CollectAI

close-nse_india_stocks

2026/06/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260623	189.77	219.45	189.77	206.41	7153959	205.1515	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260623	33.18	34.45	33.18	33.21	1904	33.21	up	up	correct
3MINDIA.NSE	3M India Limited	20260623	33320	34295	33110	33615	6739	33135.1244	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260623	32.71	32.76	32	32.49	1119	32.49	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260623	338	344.8	334.9	337	45320	337	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260623	682.3	688.4	667.95	677.75	142313	677.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260623	14.17	14.5	14.1	14.18	216798	14.18	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260623	9.32	9.35	9.16	9.17	97566	9.17	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260623	89	91.7	88.05	90.96	116119	90.96	up	up	correct
AARON.NSE	Aaron Industries Limited	20260623	120.1	124.05	119.05	121.84	10804	121.84	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260623	377.45	385.2	372	375.3	375301	375.3	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260623	486.2	492	472	473.6	776441	473.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260623	382.7	382.7	365.6	366.9	19058	366.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260623	138.08	154	135.54	149.32	199966	149.32	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260623	1450	1476.5	1446	1452.2	134176	1452.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260623	13.87	13.87	13.87	13.87	0	13.87
ABB.NSE	ABB India Limited	20260623	7253.5	7285	7109	7152.5	186185	7152.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260623	26285	26285	25335	25570	24911	24985.3391	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260623	394.4	394.4	382.75	383.75	3773833	383.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260623	61	61.42	59	59.53	3045496	59.53	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260623	41.1	42.79	41.1	41.28	434	41.28	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260623	59.21	59.4	58.42	58.67	19180	58.67	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260623	76.32	76.5	75.57	75.85	4999	75.85	down	down	correct
ACC.NSE	ACC Limited	20260623	1354.9	1355.9	1325.5	1329.4	153185	1329.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260623	1128.2	1145	1104	1110	7999	1110	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260623	5.6	5.86	5.6	5.65	50238	5.65	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260623	1020	1047	1003.1	1007.85	756135	1007.85	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260623	3072	3091.7	2943.5	2962.9	1620658	2962.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260623	1552	1557	1487	1511.2	2885195	1511.2	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260623	1832.6	1842	1779.1	1784	3309685	1784	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260623	234.1	235.5	226.14	231.39	27392120	231.39	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260623	313.75	316.95	297	300.75	260239	300.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20260623	68.55	71.3	68.55	71.2	35	71.2	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260623	9.2	9.4	8.91	9.11	10948	9.11	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260623	123.47	123.47	119.15	119.51	105870	119.51	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260623	53.98	54.5	53.54	53.77	25448	53.77	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260623	374	386.35	368.05	374.4	274658	372.7916	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260623	1482.5	1487.9	1445.7	1465.7	191012	1465.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260623	547.5	547.5	530.4	535.8	42844	535.8	down	down	correct
AGRITECH.NSE	Agri	20260623	119.9	119.9	116	116	3965	116	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260623	31.16	31.94	31.03	31.18	53828	31.18	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260623	40.25	40.99	39.21	40.03	4750	40.03	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260623	157.5	158.69	152.5	152.95	688	152.95	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260623	844.4	856.4	830.5	848.6	42407	848.6	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260623	4860	5060	4822.2	4886.1	297045	4886.1	up	up	correct
AIRAN.NSE	Airan Limited	20260623	16.52	16.67	16.16	16.26	60881	16.26	down	down	correct
AISL.NSE	SM	20260623	55.55	55.55	55.55	55.55	600	55.55
AJANTPHARM.NSE	Ajanta Pharma Limited	20260623	3213	3265	3168.3	3187.4	165165	3187.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260623	139.4	143.02	131.66	132.75	1624330	132.75	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260623	3.77	3.79	3.65	3.68	351741	3.68	down	down	correct
AKASH.NSE	Akash Infra	20260623	27.16	27.16	26.47	27.03	12386	27.03	down	down	correct
AKG.NSE	AKG Exim Limited	20260623	11.8	11.8	11.05	11.13	11943	11.13	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260623	241	244	233.21	238.08	24390	238.08	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260623	7.75	7.75	7.56	7.56	209723	7.56	down	down	correct
ALANKIT.NSE	Alankit Limited	20260623	8.48	8.7	8.18	8.3	97438	8.3	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260623	715	725	713.1	717.2	1196	717.2	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260623	92.8	95.5	91.1	91.93	1468639	91.93	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260623	655	667.95	637.5	650.85	11912	650.85	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260623	85.72	86	85	85	2908	85	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260623	5436	5511	5394	5415.5	210575	5415.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260623	1845	1845	1794.6	1802.9	39697	1792.78	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260623	8.6	8.63	8.18	8.24	8190982	8.24	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260623	13.3	13.4	12.55	12.74	180835	12.74	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260623	13.24	13.26	12.9	12.94	3948566	12.94	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260623	69.5	69.5	66.61	67.66	34121	67.66	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260623	212.9	213.76	208.5	212.56	3947	212.56	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260623	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260623	7908.5	7960	7713	7788	308336	7788	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260623	24.44	24.76	24.02	24.05	2953	24.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260623	1680.6	1689.4	1649.5	1660.5	8718	1660.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260623	428.95	429.4	414	414.85	3043505	414.85	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260623	45.77	46.98	45.14	45.62	8679	45.62	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260623	40.79	40.79	38	38.39	4333	38.39	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260623	549.4	559	547.05	554	24711	554	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260623	531.95	538.8	521.1	522.8	1939150	522.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260623	63.22	65.25	62.92	64.97	313122	64.97	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260623	84.95	85.25	82.75	82.96	142535	82.96	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260623	44.86	46.4	44.7	44.91	4228	44.91	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260623	1.48	1.55	1.48	1.51	53521	1.51	up	up	correct
ANMOL.NSE	Anmol India Limited	20260623	11.65	11.65	11.22	11.36	21961	11.36	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260623	3.1	3.1	3.05	3.05	11618	3.05	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260623	0.79	0.82	0.74	0.79	299379	0.79
ANUP.NSE	The Anup Engineering Limited	20260623	2339.9	2394	2330	2344.8	59138	2344.8	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260623	1274.7	1297.5	1264.1	1270.7	219439	1270.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260623	16380	16750	16334	16654	189822	16654	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260623	113.5	115.93	105.1	107.28	15920	107.28	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260623	547.3	554.5	531.15	533.9	78665	533.9	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260623	414	428	407.8	418.9	357694	418.9	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260623	1854.5	1859.9	1834.1	1842	554835	1842	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260623	784.8	792.85	775	777	53280	777	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260623	426.5	428	405.35	406.95	9278076	406.95	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260623	8498	8559	8457	8487.5	248581	8487.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260623	489.2	509.15	482.6	486.65	121325	485.9744	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260623	428.75	428.75	421.25	423.5	577138	423.5	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260623	1343.4	1347.9	1276.1	1281.2	1547	1281.2	down	down	correct
APTECHT.NSE	Aptech Limited	20260623	107.98	107.98	104.1	105.05	124863	105.05	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260623	270.6	271.25	261.7	262.7	1089504	262.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260623	83.8	84	81.15	81.22	8348	81.22	down	down	correct
ARCHIES.NSE	Archies Limited	20260623	14.52	14.79	14.1	14.21	15161	14.21	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260623	41	41	37.15	37.74	3877	37.74	down	down	correct
ARIES.NSE	Aries Agro Limited	20260623	333.9	340	328.3	333.2	25292	333.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260623	71.77	71.9	70.02	70.26	92950	70.26	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260623	270	270	261.6	263.25	12974	263.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260623	1627.9	1646.5	1603.8	1626.3	19466	1626.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260623	26.36	26.41	25.71	26.15	1251	26.15	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260623	608.95	625	590.6	609	50396	609	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260623	1.09	1.09	1.05	1.06	165909	1.06	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260623	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260623	268.3	277.6	264.7	266.6	217624	266.1524	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260623	169.8	170.26	165	168.65	914	168.65	down	down	correct
ARVIND.NSE	Arvind Limited	20260623	510	527.85	508.7	521.55	1404840	521.55	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260623	477.7	483.2	466.4	467.9	247458	467.9	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260623	610.65	616	605	607.35	37085	607.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260623	870.5	882	840.2	865.7	86541	865.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260623	255.93	260.5	255	256.2	4440	256.2	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260623	547	547.75	524.05	526.9	47925	526.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260623	856.2	856.2	830.6	836.8	20025	836.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260623	715.25	716.15	688.4	694.25	467879	694.25	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260623	388.2	388.95	371.05	376.4	92819	376.4	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260623	16.3	16.3	15.3	15.59	72473	15.59	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260623	136	139.79	133.51	134.48	1810058	134.48	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260623	157.1	157.19	150.3	151.46	20941481	151.46	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260623	303.65	304	297	298.7	3422	298.7	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260623	2669	2695.4	2650.1	2661.2	1182151	2661.2	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260623	55.58	56.45	54.1	54.46	1889757	54.46	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260623	248	255	242.35	252.22	7139	246.0879	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260623	779	796.4	764.05	768.35	24343	768.35	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260623	792.4	799	759.5	765.85	930320	765.85	down	up	incorrect
ASTRAL.NSE	Astral Limited	20260623	1560	1573.9	1517.3	1523.4	270324	1523.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260623	1680	1697.7	1644	1688.7	862188	1688.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260623	8546.5	8784	8481	8513	4850	8513	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260623	4.02	4.02	3.83	3.94	23260	3.94	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260623	732.75	736	711.5	716.05	2012553	716.05	down	down	correct
ATUL.NSE	Atul Ltd	20260623	6574.5	6625	6475	6507	19180	6507	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260623	475.05	477.2	464.25	467.75	60812	467.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260623	1045.05	1046.05	1022.05	1026.35	1006827	1026.35	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260623	890.15	932.2	880.1	886.6	455155	886.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260623	1492.2	1542.7	1492.2	1534.2	2092258	1534.2	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260623	116.99	116.99	111.64	116.18	3361	116.18	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260623	1814	1814	1770.1	1776.5	6252	1776.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260623	81.15	82	77.65	81.47	100754	81.47	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260623	456	459	449	454.7	15850	446.1642	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260623	963	1010	941.2	987.5	1547182	987.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260623	71.38	71.38	69.2	69.48	44613	69.48	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260623	488.45	503.35	475	478	282790	478	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260623	1358.6	1371.9	1356.1	1363.5	5745853	1362.4492	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260623	596.94	597.12	588.9	591.24	344	591.24	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260623	1890	1907.8	1833.1	1841.8	94515	1841.8	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260623	161	164.17	161	162.14	11992	162.14	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260623	268.4	268.4	263	263.16	5349	263.16	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260623	302.3	307.05	296.28	296.96	561909	296.96	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260623	218.25	219.99	212	215.09	9873	215.09	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260623	175	176.59	170.01	176.59	11306	176.59	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260623	4.84	4.94	4.16	4.8	509896	4.8	down	up	incorrect
BAJAJ.NSE	AUTO	20260623	10249	10259	9949	9950	551711	9950	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260623	624	624	576.35	581.55	768370	581.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260623	330.25	330.45	321.8	323.2	101238	320.3134	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260623	1794	1798.9	1759.9	1761.5	885946	1760.0047	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260623	19.22	19.27	18.68	18.8	4756344	18.8	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260623	10920	10995	10600	10615	67206	10484.7177	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260623	968.3	977.7	960.5	962.1	8202516	956.257	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260623	88.27	88.27	85.36	87.12	179638	87.12	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260623	2124.7	2142.4	2051	2067.5	118122	2057.3075	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260623	23.25	23.59	22.6	22.62	32491	22.62	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260623	19.27	19.9	18.81	19.53	19739	19.53	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260623	2249	2260	2200	2224.3	111094	2220.1521	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260623	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260623	183.45	183.5	179.4	179.94	177944	179.94	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260623	87.91	89.7	85.31	85.82	49077	85.82	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260623	536	541	528	533.95	292968	533.95	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260623	103.5	104.6	101.1	101.85	170	101.85	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260623	3481.5	3506.8	3455	3473.2	376	3473.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260623	673.45	678	657.2	670.4	226591	670.4	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260623	209.9	210.34	204.27	207.12	5936152	207.12	down	down	correct
BANG.NSE	Bang Overseas Limited	20260623	32	32.49	31.4	31.79	16628	31.79	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260623	89.05	89.05	87.2	87.51	1138	87.51	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260623	287	287.2	276.9	277.8	9673161	277.8	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260623	598.96	600	591.01	592.52	1047702	592.52	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260623	146.09	146.4	143.44	144.51	10393055	144.51	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260623	129	133	125.65	131.51	62510	130.5023	up	up	correct
BASF.NSE	BASF India Limited	20260623	3628	3863.9	3581.3	3745.8	217101	3745.8	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260623	26.26	26.4	24.55	24.93	147006	24.93	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260623	728.45	753.65	725.2	733.7	687022	733.7	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260623	4205.2	4224	4171	4195.2	32182	4195.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260623	2922	3006	2890	2909.4	91518	2871.8981	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260623	1618	1623.9	1562.2	1579.8	124222	1579.8	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260623	35.5	36.18	34.45	34.74	876602	34.74	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260623	1413.7	1440.5	1383.3	1390.6	2478828	1390.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260623	29.98	32.89	29.01	31.34	227566	31.34	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260623	187.81	188.99	183.7	185.13	420709	185.13	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260623	113.2	113.45	110	110.3	819	110.3	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260623	435	435	418.5	420	15566093	420	down	down	correct
BEML.NSE	BEML Limited	20260623	1771.7	1788	1736.8	1740.6	158247	1740.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260623	105.14	107.9	102.5	103.65	554208	101.7901	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260623	550	555	542.05	543.65	515787	543.65	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260623	15.98	15.99	15.45	15.52	364072	15.52	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260623	464	468.9	448.35	450.1	31732	440.33	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260623	653.95	657	627	629.9	90155	629.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260623	3.3	3.3	3.3	3.3	0	3.3
BGRENERGY.NSE	BGR Energy Systems Limited	20260623	348.95	348.95	330.1	333	50677	333	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260623	228.5	234	225	229.08	71754	226.5695	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260623	407.45	415.2	387.1	392.1	183438	392.1	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260623	3.01	3.06	2.95	2.97	257803	2.97	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260623	2115	2158.5	2103.8	2152.3	1891131	2152.3	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260623	138.55	141.33	132.15	134.23	181976	134.23	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260623	1404.9	1404.9	1385	1392.6	9203	1392.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260623	215.5	215.89	207.46	208.93	120384	208.93	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260623	1907.6	1927.7	1896.7	1899	5155908	1875.4221	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260623	413.85	414.75	397.7	399.85	9746360	399.85	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260623	50	56	48.25	52.32	1242498	52.32	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260623	724.85	741.65	711.1	715.5	3059	715.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260623	423.45	432.15	420.3	423.2	6927189	423.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260623	35.99	36.8	35.12	36.41	47712	36.41	up	up	correct
BIRET.NSE	RR	20260623	322.48	322.7	319.53	321.71	514630	321.71	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260623	224	224.55	211.22	214.62	88881	214.62	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260623	1020	1047	1007.05	1012.2	133737	999.2104	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260623	145	146.99	142.12	142.8	35525	142.8	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260623	16.08	16.19	15.46	15.49	111902	15.49	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260623	469.7	477	455.4	470.05	1000088	469.1316	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260623	56	59.84	55.71	56.36	1476635	56.36	up	up	correct
BLS.NSE	BLS International Services Limited	20260623	267.1	267.65	261.3	262.3	1188645	262.3	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260623	2.37	2.37	2.37	2.37	0	2.37
BLUEDART.NSE	Blue Dart Express Limited	20260623	4966.6	5039	4941.9	4984.7	18374	4984.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260623	1679	1679.9	1643	1661.9	407064	1653.7894	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260623	68	68.8	65.8	66.61	167124	66.61	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260623	138.49	138.49	133.25	134.4	788525	134.4	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260623	234.5	235.42	224.26	226.94	71411	226.94	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260623	606.5	621	594	595.9	614934	595.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260623	40225	40450	40070	40190	35585	40190	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260623	309.05	313.35	307.5	308.55	6611723	308.55	down	down	correct
BPL.NSE	BPL Limited	20260623	59.83	61.59	56.5	56.88	141888	56.88	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260623	534	537	520	523.6	633342	523.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260623	5217.5	5275.5	5196	5241	220646	5241	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260623	18.83	19.19	18.25	18.74	17420	18.74	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260623	73.51	73.51	73.51	73.51	61076	73.51
BSE.NSE	BSE Limited	20260623	4051.2	4062	3915	3941.8	3652187	3931.4424	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260623	92.95	93.1	91	91.44	4594	91.44	down	down	correct
BSL.NSE	BSL Limited	20260623	126.3	137.5	125.55	131.06	15288	131.06	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260623	127.51	127.51	125.92	126.81	902886	126.81	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260623	27.91	28.84	27.85	27.89	800425	27.89	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260623	317.05	318.8	306.6	308	1727785	303.52	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260623	651.45	661	640	644	10588	644	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260623	41.47	43.99	41.12	42.8	52818	42.8	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260623	35.45	35.45	34.2	34.97	99732	34.97	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260623	25.61	27.5	25.27	25.27	302585	25.27	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260623	141.15	142.47	136.66	138.4	952476	138.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260623	821.05	831.45	808.2	811.65	1489728	807.4646	down	down	correct
CANBK.NSE	Canara Bank	20260623	135.39	135.39	130	130.37	19091482	130.37	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260623	895	897.35	880.3	882.5	125533	874.5045	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260623	235.4	244.59	235.4	239.29	339842	239.29	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260623	265.1	287	265	267.2	3440729	267.2	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260623	2545.6	2546	2457.3	2490.9	127384	2490.9	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260623	12.69	13	12.4	12.85	9866	12.85	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260623	1211.4	1276	1202.8	1212.3	973045	1212.3	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260623	1726	1747.7	1697.7	1715.5	89811	1701.19	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260623	2578	2742	2550.8	2636.8	1713628	2636.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260623	186.99	187.49	184.51	185.83	1180504	185.83	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260623	14.97	16.64	14.65	15.84	1064185	15.84	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260623	12.9	12.9	12.35	12.63	29848	12.63	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260623	1159	1174.7	1150.5	1159.4	164499	1159.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260623	1371.8	1376.8	1345.1	1351.1	1768236	1338.8869	down	down	correct
CEATLTD.NSE	CEAT Limited	20260623	3521.2	3527.9	3490	3500.1	83590	3500.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260623	8.08	8.38	7.94	8.11	28292	8.11	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260623	548	548	518.9	524.65	44513	524.65	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260623	20.1	20.39	19.88	20.04	62884	20.04	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260623	33.15	33.2	32.4	32.5	6946855	32.5	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260623	23.97	24.36	23.02	23.11	677663	23.11	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260623	3749.8	3749.8	3630.2	3667	35578	3667	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260623	757	758.1	745.1	746.85	25412	746.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260623	6660	6661.5	6400	6430	19042	6356.6093	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260623	3.84	3.87	3.68	3.7	61140	3.7	down	down	correct
CESC.NSE	CESC Limited	20260623	174.22	175.08	171	171.13	904003	171.13	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260623	216.85	219.64	215.17	217.38	1651221	217.38	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260623	965	966	946	949.7	2724967	949.7	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260623	824.05	828.65	801.05	810.1	97658	810.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260623	489.4	489.7	477.35	480	556844	480	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260623	182.71	189.45	178.5	189.32	17331	187.2971	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260623	197.2	207.3	195.2	204.73	228101	204.73	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260623	378.2	384.2	360	368	3831	368	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260623	209.6	210.78	206.1	207.37	158013	207.37	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260623	1116.5	1146.2	1108	1114.2	889624	1114.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260623	1719.9	1742.8	1711.7	1712.6	1934588	1711.9265	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260623	1592.9	1617.9	1573	1576	207817	1576	down	down	correct
CINELINE.NSE	Cineline India Limited	20260623	80.3	80.3	75.56	76.98	22312	76.98	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260623	15.35	15.84	15.25	15.56	23183	15.56	up	up	correct
CIPLA.NSE	Cipla Limited	20260623	1422.8	1461	1418.8	1433.1	4958067	1433.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260623	821	829.4	796.9	802.75	391309	802.75	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260623	50	50.49	48.51	50	116692	50
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260623	295.9	296.25	287	290.7	80584	290.7	down	down	correct
CMICABLES.NSE	CMI Limited	20260623	2.95	2.95	2.95	2.95	0	2.95
COALINDIA.NSE	Coal India Limited	20260623	449.25	451.5	443.5	444.35	3512212	444.35	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260623	1477.8	1495.6	1466.6	1483.6	2036034	1483.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260623	33.99	35.25	33.65	34.34	992037	34.34	up	up	correct
COFORGE.NSE	Coforge Limited	20260623	1480.4	1491.4	1470.3	1481	2646004	1481	up	down	incorrect
COLPAL.NSE	Colgate	20260623	1982	2003.4	1975.3	1980.5	330176	1980.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260623	1.3	1.38	1.28	1.29	3512	1.29	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260623	13.75	13.9	13.35	13.56	12030	13.56	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260623	474	484.65	472	477.45	2396783	477.45	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260623	69.5	70.98	66.3	69.68	2003245	69.68	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260623	225.04	228.86	223	223.24	4727	223.24	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260623	643.9	647.25	630.9	636.3	17947	630.3928	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260623	32.73	32.73	31.54	31.68	9567	31.68	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260623	216.8	219.99	212	213.54	19548	213.54	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260623	1992	2000	1977.8	1992.8	115101	1990.8616	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260623	4.89	4.89	4.71	4.74	29007	4.74	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260623	100.9	100.9	98.61	98.76	780249	98.76	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260623	9601.5	9721	9406.5	9445.5	104345	9433.988	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260623	6.65	6.65	6.31	6.52	9169	6.52	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260623	1405	1414.5	1366	1370.8	101112	1370.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20260623	400	400.8	392	394.3	2119	394.3	down	down	correct
CRISIL.NSE	CRISIL Limited	20260623	4250	4250	4160	4177.4	34207	4177.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260623	276.25	276.25	271.35	272.45	2443656	269.2123	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260623	362.5	363.95	355.1	356.55	155339	356.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260623	33.9	33.9	31.22	31.52	22143	31.52	down	down	correct
CUB.NSE	City Union Bank Limited	20260623	197.95	200.6	195.75	198.3	1506292	198.3	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260623	86.71	88.31	85	86.01	39059	86.01	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260623	5802.5	5838	5725.5	5735.5	440329	5735.5	down	down	correct
CUPID.NSE	Cupid Limited	20260623	180.5	182.7	180.49	181.99	13602976	181.99	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260623	17.18	17.5	16.5	16.83	3738	16.83	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260623	148	152.39	145.42	146.39	42462	146.39	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260623	876.6	899	876.55	890	309526	890	up	up	correct
DABUR.NSE	Dabur India Limited	20260623	422.25	425.3	419.25	419.8	1553970	414.4236	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260623	1711.1	1720	1674.1	1680.6	289832	1680.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260623	336.1	339.05	330	331.55	53544	330.0683	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260623	31.98	31.98	30.3	30.7	427	30.7	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260623	3.06	3.16	3.06	3.12	82558	3.12	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260623	806.4	816.7	802	803.1	58022	803.1	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260623	202.86	206	199.35	199.98	90105	195.3135	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260623	458	468.9	449.85	459.2	247585	459.2	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260623	118.05	123.9	116.11	118.62	578744	118.62	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260623	30.5	30.5	28.53	29.78	15181	29.78	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260623	173.3	180.35	170.54	173.05	645600	173.05	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260623	187.99	190.4	184.5	184.83	735854	184.83	down	up	incorrect
DCM.NSE	DCM Limited	20260623	98	101	93.56	99.65	12791	99.65	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260623	5.5	5.52	5.5	5.5	13074	5.5
DCMNVL.NSE	DCM Nouvelle Limited	20260623	151.9	151.9	144	145.52	5417	145.52	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260623	1042.8	1062.5	1029	1033.7	41793	1033.7	down	down	correct
DCW.NSE	DCW Limited	20260623	50.95	51.25	49.21	49.54	1616236	49.54	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260623	577.25	580	571.6	575.8	15636	575.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260623	1597	1617.5	1577	1582.9	259681	1582.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260623	1686	1686	1620	1637.9	155166	1637.9	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260623	495.1	495.1	477	480.8	168884	480.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260623	8.46	8.76	8.25	8.31	61802	8.31	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260623	66.37	66.86	64.56	64.88	1255055	64.88	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260623	61.69	63.78	60.3	61.54	1856	61.54	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260623	33	33.04	31.31	31.59	1342786	31.59	down	down	correct
DENORA.NSE	De Nora India Limited	20260623	908.6	936.9	881.05	905.45	25607	905.45	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260623	117.25	118.72	115.4	116.44	2288542	116.44	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260623	27.2	27.7	26.1	26.2	3320	26.2	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260623	141.35	141.35	139.45	140.19	99988	140.19	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260623	34.8	34.9	33.85	34.55	1299969	34.55	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260623	1072	1082.5	1051.5	1073.7	156692	1071.6362	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260623	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260623	869.85	870.55	843.2	847.95	246	847.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260623	1106.5	1129.7	1090	1110.5	32362	1110.5	up	up	correct
DICIND.NSE	DIC India Limited	20260623	532	539.4	511.15	515.6	3718	515.6	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260623	18.84	19.38	18.8	19.25	123801	19.25	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260623	3.17	3.18	3.05	3.07	2579085	3.07	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260623	6790	6887.5	6727	6747	295302	6719.2916	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260623	12340	12340	11878	11932	646642	11932	down	down	correct
DLF.NSE	DLF Limited	20260623	626.95	636.4	610.05	612.35	3687207	612.35	down	down	correct
DLINKINDIA.NSE	D	20260623	521.95	524.65	510	514.55	213329	488.6364	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260623	4311	4425	4306	4392.9	556327	4392.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260623	2.86	2.88	2.7	2.82	29717	2.82	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260623	1136.4	1137.9	1100	1103.3	11796	1098.52	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260623	260	275.95	256.6	266.65	551974	266.65	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260623	91.02	91.13	88.82	89.15	34605	89.15	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260623	927.5	928.6	910	913.55	5784	913.55	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260623	7.83	7.83	7.56	7.65	138893	7.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260623	190.01	216.7	188.35	203.73	894785	203.73	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260623	14.78	14.78	14.04	14.18	34006	14.18	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260623	1219.7	1238.9	1188.3	1218.9	458000	1218.9	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260623	1297.2	1329.5	1294.9	1301.3	2878800	1293.0996	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260623	1497	1497	1401.2	1401.2	72298	1401.2	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260623	141	142	135.12	137.04	2351	137.04	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260623	3.5	3.55	3.34	3.36	827595	3.36	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260623	241	244	237.7	239	10160	239	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260623	43.33	43.65	43.02	43.24	477302	43.24	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260623	11000	11150	10532	10621	18526	10621	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260623	235	235	226.5	228.5	23269	228.5	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260623	7.89	7.91	7.78	7.85	10583528	7.85	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260623	1605	1605	1595	1598.04	10676	1598.04	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260623	1434.4	1434.4	1427	1427.52	6099	1427.52	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260623	1442.7	1442.7	1378	1383.3	364084	1383.3	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260623	130.5	133.9	126.55	127.45	7380870	127.45	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260623	0.99	0.99	0.99	0.99	0	0.99
EICHERMOT.NSE	Eicher Motors Limited	20260623	7630	7676	7557.5	7578	365865	7578	down	down	correct
EIDPARRY.NSE	E.I.D.	20260623	716.1	721.95	706.2	710.3	308130	710.3	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260623	328.1	328.1	318.1	320.25	20254	320.25	down	down	correct
EIHOTEL.NSE	EIH Limited	20260623	334.15	334.2	319.7	327.05	222859	327.05	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260623	1779	1818	1725	1737	53689	1737	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260623	127.37	128.99	121.1	122.88	1129125	122.88	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260623	545.05	553.7	536.25	540.3	352490	540.3	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260623	83.6	85.2	81	81.48	2065382	81.48	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260623	1052.7	1152.65	1050.2	1075.35	56281	1075.35	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260623	618	628.45	608.85	620.5	663883	617.612	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260623	48.82	49.99	47	48.58	39560	48.58	down	down	correct
EMAMILTD.NSE	Emami Limited	20260623	405	411.95	399	401.25	2123076	401.25	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260623	87.95	87.95	85.73	86.3	9728	86.3	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260623	90	90.3	86.1	87.14	17330	87.14	down	up	incorrect
EMBASSY.NSE	RR	20260623	427	430.2	425.02	429	385559	429	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260623	293.15	301.07	285.01	286.05	65844	286.05	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260623	94.7	112.7	94.7	101.4	647658	101.4	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260623	2700	2700.8	2651.1	2684.2	123249	2684.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260623	16.13	16.99	16.13	16.31	24771	16.31	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260623	258.5	265	257.35	260.24	7878530	260.24	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260623	110.66	110.92	108	108.34	10535	108.34	down	up	incorrect
EPL.NSE	EPL Limited	20260623	235.9	237.59	231.6	232.91	417300	232.91	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260623	76.6	78	75.71	77.08	2324439	77.08	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260623	1445	1485	1433.4	1461	123424	1461	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260623	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260623	5785	5816.5	5715	5775	3742	5750.0518	down	down	correct
ESCORTS.NSE	Escorts Limited	20260623	2965	2983.4	2927.4	2951.8	218938	2951.8	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260623	24.05	24.34	23	23.43	234117	23.43	down	down	correct
ESTER.NSE	Ester Industries Limited	20260623	92.92	95.9	92	92.67	131963	92.67	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260623	365.6	373	358.05	364.25	391378	364.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260623	404.9	409.2	391.1	391.55	71641	391.55	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260623	910.05	928.95	903	911.75	6400	911.75	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260623	381.35	390.95	378	379.05	2292381	379.05	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260623	822.55	823.7	806.1	817.7	14579	817.7	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260623	6.92	7.35	6.92	7.03	18136611	7.03	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260623	907	915	888	892.85	311684	892.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260623	640	641.2	606.05	609.35	10720	608.4847	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260623	45.8	47.18	40.87	43.4	28194204	43.4	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260623	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260623	1.58	1.59	1.58	1.58	493570	1.58
FDC.NSE	FDC Limited	20260623	409.8	419.9	404	417	1013084	417	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260623	323.4	324.3	319	319.9	5809450	319.9	down	down	correct
FEL.NSE	Future Enterprises Limited	20260623	0.42	0.42	0.4	0.4	338341	0.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260623	2.47	2.6	2.47	2.6	5152	2.6	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260623	2310.6	2313.1	2270	2276.9	25675	2238.2118	down	down	correct
FILATEX.NSE	Filatex India Limited	20260623	55.09	55.09	52.81	53.41	1031173	53.41	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260623	1198.9	1198.9	1145	1157.2	415659	1157.2	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260623	5190	5345.7	5052	5100	20341	5100	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260623	181	186.6	178.51	179.03	2137808	179.03	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260623	6.85	6.85	6.7	6.7	1871	6.7	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260623	1.35	1.43	1.32	1.33	49921	1.33	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260623	3859.8	3900	3791.9	3890.9	110829	3890.9	up	up	correct
FMGOETZE.NSE	Federal	20260623	474	476.55	458.3	462.95	47451	462.95	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260623	10.94	10.94	10.21	10.7	11882	10.7	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260623	18570	18609	17980	18020	71106	18020	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260623	975.9	987.45	966.55	972.1	1067566	971.0699	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260623	5172	5239.7	5112	5149.1	2109	5149.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260623	244.95	245.3	241.3	242.35	571814	242.35	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260623	1248	1253.9	1208.5	1217.4	363003	1217.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260623	161.5	164.3	159.5	161.34	859946	161.34	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260623	177.3	177.52	173.25	173.84	7418809	173.84	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260623	1956.6	1957.2	1912.1	1933.6	13786	1933.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260623	741.8	748.8	726	737.6	122300	737.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260623	853	862.8	850	854.85	16409	854.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260623	922.5	928	894	903.3	91823	903.3	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260623	109.6	112	107.01	107.62	279762	107.62	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260623	2.61	2.68	2.48	2.49	770528	2.49	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260623	128.4	128.4	120.4	121.99	1195	121.99	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260623	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260623	777	778.1	756.8	766.05	113454	766.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260623	2.21	2.28	2.19	2.22	219279	2.22	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260623	24.46	24.5	23	23.33	326739	23.33	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20260623	356.7	356.95	347	347.85	2207	347.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260623	25.61	26.46	25.61	25.75	83827	25.75	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260623	41.06	42.84	40.05	40.75	324768	40.75	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260623	358.25	368.25	348	363	425585	363	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260623	12.8	12.8	12.25	12.4	36832	12.4	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260623	324.8	348	323.1	345.55	8266659	345.55	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260623	78.81	81	78.25	78.54	492924	77.0517	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260623	1479	1517.8	1460.1	1470.3	771637	1470.3	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260623	48.4	48.4	46.2	46.47	32720	46.47	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260623	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260623	438.5	441.7	435	437.05	196497	437.05	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260623	166.8	168.99	164.83	165.61	453026	161.14	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260623	369.75	375.2	365.05	367.8	1436745	367.8	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260623	91.4	95.01	83.8	89.02	47218	89.02	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260623	7850	7887	7790	7852	10870	7852	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260623	43.9	48.35	43.4	47.57	591028	47.57	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260623	165.1	166.79	159.01	160.18	416808	160.18	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260623	1813.3	1868.9	1813	1819.6	92	1819.6	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260623	2193.3	2307	2185	2298.2	2095778	2298.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260623	2369.9	2404.8	2355.1	2396.7	115544	2396.7	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260623	2191	2234.9	2164.7	2179.4	703100	2179.4	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260623	6.76	6.76	6.76	6.76	7801	6.76
GLOBAL.NSE	Global Education Limited	20260623	109.53	110.99	106.99	107	84196	106.4806	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260623	166	166	158.57	160.74	38922	160.74	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260623	2.24	2.29	2.22	2.24	260541	2.24
GLOBUSSPR.NSE	Globus Spirits Limited	20260623	895	896.55	873	876.85	81987	876.85	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260623	925.15	935	906.25	923.8	65923	923.8	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260623	615	616.55	600	600	895453	600	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260623	826.1	827.9	812	819.05	68104	819.05	down	down	correct
GNA.NSE	G N A Axles Limited	20260623	418.5	426	414	417.25	204954	417.25	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260623	579.9	581.45	558.05	559.75	460256	559.75	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260623	420	420	404.55	407.6	6989	407.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260623	447.9	448.8	423.35	426	114730	426	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260623	2270.1	2319	2229.1	2237.9	273011	2237.9	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260623	581.05	581.05	563.4	566.05	113394	566.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260623	1019	1025	1010.4	1020.7	502034	1020.7	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260623	1115.5	1140	1110.1	1131.1	171338	1131.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260623	1798.9	1832	1785	1789.7	830797	1789.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260623	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260623	818.45	835.8	811	829.25	1207756	829.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260623	44.24	44.24	42.1	42.29	172983	42.29	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260623	221	225.11	217.86	218.7	243514	218.7	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260623	121.12	121.12	118.33	118.85	29551886	118.85	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260623	26.05	26.4	25.15	26.3	1326	26.3	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260623	468.8933	480	465.8	469.5067	659399	352.13	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260623	44.66	45.3	41.9	42.57	32348	42.57	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260623	1498.5	1500	1417.7	1426.4	189452	1426.4	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260623	276.85	276.85	271	271.75	967383	271.75	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260623	156.7	157.92	154.33	154.72	1177746	154.72	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260623	135.7	150	132.72	134.21	3831821	134.21	down	down	correct
GRANULES.NSE	Granules India Limited	20260623	789	803.9	785	788	1618500	788	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260623	639	643.3	617	630	903966	623.1591	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260623	3185	3186	3126.1	3144.3	705875	3144.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260623	1736	1737.5	1697.4	1709.7	105458	1709.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260623	212.55	214.97	204.88	205.56	1871175	205.56	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260623	256.9	263.9	256	257.69	96738	257.2864	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260623	189.4	190	183.55	187.98	248975	187.98	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260623	293.78	303.99	293.03	298.39	160184	298.39	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260623	11.12	11.26	10.82	10.95	4435586	10.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260623	2119	2177	2102.5	2125.4	70096	2105.4155	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260623	963.1	979	948.65	963	66358	963	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260623	934.4	1060	907	922.35	1277	922.35	down	down	correct
GRPLTD.NSE	GRP Limited	20260623	1901.6	1935.8	1875.1	1896.2	2601	1892.7083	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260623	2860	2865	2790.2	2802.2	809861	2802.2	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260623	167.48	167.79	163	163.43	839173	163.43	down	down	correct
GSS.NSE	GSS Infotech Limited	20260623	13.1	13.48	13	13.24	13565	13.24	up	up	correct
GTL.NSE	GTL Limited	20260623	8.2	8.3	8	8.06	377493	8.06	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260623	1.51	1.52	1.45	1.46	59975584	1.46	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260623	63.51	63.79	59.48	60.14	154748	60.14	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260623	360	375	359.65	370.25	114993	370.25	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260623	662.4	662.45	630.55	636.8	41573	636.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260623	371.7	379	366.15	367.85	7319	367.85	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260623	375	376.05	368.1	369.3	864361	369.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260623	43.26	43.26	41.55	41.74	8874	41.74	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260623	1035.7	1066	1031.05	1038.95	84838	1038.95	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260623	40	40.15	39.01	39.42	23323	39.42	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260623	207.99	211.89	202.35	205.15	187592	205.15	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260623	4533.9	4535	4446.7	4500.2	1411631	4500.2	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260623	348.4	349	343	344.75	397619	341.4507	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260623	214.02	214.63	200.99	203.52	27085	203.52	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260623	12.31	12.45	11.65	11.74	6032866	11.74	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260623	919.05	920.2	900	905	60361	905	down	down	correct
HAVELLS.NSE	Havells India Limited	20260623	1182.8	1193.1	1171	1174.8	561924	1174.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260623	1.25	1.28	1.21	1.26	20003	1.26	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260623	54.4	54.4	52.5	52.53	810	52.53	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260623	28.01	28.5	26.9	27.14	64834197	27.14	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260623	619.45	623	600	605.1	153199	605.1	down	down	correct
HCL.NSE	INSYS	20260623	12.37	12.57	12.31	12.31	176590	12.31	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260623	1121.6	1125.8	1105.5	1108	3235632	1096.8241	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260623	2662	2725	2656	2680	666444	2680	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260623	783.05	790.9	772.55	772.6	28289062	772.6	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260623	598.9	605	594.2	597.45	3300891	597.45	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260623	1.8	1.87	1.8	1.81	129794	1.81	up	up	correct
HEG.NSE	HEG Limited	20260623	540	540	525.85	532.45	556111	529.4575	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260623	155.44	155.44	152.11	152.75	34431	152.75	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260623	139.05	139.89	135.53	136.22	617586	136.22	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260623	192	198	188.46	190.2	68812	190.2	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260623	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260623	330.2	333.95	323.3	325.9	271771	323.4566	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260623	4979	5012.1	4953	4974.6	332377	4902.4876	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260623	2151	2193	2097.2	2116.6	7398	2107.4516	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260623	165.47	165.47	160	161.64	4179	161.64	down	down	correct
HFCL.NSE	HFCL Limited	20260623	208.05	213	198.99	202.29	33804636	202.29	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260623	585.95	588	573.3	582.85	81337	582.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260623	432.7	434.45	421.15	424.85	16032	424.85	down	down	correct
HIKAL.NSE	Hikal Limited	20260623	215	225.8	215	217.67	936382	217.67	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260623	25.29	25.4	23.75	23.9	198981	23.9	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260623	85.89	88.24	85.49	85.85	1768604	85.85	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260623	999	999	978	986.8	7191224	986.8	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260623	423.85	425.95	411	418.4	2340	418.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260623	21.25	21.49	21	21.07	7732	21.07	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260623	509.05	511.2	497.5	500.25	3412492	500.25	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260623	165.99	166.29	157.5	158.28	744823	158.28	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260623	396	400.1	393	396.75	4766451	396.75	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260623	2160.1	2179.7	2156	2160.1	710082	2160.1
HINDZINC.NSE	Hindustan Zinc Limited	20260623	561.5	564.05	544	546.8	5514428	546.8	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260623	1147	1165	1115.7	1131	63810	1131	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260623	158	159.9	155	155.6	219	155.6	down	down	correct
HITECH.NSE	Hi	20260623	94.51	97.17	93.98	95.48	2082881	95.48	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260623	311.49	314.4	306	311.55	12207	311.55	up	up	correct
HITECHGEAR.NSE	The Hi	20260623	575	586	571	582	10121	582	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260623	398	402	383	385.45	164970	385.45	down	down	correct
HLVLTD.NSE	HLV Limited	20260623	7.92	8.2	7.81	7.91	174433	7.91	down	down	correct
HMT.NSE	HMT Limited	20260623	71	71.36	69	71.36	200936	71.36	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260623	84.7	87.7	84.7	86.56	30617	86.56	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260623	553.1	554.9	540	549.25	74639	549.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260623	479.2	479.2	460.2	464	445361	464	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260623	1158	1158	1103.8	1124.3	126607	1124.3	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260623	38300	39280	38100	38205	7134	38097.2837	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260623	2280	2343.7	2241.3	2257.7	11332	2257.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260623	404.9	405	385	387.9	455993	387.9	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260623	660	663.75	633	639.25	19800406	639.25	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260623	23.01	23.27	22.65	22.76	46069	22.76	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260623	201.01	211.9	200.8	205.5	1342411	205.5	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260623	212.5	213.39	208.2	208.81	1513378	208.81	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260623	193	196.09	192.89	193.76	199834	193.76	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260623	61.95	63.9	60.08	60.3	2130251	60.3	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260623	43.59	44.5	41.01	41.96	1456	41.96	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260623	777.55	794	754.8	776.75	82079	776.75	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260623	38.75	39.33	38.35	38.85	70250	38.85	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260623	120	121.48	119.94	120.22	410704	120.22	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260623	1358	1369.1	1331.5	1338.3	11884879	1338.3	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260623	1852.1	1866.6	1822.2	1832.5	219434	1832.5	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260623	506.35	513.8	496.95	498.6	2076310	498.6	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260623	390	398	384.05	393.4	624635	393.4	up	up	correct
ICRA.NSE	ICRA Limited	20260623	5266	5277	5171	5220.5	10657	5113.5956	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260623	88	88.14	85.3	85.96	17541586	85.96	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260623	14.84	14.97	14.4	14.45	432187940	14.45	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260623	80.49	80.65	78.16	78.75	36248907	78.75	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260623	265.9	269.29	261.76	262.44	1226	262.44	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260623	125.9	128.65	124.48	124.61	5270343	124.61	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260623	914.2	914.4	900	902.7	3019	902.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260623	1277	1284	1251	1263.1	46466	1263.1	down	down	correct
IFCI.NSE	IFCI Limited	20260623	83.76	85.11	81.12	81.58	57519642	81.58	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260623	192.18	196.99	187.21	188.47	22187	188.47	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260623	466.05	496.95	465.45	481.8	1031116	481.8	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260623	170.5	170.67	168.5	169.33	1524574	169.33	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260623	452.05	460.7	441	442.25	29729	442.25	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260623	540.85	546.15	531	533.75	1636870	533.75	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260623	134.01	140	117.81	133.48	245938	133.48	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260623	31	31	29.51	30.61	7909	30.61	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260623	2.58	2.69	2.46	2.47	54857	2.47	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260623	48.9	49.39	46.77	47.34	1145127	47.34	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260623	1430	1434.5	1370	1380.5	136140	1380.5	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260623	1095.2	1136.2	1095.2	1118.8	9627	1096.4919	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260623	2.41	2.41	2.41	2.41	0	2.41
INCREDIBLE.NSE	Incredible Industries Limited	20260623	34.53	34.75	33.52	33.97	6041	33.97	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260623	33.95	34.4	33.25	33.35	62746	33.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260623	730	731.2	717.5	724.05	2944232	724.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260623	378.3	382	376.4	381.1	131773	381.1	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260623	972.9	972.9	930.3	934.65	50192	934.65	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260623	2050	2065	1984	1990	86350	1990	down	down	correct
INDIANB.NSE	Indian Bank	20260623	866.95	867.15	845	846.4	1789120	846.4	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260623	224.8	224.99	213.36	215.67	1543	215.67	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260623	329.95	338	320.35	324.8	149403	320.7872	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260623	5040	5040	4945.9	4961.4	584474	4961.4	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260623	1012	1024.3	1005.2	1010.05	23922	1010.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260623	927.5	958.8	921	944.05	73912	944.05	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260623	236.5	244.6	233.32	236.52	148484	236.52	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260623	46.4	46.79	44.85	45.12	76624	45.12	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260623	248.25	248.25	235.65	244.75	142237	244.75	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260623	2770	2824.8	2721.4	2767	31698	2767	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260623	225.68	233.7	220.63	225.02	1980280	225.02	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260623	9.12	9.2	9	9.09	113848	9.09	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260623	398.4	411	393	395.15	538924	395.15	down	down	correct
INDSWFTLAB.NSE	Ind	20260623	189.8	201.5	189.31	193.34	2798316	193.34	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260623	32.9	33.83	32.6	32.61	18281	32.61	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260623	923	924	902.8	905.45	1163601	903.99	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260623	413.8	413.9	398.95	400	6107870	400	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260623	159.29	159.67	153.2	156.81	464982	156.81	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260623	5.95	6	5.64	5.8	5188	5.8	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260623	987.64	989.69	972	976.24	9353	976.24	down	down	correct
INFY.NSE	Infosys Limited	20260623	1053.8	1055.3	1026	1029	19323064	1029	down	down	correct
INGERRAND.NSE	Ingersoll	20260623	4678	4734	4608.2	4655.5	8427	4634.5858	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260623	93	93.3	90.3	90.66	12489006	90.66	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260623	687.05	693.55	669.5	673.8	19085	673.8	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260623	112.9	112.95	109	109.99	2468	109.99	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260623	756.5	756.5	735.1	747.55	217988	740.4179	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260623	102.32	104	101.2	101.9	22084	101.9	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260623	0.96	0.97	0.95	0.96	1035932	0.96
IOB.NSE	Indian Overseas Bank	20260623	35.38	35.49	34.9	34.95	4175007	34.95	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260623	145	145.95	142.8	143.3	14059612	143.3	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260623	130.99	135.25	129.22	133.1	3157316	133.1	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260623	1611.1	1641.4	1599.9	1625	179904	1625	up	up	correct
IPL.NSE	India Pesticides Limited	20260623	170.7	171.7	165.1	165.97	222700	165.97	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260623	21.8	21.99	21.28	21.43	12083127	21.43	down	down	correct
IRBINVIT.NSE	IV	20260623	61.38	61.86	60.85	61.68	748528	61.68	up	up	correct
IRCON.NSE	Ircon International Limited	20260623	139.7	139.79	135.25	136.45	2729050	136.45	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260623	523	524	511.1	518.55	985511	518.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260623	100.9	101	98.2	98.67	9887408	98.67	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260623	39.2	40.99	38.76	40.07	578445	40.07	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260623	81.06	81.88	79.86	80.23	4369	80.23	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260623	957.15	965	931	942.85	30708	942.85	down	down	correct
ITC.NSE	ITC Limited	20260623	291.25	293.15	289.65	290	9410364	290	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260623	623	623	605.1	606.75	112652	606.75	down	down	correct
ITI.NSE	ITI Limited	20260623	312	313.1	305.8	308.6	481302	308.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260623	8.66	8.66	8.4	8.47	147828	8.47	down	down	correct
IVP.NSE	IVP Limited	20260623	161	161	155.5	156.65	6472	156.65	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260623	2737.87	2737.87	2728	2728	1853	2728	down	down	correct
IZMO.NSE	IZMO Limited	20260623	1049	1055.5	1002	1010.1	97743	1010.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260623	162.9	163.49	159	159.7	2167200	159.7	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260623	65.48	66.18	64.86	65.68	278681	65.68	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260623	221.5	235.8	221.5	230	458145	230	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260623	73.3	74.92	71.1	72.54	1017334	72.54	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260623	120.7	123.44	119.02	119.57	562351	119.57	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260623	28.15	29.3	27.65	27.91	53702	27.91	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260623	134.6	135.5	130.65	131.8	1725538	131.8	down	down	correct
JASH.NSE	Jash Engineering Limited	20260623	572.85	572.85	540	559.8	684495	559.8	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260623	218.2	218.2	205.27	209.25	19352	209.25	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260623	163.31	171.47	162.08	165.29	1013983	165.29	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260623	89.42	90.29	85	86.23	4637659	86.23	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260623	91.17	91.8	89	89.13	23228	89.13	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260623	2187.1	2261	2187.1	2227.1	189284	2227.1	up	up	correct
JBMA.NSE	JBM Auto Limited	20260623	727	727.7	710.2	715.8	791411	715.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260623	7.92	8.1	7.65	7.79	93717	7.79	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260623	1115.7	1117.8	1089	1093.3	1820	1093.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260623	669	671.75	636.2	639.25	95687	639.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260623	256	259.8	253.6	257.81	1379040	257.81	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260623	1131	1131.9	1076.2	1082.6	2645410	1082.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260623	582.2	587	570.1	576.05	118848	576.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260623	31.7	31.85	30.48	31.2	971968	31.2	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260623	24.6	26.45	24.02	24.79	231369	24.79	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260623	35.3	37.89	35.2	35.89	19165159	35.89	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260623	298	317.35	297.65	317.35	47923	317.35	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260623	5514	5549	5321	5535	115939	5514.3989	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260623	507.9	514.65	499	508.4	185249	508.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260623	611.2	611.2	597.05	599	86057	592.2463	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260623	349.95	349.95	341	344.25	311748	344.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260623	413.4	413.95	405	407.05	966810	407.05	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260623	92.48	94.45	92.01	92.3	6856	92.3	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260623	128.78	128.8	125.17	125.98	1703674	125.98	down	down	correct
JOCIL.NSE	Jocil Limited	20260623	147	150	146.7	148.89	1351	148.89	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260623	1114	1124.7	1093.2	1095.9	5011	1095.9	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260623	18.26	18.33	17.9	18.02	61183591	18.02	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260623	709	709.9	689.8	691.4	392523	691.4	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260623	584.5	585.4	567	568.9	1863982	568.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260623	12682	12745	12240	12289	2573	12289	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260623	1270	1278.4	1233.4	1242.2	2156617	1235.1057	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260623	136.1	137.26	132.92	134.23	129967	134.23	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260623	436.9	438.7	422.2	423.45	1725704	423.45	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260623	651.65	659.9	628	629.9	456268	627.79	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260623	956.45	997.5	954	978.15	258205	973.1235	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260623	774	789.97	774	778.2	472118	778.2	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260623	551.1	556.8	542.05	546.1	111073	546.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260623	205.49	206	201.67	202.71	651944	199.1697	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260623	12.28	12.38	11.99	12.03	6245110	12.03	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260623	241.48	252	237.6	240.52	114577	240.52	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260623	1171.2	1201	1155.3	1190.2	471361	1190.2	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260623	123.1	124.99	122.75	122.75	353	122.75	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260623	615	628.95	606	609.1	1110	609.1	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260623	381.15	385.5	372	373.1	4763160	373.1	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260623	177.4	183	175.25	179.58	61602	179.58	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260623	29.5	29.75	28.25	29.1	634165	29.1	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260623	1.58	1.6	1.56	1.57	76996	1.57	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260623	129.7	132	123.5	124.72	77239	124.72	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260623	194.95	194.95	187	188.51	4497	188.51	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260623	215.35	217.03	213.68	215.25	300283	212.6249	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260623	345	353.35	342.6	351.35	21464	351.35	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260623	43.5	43.66	40	40	8806	40	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260623	296.9	296.9	291.5	294.55	1508742	292.2768	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260623	840	859.4	836.1	846.1	81	846.1	up	up	correct
KAYA.NSE	Kaya Limited	20260623	255.06	262.87	254.01	255.85	6843	255.85	up	up	correct
KCP.NSE	The KCP Limited	20260623	176.68	177.79	172.1	174.26	172594	174.26	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260623	22.09	22.1	21.9	22.02	173308	22.02	down	down	correct
KDDL.NSE	KDDL Limited	20260623	3164	3191	3051.6	3071.7	24717	3071.7	down	down	correct
KEC.NSE	KEC International Limited	20260623	543.2	549.5	540.4	542.25	802538	542.25	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260623	108.78	108.78	108.78	108.78	147533	108.78
KEI.NSE	KEI Industries Limited	20260623	5669	5708	5542.5	5576	393864	5576	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260623	15.49	16.23	15.4	15.64	3021677	15.64	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260623	1965	1980	1922.2	1960.7	115986	1960.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260623	11.58	11.58	11.58	11.58	195855	11.58
KEYFINSERV.NSE	Keynote Financial Services Limited	20260623	256.65	257.95	248.05	251.9	2349	251.9	down	down	correct
KHADIM.NSE	Khadim India Limited	20260623	107.15	109.2	107.01	107.32	20441	107.32	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260623	57.99	57.99	56.02	56.26	80873	56.2058	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260623	128	134.55	125.35	134.55	3454	134.55	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260623	17.2	18.82	17.2	17.31	18469	17.31	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260623	5399	5499.5	5378	5470	4052	5470	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260623	192.25	199.9	190.25	191.99	343443	191.99	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260623	808.9	815.95	800	807.35	467103	807.35	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260623	5114	5256	5045.5	5156	9035	5156	up	up	correct
KIOCL.NSE	KIOCL Limited	20260623	408.05	408.9	395.15	397.55	94340	397.55	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260623	404.5	405.7	389.4	390.5	257832	390.5	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260623	2089.9	2129.8	1993	2026.8	662956	2019.1211	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260623	2501	2720	2430.2	2504.4	12991735	2504.4	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260623	4378	4574.8	4062.4	4142.5	269280	4142.5	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260623	162	164.65	159.41	160.34	710929	160.34	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260623	497.4	508.5	491.55	500.7	51720	500.7	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260623	26.8	27.04	26.27	26.49	65634	26.49	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260623	139.4	141	135.78	136.91	1188642	136.91	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260623	92.78	92.78	88.5	90.17	51615	90.17	down	down	correct
KOLTEPATIL.NSE	Kolte	20260623	378.9	378.9	370.05	371.35	13936	371.35	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20260623	213.5	213.5	193.53	197.43	323846	197.43	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260623	398	405	398	401.65	10077909	400.9569	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260623	25.65	26.2	25.06	25.29	39432	25.29	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260623	123.1	124.3	120.81	122.56	29696	122.56	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260623	72.18	73.5	69	70.66	24425	70.66	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260623	753.5	756	738.2	741.15	1050698	741.15	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260623	1150.9	1150.9	1123.5	1131.15	286791	1128.6701	down	up	incorrect
KRBL.NSE	KRBL Limited	20260623	392.7	396.85	381	383	706761	383	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260623	65.7	66.99	64.25	65.45	4057	65.45	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260623	3	3.03	2.87	2.98	16025	2.98	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260623	682	687.9	677	679.65	560700	135.93	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260623	536.5	546.9	530	533.3	60788	533.3	down	down	correct
KSB.NSE	KSB Limited	20260623	956	967.95	942	946.25	207278	946.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260623	947	967.95	920.45	930.65	601719	930.65	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260623	830	839	824.05	824.8	28138	824.8	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260623	274.2	275.4	268	269	1638000	269	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260623	75.64	76.57	73.91	74.4	56774	74.4	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260623	5.04	5.04	4.56	4.56	2454	4.56	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260623	1679	1692.9	1664	1669.6	178740	1669.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260623	116.94	118.6	112.7	113.63	19756	113.63	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260623	185	192.6	182.11	183.98	589756	183.98	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260623	7.6	7.6	7.1	7.39	30853	7.39	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260623	1443.4	1486	1435	1481	4012866	1481	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260623	16750	16759	16110	16231	4225	16231	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260623	5.22	5.22	5.22	5.22	67534	5.22
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260623	120	121.45	117.31	118.91	8825926	118.91	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260623	149	149	146.1	146.12	948	146.12	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260623	1555	1583	1551.3	1556.1	23078	1556.1	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260623	12.13	12.13	11.75	11.75	9643	11.75	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260623	260	266.99	253.11	255.51	29701	255.51	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260623	549	550.55	540	541.2	928998	541.2	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260623	29.17	29.22	29.12	29.16	15062	29.16	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260623	269	270.35	266	266.22	260	266.22	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260623	867.1	867.1	867.1	867.1	0	867.1
LICNFNHGP.NSE	LIC Mutual Fund	20260623	270	276.5	269.51	271.51	430	271.51	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260623	260	268.12	251.46	261.81	118359	261.81	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260623	619.05	628.9	605	606.85	33955	606.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260623	7415	7445.5	7170.5	7198	21814	7198	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260623	1000	1000.01	999.1	1000	3401970	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260623	1000	1000.01	999.99	999.99	92614	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260623	926.65	968.6	905.85	910.75	3850012	910.75	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260623	293	297.7	286	297.7	68411	297.7	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260623	126.1	130	122.05	124.21	12103	124.21	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260623	75.4	78.9	74.01	74.86	53584	74.86	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260623	6.7	6.88	6.37	6.51	56642	6.51	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260623	4210	4242.4	4166	4179.4	2198497	4179.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260623	3335	3370	3298	3324.4	63834	3324.4	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260623	5264.5	5264.5	5120	5158	13439	5158	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260623	1652.8	1653.7	1590.1	1597.4	175266	1597.4	down	down	correct
LUPIN.NSE	Lupin Limited	20260623	2345	2380	2344.1	2357.8	830828	2340.8272	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260623	1248	1254.5	1214.7	1221.8	42907	1221.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260623	163.45	166.99	160.1	161.93	1312988	161.6548	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260623	69	69.64	65.81	67.3	23908	67.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260623	4.99	4.99	4.73	4.84	25619	4.84	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260623	3063.4	3092.2	3031.8	3037.3	2828392	3005.7352	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260623	295.8	295.8	288.7	291.25	1834447	284.8414	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260623	131.06	131.06	126	126.64	32540	126.64	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260623	1190.1	1190.1	1150.1	1179.9	24723	1179.9	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260623	39.5	39.5	36.8	37.19	6704	37.19	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260623	6.32	6.56	6.26	6.4	39808	6.4	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260623	72.09	72.34	70	70.11	97195	70.11	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260623	195.58	195.58	195.58	195.58	634731	195.58
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260623	455.8	469	455	457.4	5412	446.2851	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260623	19.8	20.8	19.5	19.79	30322	19.79	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260623	89.47	89.85	87.22	87.89	8839236	87.89	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260623	48.01	48.6	47.3	47.78	5386	47.78	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260623	854.5	861	806.25	828.7	7599	828.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260623	119.25	122.9	118	119.3	59471	119.3	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260623	69.2	72.5	69.2	72.19	26370	72.19	up	up	correct
MAHICKRA.NSE	SM	20260623	248	251.25	248	248	3000	248
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260623	358.15	364.15	356.75	360.05	276269	356.6515	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260623	374.45	386.05	370.2	383.6	661288	381.1344	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260623	12748	12922	12500	12505	3030	12444.4138	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260623	642.65	661.5	641	649.1	249456	649.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260623	1059.4	1070	1035.1	1048.4	58717	1048.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260623	31.54	31.7	31.3	31.45	4590	31.45	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260623	39.57	39.57	36.71	37.05	129258	37.05	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260623	112.9	112.97	107.02	108.19	140812	108.19	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260623	59	59.98	57.23	58.45	36683	58.45	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260623	73.14	76	71.1	72.4	31299	72.4	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260623	66.49	66.49	63.2	64.23	293290	64.23	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260623	329.6	330.9	318.35	319.35	1661583	319.35	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260623	29.7	31.05	29.38	29.62	48678	29.62	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260623	901.1	910.35	874.85	881.25	40702	881.25	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260623	605	605	583.05	594.3	288072	594.3	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260623	107	107.65	103.1	104.01	1225106	104.01	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260623	15.67	15.67	15.07	15.3	1350	15.3	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260623	58.5	58.5	57	57.05	2935	57.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260623	404.5	413.4	398	401.1	44618	401.1	down	down	correct
MARICO.NSE	Marico Limited	20260623	816.7	826.3	807	821.05	1528859	821.05	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260623	272.9	281.9	266.1	274.65	1788359	274.65	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260623	257.1	269.9	256.9	265.98	4943240	265.98	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260623	13420	13549	13236	13451	398558	13451	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260623	317.6	318.9	309.9	310.7	71496	310.7	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260623	154	157	151.02	157	52	157	up	up	correct
MASTEK.NSE	Mastek Limited	20260623	1607.6	1611.1	1577	1583	28910	1583	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260623	392.95	400	391.05	396.4	9907	396.4	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260623	112.4	114.88	112.4	114.12	139486	110.11	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260623	1081.55	1107.35	1072.9	1078.05	2768017	1076.1375	down	down	correct
MAXIND.NSE	Max India Limited	20260623	167.82	169.51	164.22	165.33	24073	165.33	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260623	800.55	812	779.1	791.5	96839	791.5	down	up	incorrect
MAZDA.NSE	Mazda Limited	20260623	249.8	249.8	239.3	240.2	20717	240.2	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260623	2543.9	2563.9	2494.6	2506.7	738306	2506.7	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260623	555.5	560.75	545.05	550.45	485875	110.09	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260623	27.01	28.06	25.7	26.43	72003	26.43	down	down	correct
MCDOWELL.NSE	N	20260623	1343.1	1350	1334	1338.3	604501	1338.3	down	down	correct
MCL.NSE	Madhav Copper Limited	20260623	59	59.47	58.25	58.76	30119	58.76	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260623	62.43	62.43	62.43	62.43	51351	62.43
MCX.NSE	Multi Commodity Exchange of India Limited	20260623	2859.9	2875.8	2808.9	2828	2083582	2828	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260623	174.05	176.79	167.2	169.83	120860	168.287	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260623	0.78	0.78	0.76	0.76	166387	0.76	down	down	correct
MERCATOR.NSE	Mercator Limited	20260623	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260623	537.6	551.35	537.6	541.5	140676	541.5	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260623	1693.6	1713.6	1678.1	1688.6	895899	1688.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260623	15.7	16	15.5	16	198121	15.99	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260623	1248.6	1250	1215	1220	162760	1220	down	down	correct
MHHL.NSE	SM	20260623	32.15	32.15	32.15	32.15	12000	32.15
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260623	244.67	247.96	238.55	240.14	170116	240.14	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260623	444	448	434	438.15	882004	438.15	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260623	659.9	671.95	652.25	666.8	529396	666.8	up	up	correct
MINDSPACE.NSE	RR	20260623	465	465	460.6	461.36	163437	461.36	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260623	209.25	211.94	205.2	206	56506	206	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260623	41.6	41.75	39.95	41.07	349156	41.07	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260623	33	33.39	32.1	32.32	109991	32.32	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20260623	0.98	1.05	0.98	1	1419003	1	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20260623	453.9	455.7	431.1	438.55	105968	438.55	down	down	correct
MMP.NSE	MMP Industries Limited	20260623	292.2	295.95	273	277.75	88464	277.75	down	down	correct
MMTC.NSE	MMTC Limited	20260623	75.37	76.16	72.74	73.31	6995212	73.31	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260623	128.8	133.85	127.4	131.43	2670	131.43	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260623	64.37	64.9	64.37	64.45	2610	64.45	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260623	23.62	27.4	23.3	26.52	153077	26.52	up	up	correct
MOIL.NSE	MOIL Limited	20260623	289	289.15	282.85	283.8	672071	283.8	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260623	11.72	12.9	11.72	12.58	246123	12.58	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260623	51.11	51.35	49.32	49.6	406417	49.6	down	down	correct
MOLDTECH.NSE	Mold	20260623	135	135.87	130.82	133.15	25718	133.15	down	down	correct
MOLDTKPAC.NSE	Mold	20260623	698.25	700.75	680	694.6	63030	694.6	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260623	67.1	67.89	66.86	67.03	1637398	67.03	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260623	252.72	253.43	248.39	249.69	3996	249.69	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260623	332.58	335.89	332.58	333.33	1579121	333.33	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260623	567.1	567.1	555.35	562.05	15641	562.05	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260623	9.56	10.52	9.56	9.66	11458	9.66	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260623	50.34	53.18	50	52.3	18278357	52.3	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260623	949	954.85	934	935.4	556685	935.4	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260623	29.61	29.61	29.25	29.33	6381	29.33	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260623	2284	2284	2222	2244.6	912664	2244.6	down	down	correct
MPSLTD.NSE	MPS Limited	20260623	1795.2	1841.8	1795.2	1813.2	11265	1813.2	up	up	correct
MRF.NSE	MRF Limited	20260623	131560	132885	131000	131350	7614	131350	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260623	155.15	157.5	152.72	153.29	4959383	153.29	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260623	45	45	42.7	43.09	1831469	43.09	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260623	693	693	655.5	658.55	599103	658.55	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260623	8328	8427	8030	8122	706843	8122	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260623	2.15	2.22	2.02	2.15	128924	2.15
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260623	32.04	32.05	30.8	30.99	1099791	30.99	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260623	137.65	137.99	134.26	135.18	49682	135.18	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260623	66.27	67.4	61.05	61.51	12680	61.51	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260623	98.05	98.43	94.68	96.08	139946	96.08	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260623	128.45	130.88	128	128.46	22530	128.46	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260623	33.75	33.75	32.11	32.24	19735	32.24	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260623	209	214.99	202.9	205.09	39921	205.09	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260623	3189.9	3189.9	3085	3119.6	728095	3119.6	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260623	210.83	219	202.02	205.72	3301487	205.72	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260623	3.35	3.35	3.35	3.35	0	3.35
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260623	26.5	26.99	25.18	25.26	31547	25.26	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260623	26.75	27.5	26.11	26.8	6558	26.8	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260623	252.5	256	250	251.4	1473	251.4	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260623	119.44	119.77	117.32	117.74	4399	117.74	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260623	254.15	258.9	250.1	254.2	7650	254.2	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260623	254.45	259.75	253.3	256.9	5577	256.9	up	up	correct
NAM.NSE	INDIA	20260623	1188	1193.6	1161	1168.6	534528	1155.98	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260623	893.1	913.4	884.8	892.9	946391	892.9	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260623	169.7	169.9	166.01	167.32	22217	167.32	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260623	372	372.05	350.35	355.4	19479266	355.4	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260623	1010	1024.8	993	1011.6	4328910	1008.4873	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260623	7570.5	7625	7473.5	7500.5	66749	7500.5	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260623	110.7	113.45	106.11	107.53	1217186	107.53	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260623	139.53	142.48	139	139.57	178360	139.57	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260623	300	300	291.15	292.7	1551782	292.7	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260623	110.4	111.35	108.55	109.04	10463568	109.04	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260623	1875	1899.4	1850	1897.2	76	1897.2	up	down	incorrect
NCC.NSE	NCC Limited	20260623	159.85	161	155	156.1	2260839	156.1	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260623	192.36	195.56	192	193.15	50242	193.15	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260623	2678.3	2725	2601	2677.7	211	2677.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20260623	2.51	2.56	2.51	2.52	896299	2.52	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260623	849	849	825	827.3	34949	823.3137	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260623	82.1	83.37	80.5	81.29	331936	81.29	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260623	16.85	17	16.45	16.52	26635	16.52	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260623	11.82	12	11.5	11.51	136920	11.51	down	down	correct
NELCAST.NSE	Nelcast Limited	20260623	140.5	142.87	138.1	139.15	90866	138.3916	down	down	correct
NELCO.NSE	Nelco Limited	20260623	925	925	870.6	880.75	483564	880.75	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260623	1914	1948	1908.3	1931.8	44721	1931.8	up	up	correct
NESCO.NSE	Nesco Limited	20260623	1139	1146.2	1111.5	1115.2	23643	1108.0644	down	down	correct
NETF.NSE	Tata Mutual Fund	20260623	263	263	257.96	258.77	2854	258.77	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260623	34.25	34.25	32.82	33.08	3817123	33.08	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260623	17373	18432	17254	18102	199695	18068.6069	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260623	480.3	485.65	469.2	470.9	580541	465.6866	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260623	3.98	4.12	3.96	4.04	4951	4.04	up	up	correct
NFL.NSE	National Fertilizers Limited	20260623	78.85	78.85	76.5	76.76	1134975	76.76	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260623	37.49	38.49	35.65	37.5	4691	37.5	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260623	1910	1952	1909.9	1927.4	269082	1923.1375	up	up	correct
NHPC.NSE	NHPC Limited	20260623	78.22	79.04	77.56	77.9	18197552	77.9	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260623	211.71	211.91	192.62	195.1	20861758	193.5062	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260623	30.5	32.88	30.1	30.93	52583	30.93	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260623	273.98	273.98	270.15	270.5	7996354	270.5	down	down	correct
NIITLTD.NSE	NIIT Limited	20260623	102	103.85	98.73	100.14	1640863	100.14	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260623	8.01	8.14	7.85	7.9	141113	7.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260623	13.19	14.1	12.86	13.03	864883	13.03	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260623	1295.2	1302.9	1281.2	1286.4	6806	1266.7648	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260623	358.1	360.8	355.1	359.3	3455	359.3	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260623	30.85	30.85	30.85	30.85	22021	30.85
NITCO.NSE	NITCO Limited	20260623	115	115.07	108.76	112.4	1589243	112.4	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260623	556.8	560.95	543	545.15	62631	545.15	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260623	188.4	200	185.05	189.58	6428	189.58	up	up	correct
NKIND.NSE	N.K Industries Limited	20260623	62	62	62	62	163	62
NLCINDIA.NSE	NLC India Limited	20260623	328.7	328.8	319.8	327.15	4295944	327.15	down	down	correct
NMDC.NSE	NMDC Limited	20260623	88	88.17	84.07	85.26	49914856	85.26	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20260623	197.2	204.5	185.75	189.29	18062653	187.5385	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260623	4.77	5.04	4.77	4.82	134988	4.82	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260623	70.8	73.7	68.7	69.06	1246	69.06	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260623	291.18	291.4	286.73	287.23	512	287.23	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260623	480	488.6	452	458.35	4895	458.35	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260623	428.6	443.45	421.35	424.75	485093	424.75	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260623	5770	5773	5560	5607.5	1697	5607.5	down	down	correct
NTPC.NSE	NTPC Limited	20260623	367.85	369.25	361.9	364.6	11696171	364.6	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260623	782	805	775.1	784.85	35402	771.8807	up	up	correct
NURECA.NSE	Nureca Limited	20260623	236.25	243.65	235.1	236.8	8605	236.8	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260623	315	317.8	307.05	307.7	293370	307.7	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260623	338	342.45	326.3	330.6	18335	330.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260623	1690	1739.8	1683	1704.4	956892	1702.5589	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260623	9720	9925	9614	9862.5	262646	9862.5	up	up	correct
OIL.NSE	Oil India Limited	20260623	422.55	422.7	414.2	416.35	3498544	416.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260623	56.45	57.8	55.81	55.98	11426	55.98	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260623	1524	1541.1	1481.2	1501.5	802440	1501.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260623	236.7	236.7	222.15	223.77	34942	223.77	down	down	correct
OMAXE.NSE	Omaxe Limited	20260623	78.45	79	77	77.48	59136	77.48	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260623	86.7	94.65	86.7	90.9	587140	90.9	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260623	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260623	33.35	33.75	32	33.2	54666	33.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260623	58	58.41	57.4	57.84	546017	57.84	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260623	245.4	246.2	243.55	244.35	7400255	244.35	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260623	52.08	53	51.9	52.46	155708	52.46	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260623	263	265.2	255.7	258.1	24372	251.0324	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260623	440	480	435.2	453.95	1147589	453.95	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260623	209.44	249.63	203.85	249.63	414390	249.63	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260623	961.95	1024	948.5	989.65	176964	989.65	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260623	56.67	57.35	56.4	56.92	52297	56.92	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260623	6.36	6.36	6.11	6.26	67542	6.26	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260623	320.6	328.45	315	318.95	6845	317.941	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260623	136.87	136.87	132.17	132.5	308573	132.5	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260623	180.45	180.45	176.33	177.72	126707	176.9495	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260623	120.11	144.39	115.8	141.44	27279137	140.7615	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260623	70.77	71.5	70.15	70.89	2803	70.89	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260623	17.62	17.68	17.2	17.28	259102	17.28	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260623	4161	4161	3993.1	4010.5	14085	4010.5	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260623	1.67	1.67	1.53	1.58	18772	1.58	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260623	44.33	44.33	43	43.93	22581	43.93	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260623	39660	40250	39440	39975	18975	39975	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260623	59.44	60.1	58.77	59.42	3841808	59.42	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260623	98.4	98.4	92.4	93	1728	93	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260623	57.62	57.63	56.5	57.62	13085	57.62
PANACEABIO.NSE	Panacea Biotec Limited	20260623	524.8	559.8	521.45	553.2	790967	553.2	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20260623	454.05	454.05	421.15	424.2	16894	424.2	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260623	487	489.8	465	469	540315	469	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260623	95	96.5	94.03	94.4	3651	94.4	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260623	70.94	70.94	65.53	68.14	4263477	68.14	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260623	233.69	233.69	226	226.76	299395	226.76	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260623	2.91	2.91	2.91	2.91	103416	2.91
PARTYCRUS.NSE	SM	20260623	87.05	90	87	90	8000	90	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260623	32.48	33.43	32	32.12	17017752	32.12	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260623	14.98	14.98	14.4	14.48	171307	14.48	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260623	8.98	8.99	8.81	8.83	32340886	8.83	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260623	84.7	86.5	83	83.54	94707	83.54	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260623	19.74	19.74	18.31	18.61	10410	18.61	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260623	165.8	165.8	159.7	161.73	412311	161.73	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260623	15.71	16.35	15.25	16.16	223160	16.16	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260623	4763	4895	4763	4843	335308	4843	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260623	288.95	289.35	284.35	284.95	2941536	284.95	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260623	443	443	429.65	430.9	6123525	430.9	down	down	correct
PFIZER.NSE	Pfizer Limited	20260623	4489.9	4569.7	4471.9	4497	30897	4425.2058	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260623	224	224	213.19	213.19	324232	213.19	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260623	31.25	31.49	30.52	30.64	404164	30.64	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260623	568.45	573	561.25	562.4	2419484	562.4	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260623	9156.5	9222	9065.5	9099	19727	9099	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260623	6305	6399	6198	6203.5	13512	6203.5	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260623	1893.6	1949.9	1845.5	1887.8	151142	1887.8	down	up	incorrect
PGINVIT.NSE	IV	20260623	94	94	93.73	93.78	1252424	93.78	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260623	1879.8	1896.8	1842	1851.6	236903	1851.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260623	1565	1599.3	1562.7	1573.9	817811	1562.6509	up	up	correct
PIIND.NSE	PI Industries Limited	20260623	2807	2828	2757.6	2767	163992	2767	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260623	4450	4467.9	4324.5	4336.2	1753	4327.4041	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260623	8.55	8.74	8.21	8.57	347961	8.57	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260623	24.97	24.97	22.65	23.33	41815	23.33	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260623	1015.95	1031.5	989	996.45	67436	996.45	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260623	798	812	770	790	791	790	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260623	182.78	182.78	175.01	177.43	127738	177.43	down	down	correct
PNB.NSE	Punjab National Bank	20260623	109.8	109.86	107.11	107.43	15817094	107.43	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260623	92.1	92.44	88.84	90.22	961910	90.22	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260623	1010.4	1034.5	1008.2	1022.3	748602	1022.3	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260623	23.45	23.76	21.75	22.03	8569	22.03	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260623	239	239	232.61	235.61	823102	235.61	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260623	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260623	252.4	253.95	250	251.95	1250	251.95	down	down	correct
POKARNA.NSE	Pokarna Limited	20260623	1024	1117.9	1024	1089.8	685117	1089.124	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260623	10022.5	10075	9891.5	9920.5	260444	9920.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260623	1680	1723	1642	1650	216921	1650	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260623	971.85	1049	960.4	967.55	1303170	967.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260623	325	327.6	319	322.5	6873	322.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260623	426	431.9	419.5	425.9	874617	425.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260623	290.45	293.05	289.6	291.95	12328516	291.95	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260623	36850	37335	36015	36090	127853	36090	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260623	2918.8	2929.8	2843.1	2854.2	104141	2854.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260623	254	254	237	238.82	74210	238.82	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260623	265.05	268	260.12	262.89	124144	262.89	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260623	21.05	21.7	20.7	20.94	25947	20.94	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260623	342.55	348.5	339.5	342.95	802356	342.95	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260623	145.7	145.99	141.51	143.11	561004	143.11	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260623	4.57	4.63	4.42	4.5	180445	4.5	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260623	8.75	8.75	8.07	8.24	239292	8.24	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260623	158	158.91	150.1	150.55	190357	149.4787	down	down	correct
PRECOT.NSE	Precot Limited	20260623	764.8	776.95	720.85	725.85	5769	725.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260623	422.75	433	417.65	421.7	347701	421.7	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260623	760	778	740.1	752.95	1160607	752.95	down	down	correct
PREMIER.NSE	Premier Limited	20260623	2.97	3.04	2.85	2.88	2482	2.88	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260623	65.94	66.5	62.2	63.85	117618	63.85	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260623	1500	1580.6	1500	1512.7	1985946	1512.7	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260623	578.85	585.6	572.8	575.55	455127	575.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260623	306.45	324	303.5	305.95	60142	305.95	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260623	287	292.5	282.4	283.75	332681	283.75	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260623	19.85	19.85	19	19	67361	19	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260623	3681.7	3720.1	3553.3	3579.7	101742	3579.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260623	122.62	122.83	120.1	120.63	94770	120.63	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260623	25.1	25.22	24.42	24.84	1801892	24.45	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260623	976.95	990	958.2	962.05	160399	962.05	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260623	97.88	98.94	96.03	96.18	2370269	96.18	down	up	incorrect
PTC.NSE	PTC India Limited	20260623	190.6	191.1	185.08	186.46	659546	186.46	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260623	43.18	43.24	42.47	42.64	45403	41.5949	down	up	incorrect
PULZ.NSE	SM	20260623	24.45	24.5	24.45	24.5	4000	24.5	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260623	1056.4	1084	1040.1	1062.7	24619	1059.9571	up	up	correct
PURVA.NSE	Puravankara Limited	20260623	217.7	221.59	214.5	215.84	111179	215.84	down	down	correct
PVP.NSE	PVP Ventures Limited	20260623	29.8	30.92	29.11	29.5	474286	29.5	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260623	121.3	121.3	118.68	119.1	69165	119.1	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260623	264.85	265.8	261.6	262.18	4648	262.18	down	down	correct
QUESS.NSE	Quess Corp Limited	20260623	245.65	254.7	245	251.05	825284	251.05	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260623	179.06	180.8	175	176.55	67082	176.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260623	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260623	3.13	3.2	3.01	3.14	52148	3.14	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260623	3784	3803.9	3710	3721	239175	3712.7515	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260623	6.31	6.36	6.15	6.19	23459	6.19	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260623	322.4	324.9	315.55	318.45	962885	318.45	down	down	correct
RAIN.NSE	Rain Industries Limited	20260623	192.2	192.2	183.32	184.2	4542487	184.2	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260623	107.49	107.49	107.49	107.49	191562	107.49
RAJMET.NSE	Rajnandini Metal Limited	20260623	3.87	3.87	3.75	3.77	351781	3.77	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260623	464.85	469.1	447.1	449.95	41657	448.1353	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260623	33.35	34	33.35	33.52	30286	33.52	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260623	12.67	12.89	12.51	12.73	34781	12.73	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260623	6.86	6.86	6.86	6.86	0	6.86
RALLIS.NSE	Rallis India Limited	20260623	233.64	234.2	227.01	228.55	498578	228.55	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260623	29.35	29.89	29.05	29.5	10447	29.5	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260623	5	5.03	4.83	4.84	16595654	4.84	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260623	895.75	895.75	871.4	876.15	158431	876.15	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260623	308	309	294.8	295.9	158304	295.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260623	561	567.9	550.5	561.5	162314	561.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260623	425.05	428	411	412.65	79764	412.65	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260623	12.83	13.15	12.72	12.91	206815	12.91	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260623	1665.2	1681.8	1585.1	1592.3	30823	1592.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260623	2732.5	2797.9	2702.7	2740.4	15961	2740.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20260623	603	608.95	585.05	593.5	919120	593.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260623	378.5	378.5	368.25	371.25	7466106	371.25	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260623	137	138.25	133.5	134.19	1587309	134.19	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260623	0.94	0.96	0.92	0.92	2740620	0.92	down	down	correct
RECLTD.NSE	REC Limited	20260623	371	371.3	361.15	361.9	5760725	361.9	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260623	279.88	283.21	274.89	275.94	3370929	269.8898	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20260623	342.5	345.1	334.6	338.95	829342	337.87	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260623	41.77	41.8	40.1	41.5	950	41.5	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260623	357	372.95	356.25	364.4	267386	364.4	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260623	1328.9	1333	1304	1309.5	15400184	1309.5	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260623	266.5	273.46	264.88	271.6	2721946	271.6	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260623	77.48	77.48	77.48	77.48	0	77.48
REMSONSIND.NSE	Remsons Industries Limited	20260623	85.75	86.2	83.15	84.36	92764	84.36	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260623	23.15	23.27	22.51	22.61	4278648	22.61	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260623	393.75	394.9	389.25	391.75	60604	391.75	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260623	70.13	70.9	68.01	68.01	1522	68.01	down	down	correct
REPRO.NSE	Repro India Limited	20260623	375.15	377.2	365.1	367.3	5124	367.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260623	196.8	207.9	195.49	201.85	259435	201.85	up	up	correct
RGL.NSE	Renaissance Global Limited	20260623	114	117.76	112.1	112.93	424594	112.93	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260623	2.21	2.27	2.17	2.2	721622	2.2	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260623	386.15	391.9	379.1	382.45	226929	382.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260623	148.2	148.4	142.02	142.79	2330620	142.79	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260623	867	869.8	846.05	856	79688	856	down	down	correct
RITES.NSE	RITES Limited	20260623	213.71	213.95	208	209.17	362053	209.17	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260623	18.76	19.11	18.1	18.56	7132	18.56	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260623	28.99	30.05	27.52	28.23	70146	28.23	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260623	590.55	590.55	572	574.55	207318	574.55	down	down	correct
RML.NSE	Rane (Madras) Limited	20260623	1133	1137.3	1065	1072.65	64085	1072.65	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260623	344.2	347.8	336.5	339.65	24747	339.65	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260623	145.01	146.85	144	146	1095777	146	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260623	3.74	3.74	3.4	3.4	2239230	3.4	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260623	47.49	47.49	46.02	46.78	6811	46.78	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260623	553.6	555	532	535.55	100468	535.0339	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260623	55.51	56.92	55.51	55.63	43505	55.63	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260623	540.2	542.9	531.65	533.15	64832	533.15	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260623	2331.8	2397.6	2283.8	2307.5	11601	2284.9171	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260623	26.61	26.64	25.75	25.85	33125470	25.85	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260623	69.5	69.99	66.82	67.72	127046	67.72	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260623	890	890	860	862.45	12790	862.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260623	37.68	37.68	37.68	37.68	18712	37.68
RSWM.NSE	RSWM Limited	20260623	196.3	199	190.15	194.79	38442	194.79	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260623	256.1	257.8	247.7	249.85	168901	249.85	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260623	35.62	35.63	34.2	34.4	1850312	34.4	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260623	9.45	9.47	9.18	9.25	11852651	9.25	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260623	343.95	343.95	328.05	337.35	8543	337.35	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260623	6.42	6.42	6.15	6.2	241124	6.2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260623	110.9	110.9	109	109.07	12009	109.07	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260623	162.79	173.88	161.45	170.56	2016397	170.56	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260623	47.22	48.79	42.98	44.68	49352	44.68	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260623	246.19	246.29	239.01	240.13	5117559	240.13	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260623	387	398.9	384.8	389.25	1302	389.25	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260623	7.67	8.05	7.67	7.89	4850	7.89	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260623	8.7	9.24	8.51	8.84	433834	8.84	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260623	2.83	2.87	2.69	2.74	262114	2.74	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260623	1667.1	1677	1603	1609.4	31100	1607.4226	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260623	24.2	25.81	24.2	24.41	5140	24.41	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260623	173.1	173.19	169.4	170.83	32794	170.83	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260623	174.4	174.4	167.84	169.18	19652452	169.18	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260623	820	837.8	808.05	812.25	102405	812.25	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260623	17.5	17.57	17.19	17.36	61626	17.36	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260623	141.33	142	138.45	139.19	162440	139.19	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260623	1.91	1.95	1.88	1.91	1381127	1.91
SALASAR.NSE	Salasar Techno Engineering Limited	20260623	7.04	7.1	6.9	7	7637469	7	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260623	269	269	260.05	261.4	252	261.4	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260623	57.49	58.77	56.1	57.93	76084	57.93	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260623	675	683.9	654.6	659.45	52384	659.45	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260623	6.71	6.79	6.43	6.45	42241	6.45	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260623	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260623	999	1025	974	979.7	1480	979.7	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260623	711	715	691.55	696.8	185364	696.8	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260623	538.4	541.6	522.05	535.55	24239	535.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260623	440	441	417.8	421.2	531808	421.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260623	39.97	39.97	39.97	39.97	418776	39.97
SANOFI.NSE	Sanofi India Limited	20260623	3349	3425	3342.3	3410.2	34239	3410.2	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260623	0.23	0.23	0.22	0.22	509307	0.22	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260623	532.95	534.9	515.05	521.85	340855	521.85	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260623	477.25	489.95	471.1	472	999723	472	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260623	97.99	102	96.05	98.64	67446	96.7348	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260623	2484	2484	2334	2349.6	78856	2332.9416	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260623	316	320.15	315	317.9	28608	317.9	up	up	correct
SATIA.NSE	Satia Industries Limited	20260623	56.88	57.5	55.55	56.07	94537	56.07	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260623	236.13	237.5	229.55	232.6	234827	232.6	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260623	750	787.9	740	776.3	573713	776.3	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260623	630.5	630.5	606	607.2	746244	607.2	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260623	116.67	121.8	116.67	118.35	3361	118.35	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260623	310.99	310.99	298.77	299.77	18246	299.77	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260623	285.73	289.95	281.5	282.09	2201	282.09	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260623	218.04	222	216.02	217.65	1195	217.65	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260623	1805.5	1816.7	1775.2	1786.2	961453	1786.2	down	down	correct
SBIN.NSE	State Bank of India	20260623	1041	1045.5	1022.35	1024.2	10411004	1024.2	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260623	4324.9	4350.9	4277.2	4298	61292	4298	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260623	150.5	153	148.95	150.4	24181	150.4	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260623	1405	1448.5	1405	1442.2	807652	1442.2	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260623	324	327.35	319.05	320.6	6017414	320.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260623	71.76	73.18	69.8	70.4	2490397	70.4	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260623	1370	1415	1361.1	1395.8	97158	1395.8	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260623	18.55	19.94	18.55	19.25	13616	19.25	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260623	102.99	103.25	99.1	99.69	931435	99.69	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260623	224.99	226.99	217.25	218.08	57993	218.08	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260623	16.86	17	16.85	16.86	370736	16.86
SETF10GILT.NSE	SBI Mutual Fund	20260623	262.36	263.68	261.06	262.62	7968	262.62	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260623	258.79	259.08	255.9	256.18	947422	256.18	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260623	591.56	595.64	586.57	587.59	36002	587.59	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260623	783.86	784.99	770.4	771.65	31697	771.65	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260623	0.43	0.43	0.42	0.42	12527	0.42	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20260623	13.48	13.48	12.96	12.96	9014	12.96	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260623	741.75	755.8	730.15	736.3	317199	735.3055	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260623	595.6	614.95	585	590.5	18942	590.5	down	up	incorrect
SGL.NSE	STL Global Limited	20260623	10.22	10.44	10.11	10.17	11398	10.17	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260623	72.3	72.3	69.01	71	16899	71	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260623	559	581.45	553.45	567.45	3668873	567.45	up	up	correct
SHALBY.NSE	Shalby Limited	20260623	175.6	175.65	170.05	172.33	74055	172.33	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260623	54.65	54.65	53.5	53.86	39260	53.86	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260623	126.09	126.72	126.09	126.09	127422	126.09
SHANTI.NSE	Shanti Overseas (India) Limited	20260623	6.84	6.84	6.35	6.42	16878	6.42	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260623	451.35	458	446.9	449.35	37120	447.2788	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260623	909.9	913	884.1	887.8	181446	887.8	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260623	830.5	839.2	817.2	825.75	34941	825.75	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260623	140.6	141.11	137	137.4	186307	137.4	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260623	452.88	455	445.32	446.78	8170	446.78	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260623	134.52	143	131	131.85	32145	131.85	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260623	549	598.9	548.2	591.15	4170959	591.15	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260623	17.14	17.18	16.72	16.82	19905	16.82	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260623	63	63	63	63	210	63
SHIVATEX.NSE	Shiva Texyarn Limited	20260623	154.5	154.5	145.5	148	11544	148	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260623	140	140	135.48	136.42	247582	136.42	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260623	357	359.45	350	351.65	25236	351.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260623	34.5	34.74	34	34.35	5001	34.35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260623	73.51	75.28	73.51	74.91	87572	74.91	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260623	25025	25180	24765	25035	18096	25035	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260623	392.9	399.15	382.35	385.8	27147	385.8	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260623	43.6	44.19	42.1	42.53	61646	42.53	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260623	0.39	0.39	0.38	0.39	336081	0.39
SHREYANIND.NSE	Shreyans Industries Limited	20260623	139.95	141.44	135.6	137.62	5412	137.62	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260623	3829	3889.9	3774.2	3852.7	101033	3848.0803	up	up	correct
SHUBHLAXMI.NSE	SM	20260623	29.65	29.65	27.6	28.75	9000	28.75	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260623	5.3	5.78	5.14	5.5	584608	5.5	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260623	969.1	969.1	955	963.45	308152	961.7821	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260623	20.9	20.95	20.9	20.95	10755	20.95	up	up	correct
SIEMENS.NSE	Siemens Limited	20260623	3770	3807.7	3654	3681	303345	3681	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260623	50.75	50.75	48.11	49.04	5515	49.04	down	down	correct
SIL.NSE	Standard Industries Limited	20260623	15.94	15.94	15.5	15.64	28046	15.64	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260623	75.32	77.3	73.2	74.76	418321	74.76	down	down	correct
SILINV.NSE	SIL Investments Limited	20260623	427.1	437	425	426.15	2057	423.6082	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260623	17.32	17.85	16.6	16.65	14845	16.65	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260623	7.06	7.06	6.8	6.87	12519	6.87	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260623	265.65	268.65	249.15	250.8	257693	250.8	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260623	77.7	79.23	77.2	77.99	1896	77.99	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260623	413	415.45	408	409.3	165669	409.3	down	down	correct
SIS.NSE	SIS Limited	20260623	431.4	434.55	426.3	429.15	104863	429.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20260623	0.34	0.35	0.34	0.34	314976	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260623	635	635	618	621.6	46682	616.5509	down	down	correct
SJVN.NSE	SJVN Limited	20260623	74.9	74.9	72.75	72.96	2256485	72.96	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260623	1664.8	1685	1648.8	1657.4	10432	1618.86	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260623	0.92	0.92	0.92	0.92	0	0.92
SKIPPER.NSE	Skipper Limited	20260623	549.2	560.8	536.85	546.4	754269	546.4	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260623	248.6	254.09	244	247.55	271937	247.55	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260623	177	184	171.2	180.3	6319	178.2958	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260623	73.42	74.32	72.5	73.85	1251548	73.85	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260623	374.5	388.6	374.5	380.3	182744	380.3	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260623	40.2	40.2	38.3	38.79	179583	38.79	down	down	correct
SOBHA.NSE	Sobha Limited	20260623	1422.5	1438	1385.9	1400.3	115325	1394.5837	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260623	583	599.95	575	579.1	264528	579.1	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260623	18499	18539	18045	18227	152345	18227	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260623	520.8	520.8	507.55	510.5	33892	510.5	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260623	95.63	97.7	92.5	95.22	15710	94.78	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260623	99	99.6	95.55	96.6	7458	96.6	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260623	622	623.9	612.25	615.95	626501	614.16	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260623	298.5	299.35	285.55	289	1065791	285.1092	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260623	589	605.05	566.9	571.75	178407	571.75	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260623	46.68	47	45.65	45.82	13276313	45.82	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260623	248	254.7	240.55	243.4	606146	243.4	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260623	985	1001.75	954.75	965.1	192782	965.1	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260623	262.2	263.8	253	255.65	171300	255.65	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260623	237.51	244.75	234	234.92	2047271	234.92	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260623	3.98	4.26	3.96	4.26	1269694	4.26	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260623	133	137.01	126.05	129.84	324555	129.84	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260623	37.5	39.2	37.31	37.75	89999	37.75	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260623	70.85	71.62	69.71	69.96	396117	69.96	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260623	31.79	32.2	28.3	29.59	21977	29.59	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260623	211.9	216.93	202.55	204.4	887168	204.4	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260623	218.01	219.1	210	210.84	14843	210.84	down	down	correct
SRF.NSE	SRF Limited	20260623	2727	2777	2722	2738	856546	2738	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260623	498.2	498.2	487.15	491.5	5893	491.5	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260623	0.37	0.37	0.37	0.37	0	0.37
SSWL.NSE	Steel Strips Wheels Limited	20260623	230.01	236.91	228.35	232.64	513686	232.64	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260623	1122.2	1149.8	1104	1111.2	163902	1111.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260623	214	214	209.5	210.37	258786	210.37	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260623	136.25	144.5	136.25	137.64	14828	137.64	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260623	132.4	138.6	132.2	133.04	217480	133.04	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260623	78.8	79.44	77.1	77.9	2234	77.9	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260623	13.25	13.5	12.77	12.88	4156209	12.88	down	down	correct
STEL.NSE	STEL Holdings Limited	20260623	615.05	633	591	606.55	21941	606.55	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260623	243.3	286	243.3	275.09	4056984	275.09	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260623	619	629	592.8	607.3	1641887	607.3	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260623	731.5	755.9	731.5	747.7	197570	747.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260623	3185	3250	3122.4	3142	35482	3142	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260623	11.9	12.16	11.59	11.67	1455194	11.67	down	down	correct
SUBROS.NSE	Subros Limited	20260623	869.9	897.9	845.8	861.9	3164334	861.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260623	911.95	913.2	874.6	881.85	143765	881.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260623	446.25	446.25	431	433.65	244486	432.6071	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260623	40.79	40.8	39.55	39.94	178155	39.94	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260623	1556.8	1580.9	1535.3	1545.2	1121	1545.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260623	1.36	1.37	1.35	1.36	175394	1.36
SUNDARMFIN.NSE	Sundaram Finance Limited	20260623	4539.2	4604.9	4455.9	4493.7	44608	4470.1994	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260623	860	877.7	831	841.85	5714	841.19	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260623	892	892.65	870.2	883.25	109033	883.25	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260623	359	359	347	350.85	146529	350.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260623	1870	1902.4	1861.2	1868	2812236	1868	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260623	323.45	333.4	313	315.1	449657	315.1	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260623	524	528	516.45	518.2	185815	518.2	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260623	156	159.8	151.06	153.5	9086	153.5	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260623	5.12	5.35	4.87	5.35	291723	5.35	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260623	477	483.65	472	474.35	140562	474.35	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260623	1.34	1.34	1.34	1.34	64308	1.34
SUPREMEIND.NSE	The Supreme Industries Limited	20260623	3587.7	3646	3525	3532.4	170453	3532.4	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260623	27.18	27.39	26.81	26.88	55544	26.88	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260623	19.8	19.8	19	19.09	66471	19.09	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260623	59.95	59.95	58.84	58.86	142	58.86	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260623	264	264.6	258.38	264	464053	264
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260623	176.45	178	171	171.81	344015	171.81	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260623	37.25	38.5	37.16	37.98	64853	37.98	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260623	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260623	265	274.5	256.75	258.3	1567690	258.3	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260623	2.74	2.79	2.7	2.71	72464	2.71	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260623	59.31	59.55	58.1	58.29	68349325	58.29	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260623	4.15	4.2	4	4.02	32369	4.02	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260623	3990	3990	3910	3917.2	11554	3812.194	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260623	630.6	636.45	605	618.6	62755	615.0163	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260623	245	260.8	244.13	248.57	11467478	248.57	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260623	703	704.9	690	692.55	61772	687.6089	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260623	445.4	454.5	434.15	436	913377	436	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260623	201	203.5	199.5	199.54	678	199.54	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260623	343	349.8	338.55	340.25	178904	340.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260623	30	30	29.11	29.67	202484	29.67	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260623	362	385	360.55	377.45	370840	377.45	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260623	523.5	529.9	517.3	519.75	217099	519.75	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260623	19.02	20.14	18.82	19.01	20809	19.01	down	down	correct
TARC.NSE	TARC Limited	20260623	128.18	129.99	125.2	125.76	212595	125.76	down	down	correct
TARMAT.NSE	Tarmat Limited	20260623	52.68	53.2	51.59	52.05	4899	52.05	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260623	8350	8550	8129	8338.5	2553	8338.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260623	732.7	739.5	725.2	730.65	370899	730.65	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260623	2076	2076	1978.1	2025	797690	2025	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260623	1118	1126.7	1101.1	1103.8	1416080	1103.8	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260623	4115.3	4124.7	4054	4072	166251	4072	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260623	690	691.7	676.1	679	210910	679	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260623	405.95	406.5	396.5	398.3	5046417	398.3	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260623	197.75	197.98	192.73	193.1	34634510	193.1	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260623	1189.9	1210	1167.9	1191.9	34308	1191.9	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260623	191.58	195.35	186.3	190.19	322868	190.19	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260623	942.9	958	932	937.35	19225	936.3449	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260623	544.1	549.45	525.15	528	8690	528	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260623	20.52	20.52	20.52	20.52	4242	20.52
TCPLPACK.NSE	TCPL Packaging Limited	20260623	2981.2	3043.9	2903.7	2923.9	2387	2923.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260623	2111	2114	2055	2059.6	6392736	2059.6	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260623	1334	1374	1320.1	1354.1	1474928	1354.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260623	1463.3	1463.3	1437.2	1446.1	36352	1446.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260623	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260623	1427.2	1433.3	1400.5	1415.6	2402816	1379.7444	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260623	1094.1	1108	1080	1086.8	219205	1086.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260623	628.8	628.8	608.4	620.25	3944341	620.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260623	566	567.95	545	548.7	109888	548.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260623	423.95	431	403.55	407.2	14435	407.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260623	111	111.27	107.01	109.73	286846	109.73	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260623	45.1	48.25	45.1	46.6	136241	46.6	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260623	113.8	114.36	109.57	110.8	2573954	110.8	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260623	75	77.7	73.75	76.33	6913506	76.33	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260623	12.48	12.48	11.82	12.05	62309	12.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260623	9.2	9.2	8.97	9.07	10171	9.07	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260623	5599	5649.5	5346	5378	107445	5362.9986	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260623	100	100	96.35	98.2	6795	98.2	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260623	119.4	137	115.8	121.25	5780809	121.25	up	up	correct
THERMAX.NSE	Thermax Limited	20260623	4898.1	4935	4753.1	4820	197846	4801.0609	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260623	115.1	115.1	110.4	111.96	992066	111.96	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260623	313.75	313.75	303	306.5	45114	306.5	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260623	539	574.9	535.2	558.4	910015	558.4	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260623	441	444.5	432.3	433.4	239637	433.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260623	2570.1	2640	2565.5	2615.3	24468	2615.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260623	3292.6	3313.7	3232.7	3257.6	205609	3257.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260623	4.78	4.92	4.33	4.38	180218	4.38	down	down	correct
TIL.NSE	TIL Limited	20260623	227.17	230.48	212	215.08	207546	215.08	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20260623	176.59	181.6	175.01	178.37	5765844	178.37	up	up	correct
TIMKEN.NSE	Timken India Limited	20260623	3789	3828.6	3740.2	3778	66750	3778	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260623	176	176.9	165.42	167.06	667824	167.06	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260623	47.9	48.88	47.8	48.26	189779	48.26	up	up	correct
TITAN.NSE	Titan Company Limited	20260623	4375	4417.4	4291.1	4305.3	586588	4291.2193	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260623	90.91	102.8	90	97.9	4204682	97.9	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260623	146.21	147.68	143.9	144.27	66206	144.27	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260623	9.47	9.47	8.9	9.03	20101	9.03	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260623	84.6	88.73	84.31	86.12	5533	86.12	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260623	4492.5	4566.8	4460.1	4514.1	518244	4514.1	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260623	1476	1490	1446.6	1454.8	278237	1454.8	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260623	50.51	51.9	50.5	50.52	2047	50.52	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260623	75	75	70.21	70.69	4314	70.69	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260623	72.07	74.26	71.27	72.35	208579	72.35	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260623	7.18	7.18	6.78	6.98	29172	6.98	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260623	146.61	148.49	143	145.98	10742	145.98	down	down	correct
TRENT.NSE	Trent Limited	20260623	3172.1	3232	3137	3139	1491098	3139	down	down	correct
TRF.NSE	TRF Limited	20260623	239	271.7	234.44	250.57	158914	250.57	up	up	correct
TRIDENT.NSE	Trident Limited	20260623	26.1	26.17	25.6	25.7	4435177	25.7	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260623	57.1	57.97	54	54.71	29638	54.71	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260623	732	735.45	703.35	717.65	1533296	717.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260623	421	425.5	413.4	418.8	271788	418.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260623	924	936	915.2	920.55	1802	911.2369	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260623	566.9	567.25	549.55	555.35	53178	555.35	down	down	correct
TTL.NSE	T.T. Limited	20260623	6.99	6.99	6.61	6.88	43831	6.88	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260623	44.6	44.84	43.28	43.49	1883539	43.49	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260623	484.95	484.95	471.1	473.15	35403	473.15	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260623	3495	3520	3443	3446	820710	3446	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260623	4284	4284	4201	4239.4	5969	4239.4	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260623	108.01	119.8	108.01	115.31	697302	115.31	up	up	correct
TVVISION.NSE	TV Vision Limited	20260623	5.2	5.3	5.1	5.2	5789	5.2
UBL.NSE	United Breweries Limited	20260623	1340	1350.9	1323.8	1344.1	78365	1344.1	up	up	correct
UCOBANK.NSE	UCO Bank	20260623	27.6	27.75	26.73	26.85	6843422	26.85	down	down	correct
UFLEX.NSE	Uflex Limited	20260623	425	439	422.15	424.9	93561	421.96	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260623	74.99	77.48	73.74	74.25	67035	74.25	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260623	39.99	39.99	39.21	39.51	58277	39.51	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260623	101	101	96.56	97.42	226923	97.42	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260623	56.7	56.98	55.83	56.07	6036030	56.07	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260623	11358	11423	11266	11325	324599	11325	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260623	5.5	5.73	5.5	5.73	10887	5.73	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260623	447.95	458	433.1	436.05	100618	436.05	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260623	216.22	225	216	217.32	2373	217.32	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260623	110.29	113.39	107.01	109.91	14756	106.3736	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260623	176.68	176.95	173.86	175.12	22750233	170.1131	down	down	correct
UNITECH.NSE	Unitech Limited	20260623	4.83	4.9	4.73	4.83	6139888	4.83
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260623	482	491.95	482	484.9	1976	484.9	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20260623	93.1	94.5	88.64	89.47	145382	89.47	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260623	1370	1371.6	1250	1260.7	352055	1260.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260623	346	365.35	340.2	363.9	722	363.9	up	up	correct
UPL.NSE	UPL Limited	20260623	605	614.7	594.25	596.8	1765065	591.0785	down	down	correct
URJA.NSE	Urja Global Limited	20260623	10.07	10.14	9.91	9.99	1552949	9.99	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260623	484	484	466.2	470.6	458819	470.6	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260623	937	949.7	932.9	944.75	151754	907.9893	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260623	234.2	236.49	229.5	230.07	45820	230.07	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260623	239.53	242.44	229.3	232.16	1033014	232.16	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260623	6360	6400	6286.8	6382.9	13183	6382.9	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260623	240.5	247.5	238.42	239.99	227546	239.99	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260623	7.4	7.73	7.06	7.43	123185	7.43	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260623	6.32	6.32	6.18	6.21	1816424	6.21	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260623	284.45	290	283.9	286.7	17983	286.7	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260623	45.15	45.15	43.46	43.75	29003	43.75	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260623	7.25	7.29	6.97	7.09	262780	7.09	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260623	627.8	627.8	602.55	606.65	100437	606.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260623	36	36.45	34.9	35.05	179912	35.05	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260623	55.33	55.9	53.3	53.59	106002	53.59	down	down	correct
VBL.NSE	Varun Beverages Limited	20260623	512.05	517	502.95	504.3	6358283	504.3	down	down	correct
VEDL.NSE	Vedanta Limited	20260623	294.5	294.5	279	281.7	174644055	281.7	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260623	1467.9	1467.9	1420	1426.8	25216	1426.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260623	1694.2	1776.2	1630	1768.1	84027	1768.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260623	41.28	42.25	39.41	40.29	149123	40.29	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260623	474.2	484.5	468.15	470.45	96563	470.45	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260623	134.9	135	127	127.74	46037	127.74	down	down	correct
VGUARD.NSE	V	20260623	311.6	313.5	310.05	311.55	112191	311.55	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260623	3652.1	3693.8	3501.1	3550.3	878	3550.3	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260623	285.95	288.5	276.3	284.55	16621	284.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260623	1325	1330.8	1290.7	1294.6	104604	1294.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260623	4.96	4.96	4.96	4.96	491723	4.96
VIKASECO.NSE	Vikas EcoTech Limited	20260623	1.27	1.28	1.24	1.25	1821355	1.25	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260623	1.47	1.5	1.45	1.46	2017554	1.46	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260623	568.9	582.95	560.4	571	180764	571	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260623	1355	1368.8	1342.3	1360.7	104332	1360.7	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260623	2330	2330	2130.3	2162	130100	2162	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260623	34.88	34.88	33.77	33.87	10348	33.87	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260623	258	269	253.1	261.8	75907	261.8	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260623	25.04	26.29	24	26.01	243251	26.01	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260623	315.05	316.9	310.2	311.95	185786	311.95	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260623	11.68	11.68	11.01	11.25	1324833	11.25	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260623	79.97	80.46	77.51	78	105871	76.8	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260623	43.02	44.8	43	44.31	169457	44.31	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260623	635.85	640	613.05	616.45	154270	616.45	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260623	5.62	5.7	5.56	5.6	103094	5.6	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260623	0.55	0.57	0.54	0.56	273006	0.56	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260623	246.74	252.4	240.1	241.19	8133	241.19	down	down	correct
VMART.NSE	V	20260623	773.7	780.75	760.2	766.2	125249	765.1757	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260623	10509	11144	10476.5	10572	113240	10458.3715	up	up	correct
VOLTAS.NSE	Voltas Limited	20260623	1354	1357.8	1309.1	1324.7	1505199	1324.7	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260623	240	241.5	234.5	234.85	118866	234.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260623	278.15	290	278.15	286.3	75737	286.3	up	up	correct
VSTIND.NSE	VST Industries Limited	20260623	264.5	268.4	261.7	262.3	922294	250.4178	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260623	4594	4598	4475	4495.2	13304	4495.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260623	656.9	658.95	636.1	639	246161	639	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260623	2080	2126	2036.1	2088	1756958	2082.92	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260623	307.4	311.7	290.95	294	2153263	294	down	down	correct
WANBURY.NSE	Wanbury Limited	20260623	273.95	297.95	271.6	282.7	589792	282.7	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260623	969	1009.65	969	1001.75	5679	1001.75	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260623	106.01	106.6	102.2	102.68	1942771	102.68	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260623	88.49	88.5	83.1	86.72	3680	86.1716	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260623	1418.8	1439	1399.1	1416.4	729724	1411.7124	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260623	578	587.7	565.7	567.3	184839	564.5116	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260623	1775	1779.5	1750	1775	672	1775
WENDT.NSE	Wendt (India) Limited	20260623	7878	7878	7675	7809	7674	7798.9647	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260623	489	501.85	480.55	485.55	161723	485.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20260623	1630	1644.5	1582.5	1591.1	78620	1581.96	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260623	815	815	800	805.45	160291	805.45	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260623	26.2	26.99	26.2	26.8	240	26.8	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260623	858	878.95	850	855.75	64824	849.333	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260623	317.2	326	311.1	312.65	51458	312.65	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260623	166.03	174.9	165.5	171.99	5015	171.99	up	up	correct
WIPRO.NSE	Wipro Limited	20260623	179.5	179.5	174	174.49	23954730	174.49	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260623	2024	2073.5	1996.2	2010.4	1345946	2010.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260623	492	499	486.55	495.25	81744	495.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260623	68.5	68.5	66.88	67.63	16250	67.63	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260623	507	512.35	494.25	496.9	80633	496.9	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260623	65	65.65	63.32	63.64	78494	63.64	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260623	87.87	87.87	84	84.87	15715	84.87	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260623	1350.6	1368	1322.2	1337.5	39495	1335.665	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260623	24.96	25.05	24.5	24.55	89225251	24.55	down	down	correct
YUKEN.NSE	Yuken India Limited	20260623	715	766	715	739.65	13897	739.65	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260623	116.49	118.35	113.57	114.86	30899988	114.86	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260623	9.72	9.72	8.89	9.72	9164550	9.72
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260623	8.68	8.74	8.41	8.49	770765	8.49	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260623	216.5	216.5	216.5	216.5	0	216.5
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260623	5.86	5.98	5.71	5.76	55767	5.76	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260623	454	454	441.1	443.85	460273	433.2981	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260623	1967.9	1989.9	1910	1922.6	641439	1922.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260623	80	82	76.51	77.79	16889	77.79	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260623	1398	1406	1358.6	1376.4	164012	1376.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260623	240.8	243.36	233	235.35	176662	235.35	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260623	540.1	545	526.05	530.2	772171	529.1429	down	down	correct