622	68	73.9	68	70.83	1341	70.83	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260622	290.92	291.52	289	290.27	95	290.27	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260622	482	482	457.05	472.8	2803	472.8	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260622	438.5	442.3	425.1	428.6	324056	428.6	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260622	5732.5	5853.5	5681.5	5750	2535	5750	up	down	incorrect
NTPC.NSE	NTPC Limited	20260622	365.8	368.5	364.05	367.05	11946682	367.05	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260622	783.2	794	780	782.55	15892	769.6187	down	down	correct
NURECA.NSE	Nureca Limited	20260622	242	242.5	236.25	238.6	6855	238.6	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260622	312	314.8	311	313.85	198362	313.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260622	340	349.05	331	332.85	13582	332.85	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260622	1690	1700	1675.4	1691.1	205827	1689.2733	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260622	9700	9849.5	9668	9731.5	253004	9731.5	up	up	correct
OIL.NSE	Oil India Limited	20260622	422.5	425	416.6	422.55	2611490	422.55	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260622	56.99	57.99	56.03	56.37	19178	56.37	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260622	1530	1552.9	1506	1523.2	1382655	1523.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260622	229.9	234	225.1	232.7	34337	232.7	up	up	correct
OMAXE.NSE	Omaxe Limited	20260622	78.27	79.31	77.46	78.1	98799	78.1	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260622	89	89	85.6	86.19	100394	86.19	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260622	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260622	31.75	32.74	31.5	32.6	60459	32.6	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260622	59.45	59.45	57.61	58.27	413830	58.27	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260622	244.95	247.75	243.8	245.45	7334095	245.45	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260622	52.1	53.5	51.9	52.08	238476	52.08	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260622	254.45	270.4	254.45	263.1	99260	255.8955	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260622	444.9	451.4	437.3	442	127337	442	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260622	215	219.78	205.5	208.03	18997	208.03	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260622	992.9	997.5	950	958.15	83023	958.15	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260622	56.76	57.25	55.1	56.95	72174	56.95	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260622	6.21	6.34	6.21	6.27	61016	6.27	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260622	330.7	330.7	317	318.35	10591	317.3429	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260622	137.55	137.55	135.45	136.53	95163	136.53	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260622	182.95	182.95	179.06	179.82	119961	179.0404	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260622	124	125	119	120.33	417715	119.7527	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260622	70.7	72.19	70.7	71.19	3464	71.19	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260622	17.57	18	17.57	17.7	183117	17.7	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260622	4161	4190	4100	4117.5	5541	4117.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260622	1.54	1.6	1.47	1.6	14485	1.6	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260622	43	44	43	43.46	8941	43.46	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260622	39995	40440	39200	39320	47156	39320	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260622	59.01	59.43	58.35	59.08	4483619	59.08	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260622	98.8	98.8	95.05	95.25	651	95.25	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260622	56.5	56.5	55.91	56.5	15796	56.5
PANACEABIO.NSE	Panacea Biotec Limited	20260622	541.9	541.9	521.1	524.1	165228	524.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260622	434.8	450.95	430.05	443	28147	443	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260622	499.85	512.05	471	496.45	4165001	496.45	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260622	96	97	94.1	94.67	8766	94.67	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260622	74.6	74.8	70.23	70.77	2720499	70.77	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260622	230.6	236	230.6	232.24	319307	232.24	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260622	2.96	2.96	2.96	2.96	207712	2.96
PARTYCRUS.NSE	SM	20260622	93	94.9	90	90.8	21000	90.8	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260622	31.56	32.4	31.33	32.23	13959036	32.23	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260622	14.98	15.35	14.51	14.69	194633	14.69	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260622	8.91	9.05	8.91	8.95	58219772	8.95	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260622	83.5	84.38	82.5	84.15	81997	84.15	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260622	19.27	19.27	18.3	19.26	26679	19.26	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260622	161.69	167.94	161.5	165.03	633728	165.03	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260622	16.29	16.46	15.44	15.59	320630	15.59	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260622	4838	4919	4838	4850	318876	4850	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260622	290.5	290.5	285.5	286.5	1449247	286.5	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260622	433	444.8	430.55	440.95	10050117	440.95	up	up	correct
PFIZER.NSE	Pfizer Limited	20260622	4533.7	4566.5	4431	4463.3	58116	4392.0438	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260622	230	231.7	223.01	224.41	385698	224.41	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260622	31	31.68	31	31.45	575635	31.45	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260622	564	579	556.4	567.5	3659335	567.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260622	9300.5	9445	9120	9156.5	39357	9156.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260622	6266	6329	6266	6305	11318	6305	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260622	1815	1943.7	1799.9	1878.6	291234	1878.6	up	up	correct
PGINVIT.NSE	IV	20260622	93.98	93.99	93.84	93.89	1419208	93.89	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260622	1890.4	1894	1859.9	1871.1	458753	1871.1	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260622	1580	1582.8	1555	1566.7	775668	1555.5023	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260622	2805.5	2842.7	2800.4	2805.6	215282	2805.6	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260622	4450.9	4487.6	4416.4	4433.6	2104	4424.6065	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260622	8.18	8.46	8.05	8.37	357417	8.37	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260622	25	25.48	24	24.63	10714	24.63	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260622	1019.5	1035.25	1000	1008.95	90201	1008.95	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260622	778	778	778	778	1	778
PLASTIBLEN.NSE	Plastiblends India Limited	20260622	173	183	172.66	180.13	43381	180.13	up	up	correct
PNB.NSE	Punjab National Bank	20260622	108.9	109.94	108.62	109.8	13513267	109.8	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260622	92.05	95.85	91.05	92.89	1650816	92.89	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260622	1004.6	1026.8	1000.1	1010.4	483741	1010.4	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260622	23.03	23.54	22.12	22.68	3540	22.68	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260622	226.9	237.77	224.31	236.42	1322953	236.42	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260622	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260622	255	255.15	248.45	250.95	5445	250.95	down	down	correct
POKARNA.NSE	Pokarna Limited	20260622	960.8	1039	952.4	1018.5	289160	1017.8682	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260622	10090	10126	9992	10022.5	157543	10022.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260622	1570	1689.9	1555.2	1671.4	321765	1671.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260622	957.9	971.9	948.7	952.9	76255	952.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260622	315.2	331.8	306.3	324.9	26483	324.9	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260622	429	430.8	422.05	424.7	1070917	424.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260622	289	292.85	288.8	289.75	11678414	289.75	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260622	37095	37100	36360	36760	68245	36760	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260622	2955	3007.5	2866.8	2895.3	744949	2895.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260622	254.93	260	248.36	250.59	38023	250.59	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260622	259.2	269.6	259.2	264.39	123666	264.39	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260622	21.89	21.9	21	21.07	57737	21.07	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260622	342	346.7	339.05	341.55	1145196	341.55	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260622	146.25	148.5	144.2	145.21	344311	145.21	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260622	4.53	4.6	4.44	4.56	151348	4.56	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260622	8.1	8.49	7.71	8.49	132088	8.49	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260622	153.43	158.5	153.1	156.11	339793	154.9991	up	up	correct
PRECOT.NSE	Precot Limited	20260622	753.8	787.95	753.05	758.75	2956	758.75	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260622	410.9	424	410.45	422.75	281908	422.75	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260622	781.05	783	755.15	758.75	782474	758.75	down	down	correct
PREMIER.NSE	Premier Limited	20260622	3.05	3.05	2.92	2.98	2049	2.98	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260622	64.9	65.25	63.33	64.58	153435	64.58	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260622	1504.3	1525.8	1493.6	1512.5	788586	1512.5	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260622	565	579.8	562.85	573.9	787007	573.9	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260622	299.9	310.9	297	306.45	62391	306.45	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260622	281.95	290.9	281.95	287	426526	287	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260622	20	20.99	19.8	19.99	2399244	19.99	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260622	3483.3	3673	3471	3655.8	221419	3655.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260622	120.99	124.2	120.93	121.74	306538	121.74	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260622	25.85	25.85	25	25.07	2081153	24.6764	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260622	979.95	996	951	964.55	116462	964.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260622	97.4	97.98	97.2	97.88	1468556	97.88	up	up	correct
PTC.NSE	PTC India Limited	20260622	186.65	191	186.65	189.95	606012	189.95	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260622	42.3	43.74	42.08	43.18	216413	42.1217	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260622	1044.5	1085	1044.5	1057.8	72836	1055.0697	up	up	correct
PURVA.NSE	Puravankara Limited	20260622	220.36	222.52	217.14	217.69	124286	217.69	down	down	correct
PVP.NSE	PVP Ventures Limited	20260622	29.65	30.38	29.15	29.66	274523	29.66	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260622	123	123	120.01	121.3	119277	121.3	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260622	265	266.2	264.8	264.85	2164	264.85	down	down	correct
QUESS.NSE	Quess Corp Limited	20260622	249.01	252.9	245	245.88	207715	245.88	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260622	177.78	181.4	176	179.06	60879	179.06	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260622	1.35	1.41	1.29	1.35	3591	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260622	3.05	3.15	3.05	3.13	26795	3.13	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260622	3770	3806.2	3740	3763	331345	3754.6584	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260622	6.31	6.5	6.13	6.31	109512	6.31
RAILTEL.NSE	RailTel Corporation of India Limited	20260622	322	328.35	322	323.5	864679	323.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20260622	191.8	194.45	186.51	191.86	3594498	191.86	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260622	102.38	102.38	102.38	102.38	307736	102.38
RAJMET.NSE	Rajnandini Metal Limited	20260622	3.76	3.91	3.76	3.84	290738	3.84	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260622	459.6	470	451.85	464	102964	462.1287	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260622	34.25	34.44	33.1	33.98	19112	33.98	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260622	12.48	12.85	12.17	12.67	34096	12.67	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260622	7.2	7.2	6.86	6.86	101	6.86	down	down	correct
RALLIS.NSE	Rallis India Limited	20260622	230	236.19	230	233.64	1035040	233.64	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260622	29.27	29.75	29	29.1	19371	29.1	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260622	4.94	5.02	4.92	5	4596414	5	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260622	892	901.65	879	886.35	113082	886.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260622	293	309	290.05	306.4	546217	306.4	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260622	560.5	568	553	558.65	125300	558.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260622	427.25	432.9	426	427.7	41527	427.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260622	12.95	13.17	12.87	12.97	123820	12.97	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260622	1693.6	1745	1628.2	1652	33956	1652	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260622	2819.8	2824.6	2739.9	2752.2	27012	2752.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20260622	590	602.2	586.6	601.5	622275	601.5	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260622	380.35	381.7	374.3	378.5	7167784	378.5	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260622	137.1	140	136.1	136.97	3885534	136.97	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260622	0.93	0.96	0.92	0.93	3123495	0.93
RECLTD.NSE	REC Limited	20260622	355.35	370.75	355.35	369.85	9413420	369.85	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260622	282	284.2	276.8	279.88	3425042	273.7434	down	down	correct
REFEX.NSE	Refex Industries Limited	20260622	343	350	340.95	343.15	1519179	342.0566	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260622	40.56	41.77	40.56	41.77	1919	41.77	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260622	356	361.05	355	356.25	57113	356.25	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260622	1316.7	1344.9	1314.1	1326.5	12931213	1326.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260622	255.8	267	254.2	265.53	2858402	265.53	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260622	77.48	81.55	77.48	77.48	2074029	77.48
REMSONSIND.NSE	Remsons Industries Limited	20260622	85.06	87.3	84.78	85.4	241281	85.4	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260622	23.31	23.31	23.07	23.16	2353785	23.16	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260622	393.7	398	391.5	393.4	78508	393.4	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260622	72.34	72.5	70	70.12	7149	70.12	down	up	incorrect
REPRO.NSE	Repro India Limited	20260622	370	387.55	370	376.45	28148	376.45	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260622	192.2	197.7	190.63	195.24	97005	195.24	up	up	correct
RGL.NSE	Renaissance Global Limited	20260622	112.01	115.5	112.01	114.03	553478	114.03	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260622	2.19	2.22	2.16	2.18	676660	2.18	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260622	383.05	391.7	377.45	389	301646	389	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260622	147	157	146.01	147.89	8789762	147.89	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260622	875	891.95	863.1	867.35	131798	867.35	down	down	correct
RITES.NSE	RITES Limited	20260622	214.3	216.94	213.11	213.71	484169	213.71	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260622	18.74	19.79	18.74	19.01	9511	19.01	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260622	30.85	30.85	27.41	28.04	144142	28.04	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260622	589.15	596.45	587.9	590.55	373704	590.55	up	up	correct
RML.NSE	Rane (Madras) Limited	20260622	1126.3	1169	1110.6	1133.85	243931	1133.85	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260622	330	353.95	330	343.95	84308	343.95	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260622	144	146.2	143.51	145.3	1005510	145.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260622	3.4	3.57	3.4	3.57	334871	3.57	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260622	48	48.49	46.2	46.64	12591	46.64	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260622	560.9	575	534.65	550.7	379711	550.1693	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260622	57.25	57.25	55.55	57.25	25693	57.25
ROUTE.NSE	Route Mobile Limited	20260622	543.55	552.35	538.55	540	86533	540	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260622	2299.6	2350	2277	2334.6	6084	2311.7519	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260622	26.42	27.19	26.3	26.48	43961002	26.48	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260622	63.01	69.99	63.01	68.48	252284	68.48	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260622	861.5	883	861.5	873.25	11256	873.25	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260622	38.44	38.44	36	38.44	52298	38.44
RSWM.NSE	RSWM Limited	20260622	190.1	195	188.1	192.42	68061	192.42	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260622	265	270.6	252	254.3	523980	254.3	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260622	35.5	36	35.11	35.43	1740413	35.43	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260622	9.38	9.64	9.38	9.43	13390486	9.43	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260622	336.55	345	326	336.8	16045	336.8	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260622	6.49	6.49	6.3	6.36	47279	6.36	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260622	108.64	111.02	108.64	109.53	40005	109.53	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260622	162.69	164	160.81	161.85	144955	161.85	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260622	48.79	48.79	46.61	47.49	21858	47.49	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260622	249	250.9	245	246.19	12856293	246.19	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260622	389.4	389.4	371.5	381.15	2939	381.15	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260622	7.31	7.67	7.01	7.67	54797	7.67	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260622	8.97	9.16	8.66	8.73	291820	8.73	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260622	2.91	2.93	2.71	2.83	171470	2.83	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260622	1678.3	1681.6	1640	1650.6	78697	1648.572	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260622	26	26	25.02	25.47	11049	25.47	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260622	172.03	174.13	170.21	172.22	45837	172.22	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260622	180.1	180.79	172.35	174.85	26161924	174.85	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260622	805	828.05	802.05	818.75	93652	818.75	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260622	17.79	17.79	17.34	17.43	58540	17.43	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260622	141.35	142	139.96	141.45	158764	141.45	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260622	1.88	1.95	1.88	1.91	653362	1.91	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260622	7.02	7.16	7.02	7.04	3907915	7.04	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260622	273.75	274.6	267	270.25	40	270.25	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260622	57.79	59	55.45	57.16	161641	57.16	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260622	646.7	677	646.7	673.2	87226	673.2	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260622	6.5	6.8	6.5	6.71	225463	6.71	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260622	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260622	979.4	1007.8	963.7	999.6	1082	999.6	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260622	707.95	730	707.95	712.5	270347	712.5	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260622	541	543.9	533	536.95	29003	536.95	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260622	423.7	442.6	421.05	436.7	1159405	436.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260622	39.19	39.19	39.16	39.19	239381	39.19
SANOFI.NSE	Sanofi India Limited	20260622	3355	3393	3330	3343.2	16040	3343.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260622	0.23	0.23	0.22	0.22	464553	0.22	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260622	528.6	535.4	524.6	530.1	289318	530.1	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260622	468.9	480.85	464.3	473.65	764912	473.65	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260622	95.6	98.6	95.6	97.72	70429	95.8326	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260622	2579	2579	2456.8	2456.8	83543	2439.3816	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260622	320.85	321.95	315	315.5	4050	315.5	down	down	correct
SATIA.NSE	Satia Industries Limited	20260622	56.4	56.74	55.7	56.41	79078	56.41	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260622	233.45	239.99	231.81	236.13	272502	236.13	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260622	758	759.45	736.55	743.6	355706	743.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260622	616.9	631.45	616.9	627.8	1031657	627.8	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260622	119.3	122	118.04	119.67	2870	119.67	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260622	307.35	311.49	305.1	305.96	11069	305.96	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260622	283.72	287.95	283.72	285.68	2824	285.68	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260622	212.71	219.3	212.71	218.58	1844	218.58	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260622	1800	1820	1795.1	1805.5	549653	1805.5	up	up	correct
SBIN.NSE	State Bank of India	20260622	1038	1043	1033.6	1040.75	6209440	1040.75	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260622	4350	4429	4301.3	4345	203962	4345	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260622	151	154	150.03	150.46	43233	150.46	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260622	1344.9	1399.7	1343.2	1395.5	779731	1395.5	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260622	314	329	314	322.8	16911821	322.8	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260622	73.99	73.99	70.75	71.76	4188913	71.76	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260622	1360	1376.8	1333.4	1366.7	97984	1366.7	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260622	19.4	19.4	18.52	19.03	57319	19.03	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260622	102	104.88	101.3	102.84	1233438	102.84	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260622	228.5	228.5	219.59	223.78	88444	223.78	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260622	17.19	17.54	17.19	17.19	284802	17.19
SETF10GILT.NSE	SBI Mutual Fund	20260622	262.4	262.4	260.78	262.36	1625	262.36	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260622	259	259.99	258.17	258.78	587382	258.78	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260622	592.3	595	592.3	594.15	21145	594.15	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260622	773.43	782.49	771.65	779.95	59437	779.95	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260622	0.43	0.44	0.42	0.43	30914	0.43
SEYAIND.NSE	Seya Industries Limited	20260622	13.61	13.61	13.22	13.22	3844	13.22	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260622	702.15	746	702.05	741.75	541418	740.7482	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260622	605.4	605.4	578.1	586.8	12168	586.8	down	down	correct
SGL.NSE	STL Global Limited	20260622	10.43	10.5	10.09	10.22	61032	10.22	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260622	69.22	73.89	66.3	72.3	43248	72.3	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260622	553	568.7	552	553.75	1133903	553.75	up	up	correct
SHALBY.NSE	Shalby Limited	20260622	170.82	176.15	169.97	174.76	131097	174.76	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260622	55	55.48	53.01	53.94	61127	53.94	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260622	124.24	124.24	124.24	124.24	12152	124.24
SHANTI.NSE	Shanti Overseas (India) Limited	20260622	6.89	6.89	6.47	6.57	16803	6.57	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260622	452.85	458	443	446.9	34801	444.8401	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260622	901	915.7	897	903.2	165270	903.2	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260622	825.85	844.4	817.15	830.5	44676	830.5	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260622	141	141.01	138.97	140	425899	140	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260622	450.05	454.66	448.58	452.72	5972	452.72	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260622	138	139.7	132.14	138.09	29178	138.09	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260622	552	556.3	543.6	547.95	495474	547.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260622	17.1	17.2	16.51	17.02	37592	17.02	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260622	61.3	63.85	61.3	63.8	307	63.8	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260622	147.5	153.5	147.5	151.17	1253	151.17	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260622	140.09	141.19	138.78	139.86	210260	139.86	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260622	360.55	366	355.35	357	17037	357	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260622	34.99	35	33.21	34.85	34844	34.85	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260622	77	77	73.3	74.06	96682	74.06	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260622	25250	25260	24900	24995	30107	24930.1981	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260622	395.1	400.45	392	396.45	28786	396.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260622	46.5	48.1	43.05	43.58	189204	43.58	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260622	0.36	0.38	0.36	0.38	478823	0.38	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260622	139.88	139.88	137.05	138.43	2060	138.43	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260622	3731	3862.9	3731	3800.8	89385	3796.2426	up	up	correct
SHUBHLAXMI.NSE	SM	20260622	27.1	29.3	27	29	13000	29	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260622	4.91	5.45	4.91	5.26	138650	5.26	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260622	979.5	979.5	956.8	960.8	354816	959.1367	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260622	19.96	19.96	19.01	19.96	10459	19.96
SIEMENS.NSE	Siemens Limited	20260622	3779	3785	3726	3770	285178	3770	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260622	48.4	51.89	48.4	49.82	6644	49.82	up	up	correct
SIL.NSE	Standard Industries Limited	20260622	15.73	15.99	15.35	15.64	13786	15.64	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260622	75.4	78.98	74.4	74.93	267705	74.93	down	down	correct
SILINV.NSE	SIL Investments Limited	20260622	421.25	442.2	421.25	427.35	1028	424.8011	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260622	16.52	17.34	16.52	17.33	11262	17.33	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260622	7	7.18	6.86	7.06	25206	7.06	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260622	279	279	264	265.1	126557	265.1	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260622	79.5	79.5	76.41	77.7	186502	77.7	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260622	413.9	418.9	410.1	413.7	265228	413.7	down	down	correct
SIS.NSE	SIS Limited	20260622	429.75	437.4	428	433	69655	433	up	up	correct
SITINET.NSE	SITI Networks Limited	20260622	0.34	0.36	0.34	0.34	301297	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260622	645	646	625.95	630.55	42900	625.4282	down	down	correct
SJVN.NSE	SJVN Limited	20260622	72.9	75.49	72.9	74.14	4061124	74.14	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260622	1653.2	1679	1642.1	1657.6	30435	1617.89	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260622	0.96	1	0.92	0.92	73382	0.92	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20260622	545.8	561	545.8	548.15	562799	548.15	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260622	238.45	254.8	238.45	248.59	824300	248.59	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260622	172.55	177.83	172.55	176.83	14399	174.8643	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260622	71.65	74.8	69.65	73.98	1891776	73.98	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260622	378.3	381.2	372.45	374.5	82235	374.5	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260622	39.89	40.5	39.34	39.63	180974	39.63	down	down	correct
SOBHA.NSE	Sobha Limited	20260622	1459	1462.5	1410.3	1417.9	87589	1412.1119	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260622	568	594	560.05	586.65	198064	586.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260622	18140	18499	17865	18441	124061	18441	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260622	517.55	525	515.35	519.7	55836	519.7	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260622	97.2	100.85	95.05	96.11	11806	95.66	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260622	100	100.8	98.55	98.69	2454	98.69	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260622	620	626.35	614.3	621	3272804	619.2	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260622	300	302.95	296.2	299	975159	294.9745	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260622	609	609.5	584.9	587.2	139303	587.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260622	48.7	48.74	46.21	46.68	18373269	46.68	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260622	244.35	267.05	244.35	247.55	2121051	247.55	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260622	1030	1075	965.65	979.05	498856	979.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260622	253.25	266.35	253.25	263.1	239419	263.1	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260622	239	242.5	236.14	238.03	1262070	238.03	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260622	3.75	3.88	3.61	3.88	955407	3.88	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260622	115	133.3	114.99	131.15	457142	131.15	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260622	37.11	38.5	37.11	37.62	89572	37.62	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260622	70.8	72.51	70.61	71.19	644485	71.19	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260622	29.22	32	29.22	31.55	8564	31.55	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260622	199.28	212.25	196.13	209.29	1286495	209.29	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260622	216.25	222.79	216.25	218.01	21163	218.01	up	up	correct
SRF.NSE	SRF Limited	20260622	2720	2748.8	2697.3	2720.1	473652	2720.1	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260622	493.9	504.85	488.55	496.55	14599	496.55	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260622	0.39	0.39	0.37	0.37	513994	0.37	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20260622	230.1	232.9	227.56	229.6	504938	229.6	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260622	1110	1122	1104	1116.2	89673	1116.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260622	215	215	211.8	212.26	291176	212.26	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260622	137.95	139.2	137.22	138.53	3701	138.53	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260622	135.95	140.37	131.25	131.92	265977	131.92	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260622	77.15	80.9	77.15	78.75	7451	78.75	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260622	13.4	13.95	13.05	13.23	7640937	13.23	down	down	correct
STEL.NSE	STEL Holdings Limited	20260622	609	634.55	605	615.55	28110	615.55	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260622	246	249	242.61	244.92	36317	244.92	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260622	658.9	665	621.65	623.95	1640571	623.95	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260622	696.25	749	696	732.65	395344	732.65	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260622	3327.8	3341.8	3152.7	3173	26081	3173	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260622	11.31	11.98	11.11	11.9	1205244	11.9	up	up	correct
SUBROS.NSE	Subros Limited	20260622	749.35	884	748.2	856	8778610	856	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260622	919.9	927.9	891	906.6	280890	906.6	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260622	453	454.9	434.1	438.9	1029271	437.8445	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260622	39.97	40.5	39	40.22	227249	40.22	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260622	1569	1583	1537.7	1571.8	1814	1571.8	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260622	1.37	1.38	1.35	1.36	401948	1.36	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260622	4500	4592	4497.1	4539.2	47309	4515.4615	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260622	823.8	867.95	800	847.3	15415	846.63	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260622	870	892	865.3	890.15	69108	890.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260622	356.4	368.9	355.5	358.1	158892	358.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260622	1845	1865.2	1834	1862.9	1588758	1862.9	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260622	326	329.2	322.2	323.45	198586	323.45	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260622	522.3	527.5	516.25	524.7	271316	524.7	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260622	156.35	159.65	152	156.94	5411	156.94	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260622	5.19	5.19	5.03	5.1	16397	5.1	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260622	476	498	474.95	476.2	733219	476.2	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260622	1.32	1.32	1.32	1.32	96203	1.32
SUPREMEIND.NSE	The Supreme Industries Limited	20260622	3570	3599	3530	3584	117394	3584	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260622	26.74	27.6	26.25	27.18	50017	27.18	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260622	19.4	20.36	19.4	19.65	160785	19.65	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260622	59.62	60	59.07	59.27	2152	59.27	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260622	268.09	275.79	261.9	263.5	529678	263.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260622	174.22	177.19	170.99	175.17	955557	175.17	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260622	38.1	38.29	37.15	37.35	22738	37.35	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260622	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260622	269	277.15	263	265.05	1535620	265.05	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260622	2.81	2.81	2.7	2.79	92334	2.79	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260622	59.47	59.74	59.05	59.31	70696950	59.31	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260622	4.19	4.2	4	4.04	34750	4.04	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260622	3930	3978.8	3930	3964.9	13930	3858.6154	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260622	643.2	649.9	625.25	632.1	26263	628.4381	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260622	238.4	248.4	236.55	242.91	6303614	242.91	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20260622	697.15	713.9	694.55	704.2	89830	699.1757	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260622	442.7	448.95	439.4	443.4	1124969	443.4	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260622	200.22	204.38	197.3	199.81	3352	199.81	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260622	338	347.7	338	342.25	142402	342.25	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260622	29.9	30.45	28.9	29.88	377286	29.88	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260622	369.9	371.1	361.05	362.8	187371	362.8	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260622	524.9	530.9	519.8	522	213639	522	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260622	20.8	20.89	19.34	19.49	53138	19.49	down	down	correct
TARC.NSE	TARC Limited	20260622	128.99	130.4	126.61	129.64	331350	129.64	up	up	correct
TARMAT.NSE	Tarmat Limited	20260622	52.63	53	51.63	52.68	9742	52.68	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260622	8322	8429.5	8250	8327.5	2035	8327.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260622	734.95	735.1	723.65	733.45	667935	733.45	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260622	2003	2110	1981.3	2070.1	2750046	2070.1	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260622	1111.5	1117.5	1105.2	1112.9	889468	1112.9	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260622	4085.7	4139.3	4085.7	4111.8	178563	4111.8	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260622	692	694.75	687.15	689.9	213653	689.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260622	402.35	407.6	401.05	405.95	6887143	405.95	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260622	199.3	200.66	198.7	198.8	19238506	198.8	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260622	1214.5	1224.9	1185	1190.7	27054	1190.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260622	188.88	192.98	186	191.34	315612	191.34	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260622	945	958.4	940.45	946.35	21142	945.3353	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260622	541	553.95	537	538.95	14745	538.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260622	21.6	21.6	21.6	21.6	8178	21.6
TCPLPACK.NSE	TCPL Packaging Limited	20260622	3034.4	3067.5	2980.2	2987.1	2061	2987.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260622	2132.2	2157	2121	2127.8	4566101	2127.8	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260622	1284	1337.9	1259.9	1326.5	933240	1326.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260622	1471.5	1471.5	1440	1448.9	51084	1448.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260622	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260622	1414	1444	1414	1435.2	2165308	1398.8479	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260622	1094.1	1096.8	1076.4	1094.1	232202	1094.1
TEJASNET.NSE	Tejas Networks Limited	20260622	638	642	622.5	627.4	4679270	627.4	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260622	569.95	569.95	562	564.6	42293	564.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260622	412.45	427.7	411	424.75	14449	424.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260622	102	116.43	100.63	109.45	1568368	109.45	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260622	45.9	46.49	45.25	45.39	32635	45.39	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260622	112.04	114.9	112.04	113.41	7272365	113.41	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260622	74.1	75.34	74.02	74.41	10779659	74.41	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260622	12.78	12.78	11.82	12.11	12110	12.11	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260622	9.19	9.23	8.91	9.07	14371	9.07	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260622	5454.6	5610	5300	5557	150618	5541.4993	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260622	97	101.7	97	98.41	12003	98.41	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260622	102	122.07	100.85	117.36	5184654	117.36	up	up	correct
THERMAX.NSE	Thermax Limited	20260622	4712.1	4875	4690.2	4870	223727	4850.8644	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260622	112.95	115.9	111.76	115.1	2475781	115.1	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260622	323.7	327.5	307.2	310.25	79562	310.25	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260622	543.75	549	540.5	544.8	198021	537.8	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260622	445	449	438.95	440.75	382086	440.75	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260622	2621.1	2658	2573.1	2586.2	6825	2586.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260622	3299.9	3334.8	3277.1	3307.9	180692	3307.9	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260622	4.96	4.96	4.72	4.81	16018	4.81	down	down	correct
TIL.NSE	TIL Limited	20260622	232.99	239.4	228.35	231.97	126496	231.97	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260622	178.5	179.15	174.76	176.59	2616892	176.59	down	down	correct
TIMKEN.NSE	Timken India Limited	20260622	3726.8	3925	3693.6	3782.2	404069	3782.2	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260622	167.98	177.4	167.98	174.76	717944	174.76	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260622	47.83	50.37	47.28	48.9	1060158	48.9	up	down	incorrect
TITAN.NSE	Titan Company Limited	20260622	4405.3	4414.5	4353	4372.5	390835	4358.1996	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260622	90.61	91.47	90.12	91.14	64481	91.14	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260622	145.5	148	145.5	147.25	60588	147.25	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260622	9.02	9.48	9.02	9.28	15626	9.28	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260622	85	87	84.5	84.51	11079	84.51	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260622	4454.2	4477.4	4377	4457	704691	4457	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260622	1438.4	1478.8	1435	1475.2	286458	1475.2	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260622	50.74	51.02	49.6	50.47	3913	50.47	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260622	76.94	76.94	73.12	74.11	894	74.11	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260622	69.9	74.55	67.31	72.07	359936	72.07	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260622	6.7	7.17	6.7	7.07	20745	7.07	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260622	149.99	149.99	140.56	146.61	11244	146.61	down	up	incorrect
TRENT.NSE	Trent Limited	20260622	3209.8	3241.8	3171	3176	1265490	3176	down	up	incorrect
TRF.NSE	TRF Limited	20260622	242.8	242.8	231	232.48	18870	232.48	down	up	incorrect
TRIDENT.NSE	Trident Limited	20260622	25.92	26.31	25.92	26.09	7579514	26.09	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260622	57.49	58.2	57	57.26	9988	57.26	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260622	671	749	662.85	737.3	5384171	737.3	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260622	402.25	422	402.25	419.75	454553	419.75	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260622	948	948	924	929.55	2857	920.1459	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260622	541.3	568.4	541.3	563.9	151916	563.9	up	up	correct
TTL.NSE	T.T. Limited	20260622	6.97	6.99	6.86	6.9	65259	6.9	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260622	44.21	45.25	44.21	44.66	2160265	44.66	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260622	485.25	501.95	480	481.45	90108	481.45	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260622	3470	3496.6	3443.1	3493.1	990508	3493.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260622	4125	4284	4110	4250.7	11401	4250.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260622	108.99	109.2	107	108.15	55956	108.15	down	down	correct
TVVISION.NSE	TV Vision Limited	20260622	5.3	5.3	5	5.2	7137	5.2	down	down	correct
UBL.NSE	United Breweries Limited	20260622	1353	1355.9	1333	1339.7	75926	1339.7	down	down	correct
UCOBANK.NSE	UCO Bank	20260622	27.78	27.94	27.46	27.57	8184209	27.57	down	down	correct
UFLEX.NSE	Uflex Limited	20260622	430	430	421.4	424.25	43759	421.31	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260622	72.75	75.44	72.75	74.41	123325	74.41	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260622	40.2	40.2	39.51	39.66	104131	39.66	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260622	99.73	101.09	99.5	100.28	189223	100.28	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260622	57.3	57.76	56.49	56.7	6072723	56.7	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260622	11371	11418	11315	11401	226862	11401	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260622	5.74	5.74	5.5	5.53	4526	5.53	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260622	449.9	455.45	444	447.85	101952	447.85	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260622	221.39	221.39	217	218.39	2022	218.39	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260622	108	113.8	106	109.12	11373	105.6091	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260622	175.8	176.8	174.06	176.62	8516217	171.5703	up	up	correct
UNITECH.NSE	Unitech Limited	20260622	5.11	5.12	4.78	4.83	14158054	4.83	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260622	491.9	506.85	486.4	487.7	2007	487.7	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260622	92.4	94.99	90.27	93.12	295093	93.12	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260622	1285	1391	1283.7	1348.9	487033	1348.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260622	355	356	347	350.1	486	350.1	down	up	incorrect
UPL.NSE	UPL Limited	20260622	611.9	614.8	602.55	605.5	1107992	599.6951	down	down	correct
URJA.NSE	Urja Global Limited	20260622	10.23	10.34	10.02	10.07	2024691	10.07	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260622	472.9	482	470.6	480.65	445173	480.65	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260622	950.25	959.35	927.95	936.5	212038	900.0603	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260622	239.89	240	233	234.76	49927	234.76	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260622	241.75	243.2	236.33	238.53	910081	238.53	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260622	6199	6398	6110	6359.4	24374	6359.4	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260622	245	248.31	240	241.89	326448	241.89	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260622	7.7	7.89	7.26	7.4	85903	7.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260622	6.38	6.38	6.26	6.29	1038376	6.29	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260622	284.85	297	282	284.45	28534	284.45	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260622	44.48	45.49	44.47	44.65	28140	44.65	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260622	6.86	7.9	6.86	7.04	611781	7.04	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260622	617.65	633.85	614	624.45	136549	624.45	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260622	36.31	36.9	35.85	35.96	172912	35.96	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260622	57.53	58.89	55.3	55.77	125312	55.77	down	down	correct
VBL.NSE	Varun Beverages Limited	20260622	528	530	504.1	512.95	11556735	512.95	down	up	incorrect
VEDL.NSE	Vedanta Limited	20260622	300.8	306.8	300.8	305.85	13551008	305.85	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260622	1430	1489.5	1419.1	1467.9	79253	1467.9	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260622	1739.1	1775	1666.8	1691.9	57354	1691.9	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260622	43.4	43.4	41.23	41.48	81632	41.48	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260622	470	478.4	463.4	469.55	130793	469.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260622	138.32	138.32	132.04	133.3	71687	133.3	down	down	correct
VGUARD.NSE	V	20260622	314.9	314.9	309.6	310.6	95143	310.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260622	3675	3700	3675	3682.8	497	3682.8	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260622	297	297	285.1	285.95	5841	285.95	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260622	1371	1383.1	1320.1	1325.3	196354	1325.3	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260622	4.73	4.73	4.73	4.73	200544	4.73
VIKASECO.NSE	Vikas EcoTech Limited	20260622	1.28	1.29	1.27	1.27	1042149	1.27	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260622	1.48	1.5	1.47	1.48	1530559	1.48
VIMTALABS.NSE	Vimta Labs Limited	20260622	571	574.75	564.05	570.1	167667	570.1	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260622	1354.9	1354.9	1330	1345.6	47473	1345.6	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260622	2425	2484.9	2300.8	2340.9	129452	2340.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260622	34.45	35	33.91	34.76	6734	34.76	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260622	255.2	257.05	253	254.7	6589	254.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260622	24.95	25.25	24.5	25.04	78865	25.04	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260622	317.5	320.85	312.4	314.85	141599	314.85	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260622	12.25	12.25	11.12	11.24	5101345	11.24	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260622	78	80.4	77.5	79.19	252864	77.97	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260622	42.31	43.55	40.2	43.54	3882060	43.54	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260622	601	637	594	631.4	295959	631.4	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260622	5.74	5.8	5.65	5.69	241570	5.69	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260622	0.55	0.55	0.53	0.53	190835	0.53	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260622	244.66	253.45	242.25	249.6	37778	249.6	up	up	correct
VMART.NSE	V	20260622	804.85	804.85	767.05	778.55	221999	777.5092	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260622	10262	10647	10262	10509	34305	10396.0486	up	up	correct
VOLTAS.NSE	Voltas Limited	20260622	1384	1411.9	1349.4	1351.2	3287595	1351.2	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260622	244.98	244.98	238	240.18	107946	240.18	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260622	280	283.45	278.6	279.85	19255	279.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20260622	259.4	265.1	259.4	262.55	722800	250.6565	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260622	4575	4656.6	4550	4566.2	15038	4566.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260622	664	664	652.2	655	229517	655	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260622	2014.9	2072	1972.6	2061.8	2102912	2056.78	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260622	314.35	314.9	301.3	307.4	2341945	307.4	down	down	correct
WANBURY.NSE	Wanbury Limited	20260622	265.3	278	265	272.9	124315	272.9	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260622	950	990.95	950	982.25	2734	982.25	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260622	104.31	106.6	103.69	106.02	1636201	106.02	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260622	90.9	90.9	87.1	87.59	1897	87.0361	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260622	1426.3	1431.5	1394	1404.4	273766	1399.7521	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260622	574.4	579.7	564	578	223586	575.159	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260622	1775	1775	1686.3	1694.8	861	1694.8	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260622	7998	7998	7650	7771.5	11617	7761.5129	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260622	467.2	490	465.8	486.75	108967	486.75	up	up	correct
WHEELS.NSE	Wheels India Limited	20260622	1575	1638	1522	1627	191498	1617.65	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260622	797.45	820	797.45	817.35	257186	817.35	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260622	27.9	27.9	26.6	26.67	561	26.67	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260622	816	861	814.95	857.35	74837	850.921	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260622	322.6	331	315	317.2	44110	317.2	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260622	148.6	179.4	148.6	169.42	9575	169.42	up	up	correct
WIPRO.NSE	Wipro Limited	20260622	180.84	182.4	180	180.18	10368112	180.18	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260622	2014	2027.6	1970	2013.9	839408	2013.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260622	481	493	472.6	488.8	86141	488.8	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260622	67.12	69.02	66.46	68.6	38590	68.6	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260622	512.1	516.3	505.2	507.7	78199	507.7	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260622	63.6	66.26	63.5	64.92	164824	64.92	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260622	85.95	87.59	84.61	86.48	11896	86.48	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260622	1345	1379	1340.2	1350.6	30049	1348.7471	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260622	25.5	25.56	24.93	24.96	142168889	24.96	down	down	correct
YUKEN.NSE	Yuken India Limited	20260622	699.4	728.4	699.4	721.35	18659	721.35	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260622	114	117.65	113.5	115.75	38133230	115.75	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260622	9.26	9.26	9.26	9.26	2363640	9.26
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260622	8.55	8.76	8.5	8.67	1135723	8.67	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260622	216.5	216.5	216.4	216.5	32	216.5
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260622	5.81	5.99	5.76	5.88	55884	5.88	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260622	454	457.7	445.9	449.9	810793	439.2043	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260622	2009	2024	1944.2	1962.1	733976	1962.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260622	80	80	77.05	78.79	10159	78.79	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260622	1319.9	1377	1292	1369.4	116285	1369.4	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260622	240.08	245.89	238.46	241.27	274527	241.27	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260622	515	541	507.1	536.55	1366307	535.4803	up	up	correct