CollectAI

close-nse_india_stocks

2026/06/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260625	209.3	210.15	199	200.08	267243	198.8601	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260625	32.57	33.2	32.06	33.2	2935	33.2	up	up	correct
3MINDIA.NSE	3M India Limited	20260625	33540	33780	33315	33380	1511	32903.4792	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260625	32	32.45	31.2	31.64	3506	31.64	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260625	354.5	359.75	351.5	353.6	70508	353.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260625	678	683.4	653.55	669.5	126222	669.5	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260625	14.19	14.19	13.75	13.82	158356	13.82	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260625	9.15	9.15	8.67	8.84	292486	8.84	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260625	92.5	92.5	88.94	92.5	73273	92.5
AARON.NSE	Aaron Industries Limited	20260625	118.9	122.26	116.38	118.16	13154	118.16	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260625	374	377.4	371.35	372.7	104310	372.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260625	466.5	471	461.5	466.05	959069	466.05	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260625	372	380	372	373.75	5919	373.75	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260625	151.98	151.98	142	143.1	24374	143.1	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260625	1480.1	1501	1450	1489.9	86272	1489.9	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260625	13.87	13.87	13.87	13.87	0	13.87
ABB.NSE	ABB India Limited	20260625	7040	7098	6963	6977	231515	6977	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260625	25695	25820	25480	25585	13175	24999.9962	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260625	397.55	399.35	389.1	390.8	4003937	390.8	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260625	62.2	62.2	59.85	60.12	4458924	60.12	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260625	41.45	41.8	40.5	40.74	52	40.74	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260625	59.83	60.18	59.54	59.62	574569	59.62	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260625	75.54	76.25	75.48	75.74	6118	75.74	up	up	correct
ACC.NSE	ACC Limited	20260625	1351	1367.6	1332.7	1337.9	190184	1337.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260625	1107	1114.8	1100	1102.8	5274	1102.8	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260625	5.65	5.85	5.52	5.59	70994	5.59	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260625	1012.2	1020.2	983	988.1	250443	988.1	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260625	3086	3105	3027.7	3038	1719600	3038	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260625	1534.8	1551	1518.6	1526.1	2282406	1526.1	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260625	1813.3	1831.4	1790.9	1796	1850390	1796	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260625	231.29	232.49	228.65	229.27	18735720	229.27	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260625	310.1	315.25	297.5	300.5	131153	300.5	down	down	correct
ADL.NSE	Archidply Decor Limited	20260625	71.8	71.8	68.2	68.2	97	68.2	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260625	9.39	9.39	8.75	8.82	32066	8.82	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260625	128.8	137.3	127.1	128.25	2488877	128.25	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260625	53.53	53.53	52.9	53.24	10134	53.24	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260625	370	373.65	345	348.35	373045	346.8535	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260625	1465	1465	1442	1449.7	214010	1449.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260625	551.95	554	534	546.2	48420	546.2	down	down	correct
AGRITECH.NSE	Agri	20260625	111.3	117	111.3	115.07	5507	115.07	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260625	31.59	31.89	30.03	30.32	22384	30.32	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260625	39.6	40.87	39.6	39.69	6514	39.69	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260625	152.02	154.7	149	149.25	4798	149.25	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260625	877	877.7	846.6	848.1	21316	848.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260625	4850	4892	4806.9	4829.9	55341	4829.9	down	down	correct
AIRAN.NSE	Airan Limited	20260625	16.73	16.78	16.06	16.16	42541	16.16	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260625	3266	3266	3160.6	3180.4	37311	3180.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260625	135.33	138.32	130.53	131.47	636254	131.47	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260625	3.54	3.72	3.54	3.69	233049	3.69	up	up	correct
AKASH.NSE	Akash Infra	20260625	26.75	27.09	26.11	26.48	9169	26.48	down	down	correct
AKG.NSE	AKG Exim Limited	20260625	11	11.45	10.55	10.62	36152	10.62	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260625	246	246	238.2	239.58	9043	239.58	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260625	7.27	7.27	7.27	7.27	36083	7.27
ALANKIT.NSE	Alankit Limited	20260625	8.28	8.45	8.25	8.33	85804	8.33	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260625	713.35	721.9	700.05	708.5	3117	708.5	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260625	92.3	92.9	91.35	91.54	227735	91.54	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260625	645.8	665	637.5	645.05	22454	645.05	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260625	85.3	85.3	84.05	84.21	1113	84.21	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260625	5486	5490	5408.5	5425	146158	5425	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260625	1780	1806.8	1768.2	1788.7	28526	1788.7	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260625	8.35	8.38	8.11	8.15	3905031	8.15	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260625	13.1	13.21	12.91	13.03	26075	13.03	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260625	13.18	13.23	12.73	12.83	5503276	12.83	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260625	69.99	69.99	68	68.5	11561	68.5	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260625	205.1	213	198	198.81	12980	198.81	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260625	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260625	7840	7934.5	7632.5	7659	260704	7659	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260625	24.5	25.18	24.01	24.55	7583	24.55	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260625	1780	1789.6	1715.9	1724.8	23866	1724.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260625	429.9	434.3	422.55	423.75	3173028	423.75	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260625	45.56	46.99	44.8	45.22	14072	45.22	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260625	39	39.7	38	38.66	9191	38.66	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260625	541.05	544.95	535.2	537.3	21414	537.3	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260625	530.45	534.55	520.5	522.55	1046702	522.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260625	64.6	64.85	63.03	63.95	99480	63.95	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260625	82.7	83.04	79.6	80.42	290453	80.42	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260625	44.68	46.48	44.12	45.6	2472	45.6	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260625	1.55	1.58	1.45	1.45	25076	1.45	down	down	correct
ANMOL.NSE	Anmol India Limited	20260625	11.48	11.48	11.1	11.16	13659	11.16	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260625	2.99	2.99	2.99	2.99	0	2.99
ANTGRAPHIC.NSE	Antarctica Limited	20260625	0.84	0.84	0.79	0.81	372787	0.81	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260625	2290.6	2325	2263.8	2297.9	35687	2297.9	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260625	1281.9	1285.5	1265.1	1275.1	195082	1275.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260625	16735	16756	15924	16022	162297	16022	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260625	110	110	105.27	109.68	4628	109.68	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260625	534	544.85	507.05	511.85	152003	511.85	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260625	413.9	417.9	405.5	407.8	115687	407.8	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260625	1835	1837.5	1788.3	1793.5	685588	1793.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260625	780.65	783	765.1	771.5	21774	771.5	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260625	397.4	401.7	381.8	384.4	11549848	384.4	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260625	8575.5	8693.5	8535.5	8592	378450	8592	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260625	487	490.2	477.35	481.7	64190	481.0312	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260625	426	439.4	424.15	430.65	1815374	430.65	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260625	1311.9	1315.5	1270.1	1275.9	927	1275.9	down	down	correct
APTECHT.NSE	Aptech Limited	20260625	104.4	109	104.4	105.63	88236	105.63	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260625	265.95	272.55	263.05	265.1	1446505	265.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260625	80.53	81.5	80.1	80.14	3394	80.14	down	down	correct
ARCHIES.NSE	Archies Limited	20260625	14.58	14.8	14.22	14.29	21430	14.29	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260625	38.2	39.37	36.9	37.18	445	37.18	down	down	correct
ARIES.NSE	Aries Agro Limited	20260625	340.25	340.9	335	339.3	9439	339.3	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260625	70.75	70.94	69.14	69.53	100416	69.53	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260625	263	263.1	254	254.6	13872	254.6	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260625	1681.9	1720	1663.1	1668	33453	1668	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260625	26.4	26.4	25.1	25.71	8863	25.71	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260625	592	604.5	585.5	588.8	15151	588.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260625	1.08	1.08	1.04	1.05	74221	1.05	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260625	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260625	264.35	265.95	259.5	261.1	90236	260.6616	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260625	168.61	170	162	165.04	997	165.04	down	down	correct
ARVIND.NSE	Arvind Limited	20260625	562	570	541	547.25	1491258	547.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260625	474.8	479.1	463	469.25	289907	469.25	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260625	611	614	598.5	600.35	26693	600.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260625	858.95	904.95	858.95	898.9	374570	898.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260625	257.31	263.77	253.7	255.96	6188	255.96	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260625	521	528	516.5	519.05	17016	519.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260625	843.5	866.4	835.9	860.2	54985	860.2	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260625	693.95	695	669	671.3	291835	671.3	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260625	384.7	389.95	382.8	385.05	40427	385.05	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260625	15.67	15.67	15.1	15.2	45462	15.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260625	134.82	135.79	130.5	131.03	711818	131.03	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260625	156.6	162.2	156.51	160.68	60935591	160.68	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260625	302.7	302.8	294	296.35	6418	296.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260625	2690	2690.7	2637.1	2645.2	2050810	2645.2	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260625	55.07	55.27	54.05	54.36	1394701	54.36	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260625	248.7	248.7	243	243.26	804	237.3457	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260625	754	765.9	720.3	725.45	68202	725.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260625	776.6	783.95	765.4	769.05	381419	769.05	down	down	correct
ASTRAL.NSE	Astral Limited	20260625	1532.1	1536	1483.4	1486.9	987298	1486.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260625	1669	1724.8	1665	1721.7	1269471	1721.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260625	8499.5	8499.5	8352	8391	1029	8391	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260625	3.97	4	3.86	3.9	40265	3.9	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20260625	723	734	714.4	719.8	1741949	719.8	down	down	correct
ATUL.NSE	Atul Ltd	20260625	6652	6709	6580	6670.5	15376	6670.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260625	470	479.1	465.5	467.8	70487	467.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260625	1079.15	1079.2	1031.4	1033.85	2267362	1033.85	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260625	904	909.95	887.05	895.1	99635	895.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260625	1536	1565	1532	1555.2	2098976	1555.2	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260625	111	115.95	111	114.75	407	114.75	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260625	1762	1853.2	1758	1781.7	19091	1781.7	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260625	84.5	88.53	84	88.08	312960	88.08	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260625	454	454	442	445.85	16973	437.4804	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260625	980	998.4	956	961	349102	961	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260625	69.89	70.55	69.29	70.09	31016	70.09	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260625	479.7	483.4	468	472	95457	472	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260625	1386.9	1400.1	1372.7	1377.2	7995552	1376.1387	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260625	601.37	605.87	599.47	600.66	1349	600.66	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260625	1760	1770.4	1678.9	1691	218088	1691	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260625	158.1	164	158.1	162.83	9302	162.83	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260625	265.82	267.5	265.6	265.71	14999	265.71	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260625	303.19	305.52	300	301.01	3277	301.01	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260625	222.49	222.49	214	214.48	3321	214.48	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260625	194.68	194.68	194.68	194.68	4170	194.68
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260625	4.81	4.88	4.52	4.6	112327	4.6	down	down	correct
BAJAJ.NSE	AUTO	20260625	9775	9930	9769	9850	352943	9850	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260625	588.5	591.3	577.05	578.45	523654	578.45	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260625	325.25	328.55	320	322.35	59601	319.471	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260625	1790	1793	1760.8	1766.9	1108117	1765.4001	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260625	18.85	18.95	18.05	18.15	5672956	18.15	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260625	10583	10810	10570	10599	34737	10468.9141	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260625	996.2	1005.6	978.9	981.4	12807092	975.4398	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260625	88.05	89.14	86.6	88.26	121457	88.26	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260625	2092	2098	1975.6	1989	170002	1979.1945	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260625	22.67	23.59	22.67	23.12	8167	23.12	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260625	18.89	19.25	18.42	18.45	8551	18.45	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260625	2247.2	2287	2220	2233.6	102982	2229.4348	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260625	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260625	181.81	183.16	178.61	179.27	65493	179.27	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260625	84.6	85.4	82.65	83.27	25136	83.27	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260625	535.2	540	531.1	532	319548	532	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260625	105	106.98	102.01	102.74	445	102.74	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260625	3460	3495.5	3315.2	3377.9	840	3377.9	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260625	668.9	681.95	655.25	658.75	147699	658.75	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260625	212.65	213.59	197.5	201.76	31399294	201.76	down	down	correct
BANG.NSE	Bang Overseas Limited	20260625	33.99	34.81	31.6	31.92	41347	31.92	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260625	96.42	96.42	89.5	90.09	5348	90.09	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260625	282.4	282.4	278	279.15	10406847	279.15	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260625	603.74	607.25	601.49	601.92	935851	601.92	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20260625	145.36	146.1	144.17	144.72	6879658	144.72	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260625	139.9	141.5	129.75	133.15	61213	132.1298	down	down	correct
BASF.NSE	BASF India Limited	20260625	3778.9	3783.2	3631.6	3652.4	23946	3652.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260625	28	28.5	27.16	28.08	284624	28.08	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260625	719	736.9	711.1	715.1	540714	715.1	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260625	4224	4236	4182.1	4186.3	28360	4186.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260625	2876.9	2876.9	2812	2820.8	28659	2784.4401	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260625	1580	1584.7	1548	1556.7	31712	1556.7	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260625	34.6	35.1	33.58	34.15	769649	34.15	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260625	1385.1	1396.8	1358	1368.4	1188674	1368.4	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260625	31.02	33.05	30.5	31.1	61372	31.1	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260625	191.5	191.5	181.25	182.67	989213	182.67	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260625	110	110	108	108.33	1860	108.33	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260625	413.6	415.05	406	407.2	21994027	407.2	down	down	correct
BEML.NSE	BEML Limited	20260625	1760	1780	1742.2	1748.7	191076	1748.7	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260625	102.2	102.83	98.52	99.01	766981	97.2334	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260625	534.3	551.65	533.25	538.35	604446	538.35	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260625	15.3	16	15.3	15.58	493401	15.58	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260625	465.9	466.45	455.5	457.6	38272	447.67	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260625	635.1	637.8	620	622.45	43147	622.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260625	3.3	3.3	3.3	3.3	0	3.3
BGRENERGY.NSE	BGR Energy Systems Limited	20260625	325.9	325.9	313.15	315	90519	315	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260625	219	223.84	218	219.13	32030	216.7285	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260625	373.5	392.15	357.2	392.15	112769	392.15	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260625	3.13	3.13	3	3.01	118684	3.01	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260625	2139.8	2166	2122.9	2145.3	1291633	2145.3	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260625	130.05	133.66	129.8	131.22	94266	131.22	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260625	1400.5	1404.1	1366	1368.5	9526	1368.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260625	208.58	208.58	201.02	202.4	145114	202.4	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260625	1885	1889	1848	1849.9	8521503	1826.9318	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260625	404.7	408.3	401.1	402.7	8630710	402.7	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260625	52.1	52.9	49.51	49.74	78813	49.74	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260625	820	870	781	805.25	90629	805.25	down	down	correct
BIOCON.NSE	Biocon Limited	20260625	423	425.75	414.45	416.15	2347786	416.15	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260625	36	36.88	35.82	36.07	6150	36.07	up	up	correct
BIRET.NSE	RR	20260625	321.11	324.2	320.61	323.21	849050	323.21	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260625	217	217.6	205	207.74	61110	207.74	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260625	1007	1015.9	995.5	1003.9	71756	991.0169	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260625	140	144.39	140	140.87	23009	140.87	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260625	14.87	15.19	14.5	14.65	48793	14.65	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260625	461.15	495	458.15	491.95	1726808	490.9888	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260625	57.44	57.51	54.2	54.59	378226	54.59	down	down	correct
BLS.NSE	BLS International Services Limited	20260625	261.95	262.65	257.6	259.3	977745	259.3	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260625	2.37	2.37	2.37	2.37	0	2.37
BLUEDART.NSE	Blue Dart Express Limited	20260625	5000	5079.5	4952.3	4982.3	13006	4982.3	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260625	1653	1672.5	1632.6	1637.2	113015	1629.21	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260625	66.55	66.8	66.1	66.29	40704	66.29	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260625	136.44	136.5	130.7	131.37	754530	131.37	down	down	correct
BOROLTD.NSE	Borosil Limited	20260625	231.37	243.66	230.51	237.31	224961	237.31	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260625	608	628.9	596.3	615.7	1049886	615.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260625	40465	41385	40180	40440	64902	40440	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260625	319.95	320.85	309	309.75	9118712	309.75	down	down	correct
BPL.NSE	BPL Limited	20260625	56.97	57.95	56.35	56.6	29372	56.6	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260625	544	545.6	518.8	525.2	916724	525.2	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260625	5262.5	5298.5	5207	5237	193478	5237	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260625	18.98	20	18.5	18.75	70138	18.75	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260625	78.9	79	72.96	73.55	28956	73.55	down	up	incorrect
BSE.NSE	BSE Limited	20260625	3905	3933	3857	3872.1	2834114	3861.9255	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260625	91.1	93.5	91.1	91.4	5328	91.4	up	down	incorrect
BSL.NSE	BSL Limited	20260625	126.75	131.79	125.3	127.38	3680	127.38	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260625	124	124	121.5	122.19	1769880	122.19	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260625	27.8	33	27.8	28.18	1196006	28.18	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260625	309.65	313.45	300.1	301.75	1698333	297.3609	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260625	679.75	685	650.5	656.85	21240	656.85	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260625	41.87	42.4	41.05	41.28	10092	41.28	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260625	34.5	34.84	33.01	33.64	21761	33.64	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260625	23.6	24.39	23.03	23.87	85642	23.87	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260625	140	140.86	134.32	136.37	782807	136.37	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260625	799.8	812.2	795.1	798.3	1674223	794.1835	down	down	correct
CANBK.NSE	Canara Bank	20260625	130.97	131.1	128.01	128.95	40872336	128.95	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260625	890.1	892.75	881.2	886	102753	877.9728	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260625	234.7	240.6	233.34	238.68	172813	238.68	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260625	264.3	266.39	256.47	263.91	456170	263.91	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260625	2525.1	2547.6	2475	2506.4	78499	2506.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260625	12.29	12.93	12.29	12.89	6956	12.89	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260625	1170	1178.4	1135	1143.3	163682	1143.3	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260625	1675	1682.4	1645.2	1653.1	37585	1653.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260625	2613.1	2736	2597.3	2694.4	887688	2694.4	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20260625	188.35	188.37	185.11	185.37	1617812	185.37	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260625	19.5	20.55	18.11	18.49	3717527	18.49	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260625	12.93	13.28	12.6	12.68	13874	12.68	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260625	1169	1175.2	1159.4	1163.2	135796	1163.2	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260625	1336	1347.9	1314.7	1317	1342804	1305.0952	down	down	correct
CEATLTD.NSE	CEAT Limited	20260625	3480	3550	3470	3490	133764	3490	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260625	8.2	8.24	7.86	7.89	12024	7.89	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260625	530.75	530.75	513.05	517.9	28513	517.9	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260625	20	20.1	19.53	19.73	129431	19.73	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260625	32.62	32.78	32.12	32.2	8454156	32.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260625	22.75	22.91	21.8	21.83	595890	21.83	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260625	3636	3648.6	3486.5	3562.3	50474	3562.3	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260625	761	768.4	747.05	754.55	71273	754.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260625	6340.5	6460	6299	6330.5	9035	6258.245	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260625	3.61	3.87	3.61	3.65	42927	3.65	up	up	correct
CESC.NSE	CESC Limited	20260625	170.9	171.68	167.77	168.03	1060021	168.03	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260625	220	220.8	216.5	217.5	3380152	217.5	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260625	919.45	948.95	919.45	941.9	3215230	941.9	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260625	831.4	831.45	813.35	818.95	158859	818.95	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260625	478.3	480.4	466.1	469.15	680789	469.15	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260625	184.6	189.56	180	184	8879	182.034	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260625	203.2	204.21	181.7	189.1	150015	189.1	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260625	369.15	374	358	365	2229	365	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260625	206.46	209.5	202.26	203.56	165000	203.56	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260625	1128	1139.5	1101	1102.2	415279	1102.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260625	1807	1816.6	1785.9	1800	3949686	1799.2921	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260625	1666	1666.5	1631.2	1655.8	105866	1655.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20260625	78.2	80.49	77.51	78.13	5257	78.13	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260625	15.74	16.49	15.45	16.22	31262	16.22	up	up	correct
CIPLA.NSE	Cipla Limited	20260625	1448	1453	1431	1440.1	1217683	1440.1	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260625	789	806.4	766.85	779.05	265226	779.05	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260625	49	49.01	49	49	5533	49
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260625	294.5	296.1	282.7	285.35	143293	285.35	down	down	correct
CMICABLES.NSE	CMI Limited	20260625	2.95	2.95	2.95	2.95	0	2.95
COALINDIA.NSE	Coal India Limited	20260625	442.55	442.85	432	435.4	7046971	435.4	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260625	1488	1496	1451.1	1458.4	835465	1458.4	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260625	34.1	34.17	33	33.29	470411	33.29	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260625	1512	1521.7	1485.4	1492.4	2997232	1492.4	down	up	incorrect
COLPAL.NSE	Colgate	20260625	1970.1	2001.4	1970.1	1993	685326	1993	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260625	1.32	1.32	1.25	1.26	19766	1.26	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260625	13.25	13.67	13.25	13.31	33434	13.31	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260625	475.95	481	468.8	469.3	1403942	469.3	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260625	73.8	74.39	71	71.87	3302017	71.87	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260625	225.64	230.97	225	225.11	5460	225.11	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260625	644.95	648.8	630	640.05	16828	634.108	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260625	33.08	33.08	31.57	31.65	2176	31.65	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260625	207.5	215	207.34	208.39	12250	208.39	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260625	1998.8	2008.7	1966	2000.4	192526	1998.4542	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260625	4.79	4.89	4.74	4.79	40874	4.79
CPSEETF.NSE	Nippon Mutual Funds	20260625	97.6	98.42	96	96.14	2019309	96.14	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260625	9413.5	9464.5	9226.5	9252	27875	9240.7238	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260625	6.6	6.6	6.1	6.31	21341	6.31	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260625	1465	1482.7	1441.6	1462.3	264172	1462.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20260625	390	398.95	384.05	392.75	5487	392.75	up	up	correct
CRISIL.NSE	CRISIL Limited	20260625	4088.5	4117	4070	4089.9	22821	4089.9	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260625	276.5	278.55	273.6	275.3	3048811	272.0285	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260625	345.95	347	321.8	324.6	1829848	324.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260625	32.98	32.98	30.9	31.18	5898	31.18	down	down	correct
CUB.NSE	City Union Bank Limited	20260625	206.15	206.9	196.75	198.85	3879534	198.85	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260625	85.47	85.95	84.1	84.34	33060	84.34	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260625	5555.5	5698.5	5550.5	5642	479618	5642	up	up	correct
CUPID.NSE	Cupid Limited	20260625	179.91	183	179.04	182.61	19903977	182.61	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260625	17.18	17.18	16.17	16.74	2080	16.74	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260625	157.74	158.5	150.01	151.12	56781	151.12	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260625	896.6	899.9	882.4	885.1	260834	885.1	down	down	correct
DABUR.NSE	Dabur India Limited	20260625	425.5	431.45	422.8	423.9	1810833	418.4711	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260625	1750.1	1765.3	1714.4	1720.4	378047	1720.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260625	327.7	332.6	322.7	324.95	46722	323.4978	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260625	32.45	32.45	30.66	31.36	734	31.36	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260625	3.2	3.3	3.18	3.25	54958	3.25	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260625	820	820	794.4	799.8	60576	799.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260625	202	202	198.6	199.55	82011	194.8935	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260625	457	465.7	451.5	459.7	234119	459.7	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260625	118	118	111.53	112.96	555716	112.96	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260625	29.8	32.5	29.8	31	8367	31	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260625	174.9	176.47	169.5	170.02	257742	170.02	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260625	185.56	190.8	185.39	186.15	1408463	186.15	up	up	correct
DCM.NSE	DCM Limited	20260625	92.62	99.6	92.62	98.34	19630	98.34	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260625	5.5	5.5	5.49	5.5	2622	5.5
DCMNVL.NSE	DCM Nouvelle Limited	20260625	154.4	154.4	147.3	150.3	1437	150.3	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260625	1040.5	1051.9	1035.3	1045.6	23922	1045.6	up	up	correct
DCW.NSE	DCW Limited	20260625	49.88	50.67	47.9	48.19	1748043	48.19	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260625	588.5	613.5	581.5	590.75	31265	590.75	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260625	1619	1625	1557	1566.4	224600	1566.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260625	1651.8	1655.6	1616.4	1622.4	90108	1622.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260625	485.1	488	471	474.8	120693	474.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260625	8.67	8.67	8.23	8.27	187580	8.27	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260625	65	65.69	64.22	64.45	1010971	64.45	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260625	63.55	63.55	60.79	60.82	1440	60.82	down	down	correct
DEN.NSE	DEN Networks Limited	20260625	33.5	33.5	30.87	31.24	1286331	31.24	down	down	correct
DENORA.NSE	De Nora India Limited	20260625	956.9	960	919	929.4	18337	929.4	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260625	116	116.83	112.41	112.84	1215640	112.84	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260625	28	28.5	26.52	27.73	13823	27.73	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260625	140.78	140.78	136.23	136.75	133377	136.75	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260625	34.27	34.68	31.75	32	2605407	32	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260625	1062	1074.9	1050.1	1062.6	21054	1060.5575	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260625	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260625	850.3	867.9	850.1	850.1	240	850.1	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260625	1111.3	1142	1082	1130.2	56430	1130.2	up	up	correct
DICIND.NSE	DIC India Limited	20260625	529.95	529.95	509.5	509.65	1470	509.65	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260625	19.66	20.5	18.92	19.68	627065	19.68	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260625	3.14	3.21	3.1	3.16	6039019	3.16	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260625	6760	6761.5	6689	6713.5	222828	6685.9292	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260625	12130	12284	11965	12013	413089	12013	down	down	correct
DLF.NSE	DLF Limited	20260625	622	631.75	620	621.35	3891469	621.35	down	down	correct
DLINKINDIA.NSE	D	20260625	521.05	527.5	514.5	516.05	212195	490.0609	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260625	4350	4364.4	4285	4294.6	372532	4294.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260625	2.9	2.94	2.71	2.78	19094	2.78	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260625	1123.5	1133.7	1104.8	1108.7	11734	1103.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260625	267.5	268.95	261.3	263.1	102017	263.1	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260625	92	92	90.05	90.58	22310	90.58	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260625	950.05	975	945.75	953.25	15675	953.25	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260625	7.58	7.7	7.4	7.47	127070	7.47	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260625	213.99	218.3	209.71	213.03	171082	213.03	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260625	14.13	14.4	14.05	14.21	40429	14.21	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260625	1154	1163.9	1058.1	1067.4	633452	1067.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260625	1331.9	1363	1331.9	1350.5	1699744	1341.9896	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260625	1429.2	1451.2	1371.2	1378.8	44726	1378.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260625	138.5	144.13	136.65	139.01	9960	139.01	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260625	3.44	3.44	3.26	3.32	140860	3.32	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260625	238.79	241.19	235.06	235.72	3597	235.72	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260625	43.3	43.35	42.21	42.69	567333	42.69	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260625	10550	10663	10111	10232	16833	10232	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260625	239.7	239.7	233.4	235.2	12133	235.2	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260625	7.55	7.89	7.12	7.2	87184816	7.2	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260625	1607	1607	1592.38	1599.97	11214	1599.97	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260625	1434.37	1434.44	1425.87	1432.41	2887	1432.41	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260625	1399	1413.1	1375.6	1400	225774	1400	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260625	125.98	126.4	121.75	122.45	2603957	122.45	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260625	0.99	0.99	0.99	0.99	0	0.99
EICHERMOT.NSE	Eicher Motors Limited	20260625	7620	7754	7582	7598	673579	7598	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260625	712	716.4	705	709.75	300729	709.75	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260625	326.6	326.6	320	322.05	9034	322.05	down	down	correct
EIHOTEL.NSE	EIH Limited	20260625	328.9	328.9	325.3	326.45	92204	326.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260625	1811.1	1825	1724.6	1728.9	47527	1728.9	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260625	123	123.4	119.1	120.14	429716	120.14	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260625	532.9	535.95	517	525.55	445757	525.55	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260625	80	83.6	78.06	78.6	3942323	78.6	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260625	1081	1199	1065.05	1139.55	91365	1139.55	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260625	610.5	615.8	600	603.65	423179	600.8404	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260625	49.71	50	47.2	48.61	27948	48.61	down	down	correct
EMAMILTD.NSE	Emami Limited	20260625	408	408	392.85	396.95	1802248	396.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260625	85.65	86.3	84.55	85.25	8391	85.25	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260625	86	86	83	83.42	10459	83.42	down	down	correct
EMBASSY.NSE	RR	20260625	427.2	430.97	426.59	428.33	1054662	428.33	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260625	286	290.6	278.7	279.27	26098	279.27	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260625	99.45	99.45	94.72	95.1	29377	95.1	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260625	2730	2789	2688.1	2699.2	228450	2699.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260625	16.2	16.56	16.2	16.29	24773	16.29	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260625	256.2	256.9	250.1	251.82	2854776	251.82	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260625	111.47	111.47	107.41	108.44	3381	108.44	down	down	correct
EPL.NSE	EPL Limited	20260625	230.23	233.39	228.51	229.22	360409	229.22	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260625	77.65	77.87	73.82	75.14	3308235	75.14	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260625	1459.1	1464.8	1441.8	1459	33920	1459	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260625	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260625	5780	5789.5	5736	5760	2137	5735.1166	down	down	correct
ESCORTS.NSE	Escorts Limited	20260625	2955.8	3022	2940.8	2949.7	155406	2949.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260625	23.29	23.47	23.07	23.23	113455	23.23	down	down	correct
ESTER.NSE	Ester Industries Limited	20260625	93.49	93.7	89.15	89.84	52071	89.84	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260625	367.9	370.8	362.5	364.5	152629	364.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260625	419.95	482.6	408.2	461.55	701689	461.55	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260625	908.9	916.4	902.4	906.5	5640	906.5	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260625	401	410.5	388.55	389.8	5559184	389.8	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260625	829	839	815	826.4	16027	826.4	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260625	6.92	7.23	6.75	6.85	997741	6.85	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260625	900.45	903.7	885.9	890	153916	890	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260625	641	657	625.35	634.4	64460	633.4991	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260625	43.03	43.38	40.6	40.9	10190429	40.9	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260625	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260625	1.52	1.55	1.52	1.52	429339	1.52
FDC.NSE	FDC Limited	20260625	412	420.9	406.15	407.8	218868	407.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260625	326.7	326.7	322.65	324.05	6310533	324.05	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20260625	0.41	0.41	0.39	0.4	70233	0.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260625	2.6	2.6	2.48	2.48	327	2.48	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260625	2227	2269	2221	2229.1	34313	2191.224	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20260625	54.05	54.3	52.51	52.72	446880	52.72	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260625	1138.4	1155	1109.4	1116.5	255574	1116.5	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260625	5270.9	5280	5185	5236.1	29915	5236.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260625	183.65	184.07	175.1	175.1	832371	175.1	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260625	6.25	6.37	6.06	6.06	68750	6.06	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260625	1.4	1.42	1.31	1.39	55745	1.39	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260625	3910	3943	3840	3909.2	97808	3909.2	down	up	incorrect
FMGOETZE.NSE	Federal	20260625	459.9	466.95	449	452.55	42449	452.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260625	10.86	11.45	10.5	10.98	17078	10.98	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260625	18115	18940	18110	18391	203880	18391	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260625	973.05	983	950.55	954.8	1053914	953.7882	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260625	5366.2	5366.2	5169	5191.4	1591	5191.4	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260625	246.2	246.8	241.7	243.45	581841	243.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260625	1245	1270	1221.3	1229.2	445571	1229.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260625	163.56	164.4	157.35	158.27	909635	158.27	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260625	175.1	176.49	172.29	172.85	9847241	172.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260625	2000	2045	1964	2012.5	30329	2012.5	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260625	728	735	710	711.15	37532	711.15	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260625	854.5	868	851.1	859.55	8775	859.55	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260625	899	906	881.55	889.9	154039	889.9	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260625	107.47	108	102.76	103.64	170005	103.64	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260625	2.46	2.54	2.36	2.4	145561	2.4	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260625	120.01	124.4	117.8	120.23	462	120.23	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260625	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260625	744.9	746	717	728.35	88408	728.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260625	2.2	2.24	2.15	2.15	156085	2.15	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260625	22.9	22.9	21.79	21.91	350010	21.91	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260625	349.9	360.1	338.5	342.25	3787	342.25	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260625	26.5	26.95	26.12	26.51	62114	26.51	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260625	41.05	43.69	40.9	43.47	523171	43.47	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260625	356.05	357.3	324.05	326.5	586719	326.5	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260625	12.4	12.5	12.07	12.1	27768	12.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260625	350	350.85	328.2	334	2348367	334	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260625	79.72	80	78.1	79.25	331706	77.7483	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260625	1498	1532.5	1480	1499	914830	1499	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260625	47.9	47.9	46.4	46.61	7955	46.61	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260625	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260625	440	440	427.05	429.1	147495	429.1	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260625	162	162	159	159.7	220499	159.7	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260625	365	368.2	359.9	360.95	874354	360.95	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260625	91	93.94	90.89	90.96	3254	90.96	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260625	7801	7835	7701	7719	20721	7719	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260625	53.2	54.1	48.14	49.16	334587	49.16	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260625	161.35	162.8	159.05	159.54	248407	159.54	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260625	1765.1	1820	1765.1	1787.5	233	1787.5	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260625	2347	2369.5	2303.2	2314.8	562760	2314.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260625	2360	2386.6	2333.1	2354.8	119066	2354.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260625	2180.9	2195	2147.8	2154.4	348933	2154.4	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260625	6.5	6.5	6.5	6.5	109	6.5
GLOBAL.NSE	Global Education Limited	20260625	105.8	107.5	103.9	106.95	85238	106.4308	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260625	167.8	175.89	166.93	168.23	29012	168.23	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260625	2.24	2.25	2.2	2.23	257096	2.23	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260625	870	880.15	860.1	866.5	50399	866.5	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260625	937	948	920.6	925.9	45085	925.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260625	597	598.75	583.65	584	742396	584	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260625	805.05	812.75	797.75	804.55	56400	804.55	down	down	correct
GNA.NSE	G N A Axles Limited	20260625	418.9	451.9	408.5	436.7	746137	436.7	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260625	560.2	566	542.2	546.85	293927	546.85	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260625	406.9	410.5	393	395.4	7769	395.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260625	421.6	425.8	406.45	408.8	95888	408.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260625	2259	2303.3	2236.1	2247.3	282198	2247.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260625	566.3	569.1	560	562.05	74407	562.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260625	1021	1038	1020	1034.6	946405	1034.6	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260625	1159.6	1171	1136.8	1160.7	126756	1160.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260625	1835	1885	1832	1850.6	1139521	1850.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260625	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260625	867	868.7	843	854.75	857776	854.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260625	43	43.17	41.5	41.6	194461	41.6	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260625	221.91	222.23	217	217.58	187829	217.58	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260625	114.88	115.71	114.55	115.24	59740231	115.24	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260625	27.5	27.5	25.52	27.24	6066	27.24	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260625	461.8933	469.8	456.6	464.8533	622414	348.64	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260625	43.24	51.88	43.24	51.88	638535	51.88	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260625	1423	1429.9	1391.7	1404.7	82956	1404.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260625	267.75	269.1	265	265.4	879589	265.4	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260625	156.75	157.1	152.82	153.81	1938378	153.81	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260625	132.64	133.99	127.98	131.37	254659	131.37	down	down	correct
GRANULES.NSE	Granules India Limited	20260625	774.5	781.9	758.5	764.2	555260	764.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260625	621.05	623	597.65	605.8	1407530	599.2219	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260625	3131.9	3156	3115.1	3126.6	785517	3126.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260625	1730.4	1734.6	1666.9	1671	113360	1671	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260625	215.15	219.25	211.4	214.09	2877118	214.09	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260625	259.2	268.5	255.01	260.67	312731	260.2617	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260625	195	202.99	192.92	195.61	280975	195.61	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260625	299	306.79	296.53	304	315556	304	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260625	10.89	11	10.69	10.74	2163578	10.74	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260625	2121.2	2294.4	2121.2	2228	182446	2207.0508	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260625	976	980.2	941.1	942.85	16186	942.85	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260625	925	925	901.6	912.1	208	912.1	down	down	correct
GRPLTD.NSE	GRP Limited	20260625	1954.1	1954.1	1860	1899.7	1049	1896.2018	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260625	2784.2	2809	2715	2724.8	615904	2724.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260625	164.25	165.03	162.55	163.13	437737	163.13	down	down	correct
GSS.NSE	GSS Infotech Limited	20260625	12.45	13.59	12.45	13.18	29352	13.18	up	up	correct
GTL.NSE	GTL Limited	20260625	8.09	8.15	7.8	7.84	247240	7.84	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260625	1.47	1.47	1.4	1.4	50810209	1.4	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260625	59.51	62.2	59.51	60.98	36004	60.98	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260625	372	376.85	358.1	361.65	89746	361.65	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260625	626.5	634.7	618	623.7	31226	623.7	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260625	380	380	355.6	359.5	9051	359.5	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260625	303.26	303.48	292.56	293.41	1401942	293.41	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260625	41	43	39.57	40.72	4737	40.72	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260625	1070	1090	1058.05	1085.5	118158	1085.5	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260625	41.3	41.3	39.28	39.86	40485	39.86	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260625	199	200.98	189.9	190.59	255061	190.59	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260625	4384.9	4409.9	4351.2	4368.7	731421	4368.7	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260625	350	350	340.85	342.45	533768	339.1728	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260625	207.55	219	201.1	204.7	64284	204.7	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260625	12.05	12.1	11.6	11.73	2866282	11.73	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260625	908.65	924.9	908.6	917.55	23461	917.55	up	up	correct
HAVELLS.NSE	Havells India Limited	20260625	1189.9	1196	1175.4	1178.3	937219	1178.3	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260625	1.25	1.29	1.24	1.28	15516	1.28	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260625	51.81	52.99	51.5	51.52	2795	51.52	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260625	27.6	27.63	26.55	26.76	33663287	26.76	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260625	614.4	616.5	597.15	600.4	244421	600.4	down	down	correct
HCL.NSE	INSYS	20260625	12.67	12.7	12.25	12.35	168753	12.35	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260625	1133	1133.5	1097.5	1100.5	5877425	1089.3997	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260625	2638.8	2691.8	2638.8	2649.7	824774	2649.7	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260625	798.5	804.45	794.75	796	46707966	796	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260625	595	597.15	583.1	585.45	1537033	585.45	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260625	1.82	1.85	1.75	1.81	97622	1.81	down	down	correct
HEG.NSE	HEG Limited	20260625	529	529	510.9	520.05	764969	517.1272	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260625	154.94	156	153.75	154.93	117704	154.93	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260625	139	142.99	138.01	139.55	1444488	139.55	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20260625	189.67	190	185.82	187.04	26831	187.04	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260625	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260625	322.4	352.5	322.4	336.8	2921520	334.2749	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260625	4954.9	5044	4877.2	4896.1	1282928	4825.1256	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260625	2239.9	2315	2205.1	2230.8	20742	2221.158	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260625	160.35	164	160.3	161.47	1874	161.47	up	up	correct
HFCL.NSE	HFCL Limited	20260625	209.8	215	209.51	215	23441205	215	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260625	575.45	580.9	565	567.5	54904	567.5	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260625	422.6	427.95	416.35	420.25	11246	420.25	down	down	correct
HIKAL.NSE	Hikal Limited	20260625	219.99	223	213.01	214.93	261415	214.93	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260625	24.05	24.7	23.56	24.03	114787	24.03	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260625	88.88	94.95	88.23	89.85	5589210	89.85	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260625	965	970.9	950.2	953.2	12155741	953.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260625	425.8	425.8	404.5	411.55	4950	411.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260625	21.49	21.49	20.48	20.51	19636	20.51	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260625	495	500	489.2	491.4	3632389	491.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260625	161.99	161.99	157.72	160.08	428540	160.08	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260625	418.5	420	407.5	409.25	5756207	409.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260625	2161	2200.9	2161	2174.2	1898262	2174.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260625	528	531.1	516.85	518.05	7705339	518.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260625	1162.7	1179	1111.2	1121	76842	1121	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260625	157	160	154.35	155.66	965	155.66	down	down	correct
HITECH.NSE	Hi	20260625	94.96	94.96	89.31	89.85	774290	89.85	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260625	319.73	320	311.4	318.04	24576	318.04	down	down	correct
HITECHGEAR.NSE	The Hi	20260625	639	641.65	612	641.65	4124	641.65	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260625	381	386	376.6	380.45	60849	380.45	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260625	7.9	7.96	7.8	7.83	125179	7.83	down	down	correct
HMT.NSE	HMT Limited	20260625	69.01	71.49	67.25	68.39	42050	68.39	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260625	86.5	87.6	85.01	85.29	45393	85.29	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260625	564.85	566.5	555	559.75	71128	559.75	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260625	469.71	474	466.35	472.34	106695	472.34	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260625	1170	1208	1146.5	1191.7	513637	1191.7	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260625	39015	39650	39000	39405	4985	39293.9004	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260625	2205	2224.9	2175	2196.6	3376	2196.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260625	381.95	385.9	365	366.15	249289	366.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260625	663.95	685.8	652.75	678.1	14453572	678.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260625	22.11	22.74	22	22.38	50767	22.38	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260625	217	218	208.59	209.79	448573	209.79	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260625	209.2	214.6	207.18	208.27	2588017	208.27	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260625	201	202.8	196.05	197	130421	197	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260625	64.3	66.9	63.42	63.71	10129414	63.71	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260625	42.79	42.8	42.2	42.32	124	42.32	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260625	777.8	784.95	761.1	768.7	16627	768.7	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260625	39.07	39.31	38.9	39.05	69568	39.05	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260625	122	122	118.81	118.94	297433	118.94	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260625	1381.9	1404	1380.1	1387.5	17173209	1387.5	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260625	1835	1839.3	1809	1813.6	420984	1813.6	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260625	499.5	502.1	490	491.05	915842	491.05	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260625	432	439.4	425	426.4	1424783	426.4	down	down	correct
ICRA.NSE	ICRA Limited	20260625	5300	5430	5237.5	5346	22652	5236.5256	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260625	87.7	88.66	85.92	86.4	15735525	86.4	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260625	14.38	14.45	13.98	14.06	345168556	14.06	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260625	79.26	80.29	79.12	79.22	13831461	79.22	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260625	266.52	267	264.64	265.14	1831	265.14	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260625	125.6	127.18	124.7	125	4130819	125	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260625	889.2	919	889.2	896.8	3546	896.8	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260625	1262.8	1285	1251.2	1278.4	40809	1278.4	up	up	correct
IFCI.NSE	IFCI Limited	20260625	80.4	80.56	76.55	77	36352132	77	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260625	185.76	189.37	184.42	185.54	11613	185.54	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260625	486.5	486.5	471	473.45	147071	473.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260625	169.7	171.73	168.3	170.38	4244989	170.38	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260625	446.1	452	440.6	450.05	16560	450.05	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260625	521	530.25	509	509.7	2838935	509.7	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260625	137.5	139.19	126.15	128.72	96545	128.72	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260625	28.71	30.5	28.71	30.45	7070	30.45	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260625	2.45	2.45	2.28	2.38	16010	2.38	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260625	49.99	50.6	48.74	49.18	1136715	49.18	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260625	1391	1391.3	1320.1	1327	126328	1327	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260625	1084.1	1105	1073	1094.4	5985	1072.5784	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260625	2.41	2.41	2.41	2.41	0	2.41
INCREDIBLE.NSE	Incredible Industries Limited	20260625	33.11	33.97	32.7	32.9	612	32.9	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260625	33.6	34.58	33.5	33.74	73302	33.74	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260625	726.5	731.45	719.1	720.65	3352755	720.65	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260625	383	387	380.3	384	1776648	384	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260625	951	960	943.7	955.45	49870	955.45	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260625	1974.6	1990	1948.1	1959.8	90398	1959.8	down	down	correct
INDIANB.NSE	Indian Bank	20260625	849.9	851	831	832.6	2035820	832.6	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260625	220.5	221	213.83	214.96	219	214.96	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260625	323.6	343.75	321.05	332.55	288954	328.4414	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260625	5265	5464.9	5265	5450	5145228	5450	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260625	1030.35	1066	1000.05	1006.25	140605	1006.25	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260625	952	972	937.25	957.65	65567	957.65	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260625	237	242.99	229.5	231.6	142751	231.6	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260625	46.38	46.38	45.12	45.63	95475	45.63	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260625	261.3	265.7	255	258.43	182458	258.43	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260625	3015	3050.5	2900	2935.2	47038	2935.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260625	233.7	234	225.55	231.58	820685	231.58	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260625	9.11	9.21	9.01	9.1	105136	9.1	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260625	388.9	399	382.6	385.45	139550	385.45	down	down	correct
INDSWFTLAB.NSE	Ind	20260625	195.93	204.9	195.1	200.9	2149139	200.9	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260625	33.7	33.99	32.61	33.47	18053	33.47	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260625	933	936.9	915.5	918.95	1469160	918.95	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260625	399.8	403.45	391.95	393.55	7861840	393.55	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260625	155.45	164.8	154.71	157.85	746049	157.85	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260625	6.09	6.09	5.63	5.73	8441	5.73	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260625	979.26	985.72	976.8	978.27	6514	978.27	down	up	incorrect
INFY.NSE	Infosys Limited	20260625	1065	1068	1039.1	1042.9	15866779	1042.9	down	down	correct
INGERRAND.NSE	Ingersoll	20260625	4580	4595.6	4454	4489.8	13613	4469.6302	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260625	90.75	91.54	89.3	89.52	6007189	89.52	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260625	670.6	671.05	651.5	658.6	19877	658.6	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260625	111	112.6	109	109	5032	109	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260625	758.2	767.4	743.3	747.05	179077	739.9226	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260625	102.23	103.19	99.01	100.26	16888	100.26	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260625	0.95	0.96	0.95	0.95	895473	0.95
IOB.NSE	Indian Overseas Bank	20260625	35	35.14	34.33	34.47	2379791	34.47	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260625	148	148.24	143.38	143.94	14235354	143.94	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260625	132	139	131.99	133.61	7485519	133.61	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260625	1627.3	1655	1606	1618.3	167145	1618.3	down	down	correct
IPL.NSE	India Pesticides Limited	20260625	166.69	167.79	163	163.49	111019	163.49	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260625	21.34	21.45	21.09	21.19	7989758	21.19	down	down	correct
IRBINVIT.NSE	IV	20260625	60.65	61.45	60.5	61.21	585403	61.21	up	up	correct
IRCON.NSE	Ircon International Limited	20260625	136.7	136.89	133.3	134.16	1611854	134.16	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260625	516.7	518	513.1	514.1	622652	514.1	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260625	91.01	92.25	91.01	91.77	50633854	91.77	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260625	41.3	41.7	38.51	39.65	466030	39.65	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260625	80.15	80.15	78	78.08	3921	78.08	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260625	929.95	934.3	915.35	922.9	24941	922.9	down	down	correct
ITC.NSE	ITC Limited	20260625	290.35	292.25	289.2	290	11230239	290	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260625	608.3	611.65	594.5	599.35	53905	599.35	down	down	correct
ITI.NSE	ITI Limited	20260625	308.6	311	300.05	301.6	399401	301.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260625	8.51	8.51	8.2	8.28	199997	8.28	down	down	correct
IVP.NSE	IVP Limited	20260625	158.56	166.99	155.14	159.61	71208	159.61	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260625	2819.64	2819.64	2751.2	2757.21	202	2757.21	down	down	correct
IZMO.NSE	IZMO Limited	20260625	1060	1060	1005	1015.7	51362	1015.7	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260625	160.34	161.31	157.6	158.35	3072094	158.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260625	66	66	64.81	65.19	150390	65.19	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260625	229.93	235.35	219.87	223	196360	223	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260625	70.25	70.99	68.1	68.19	190154	68.19	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260625	119.2	120.25	115.1	116.08	311394	116.08	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260625	28.6	28.6	27.53	27.86	4950	27.86	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260625	132.63	134	130.21	130.79	1364017	130.79	down	down	correct
JASH.NSE	Jash Engineering Limited	20260625	539.1	562	531	550.3	310386	550.3	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260625	204.8	214	202.4	210.85	13661	210.85	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260625	160.61	167.82	158	166.85	1188893	166.85	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260625	85.5	89.9	85.17	85.76	4556271	85.76	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260625	88.98	94.4	87.18	89.16	205447	89.16	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260625	2236.5	2259	2220.7	2224	139796	2224	down	down	correct
JBMA.NSE	JBM Auto Limited	20260625	705.2	709.35	688.05	694.9	511035	694.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260625	8.05	8.15	7.7	7.73	30592	7.73	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260625	1086.2	1095.7	1066	1068.2	2129	1068.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260625	660.1	673.95	635	643.35	27331	643.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260625	258.21	262.45	252.84	260.72	2090576	260.72	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260625	1089.7	1093	1056.3	1059.5	3101359	1059.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260625	564	569.45	550	553.3	132315	553.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260625	31.21	31.75	30.43	30.77	1184333	30.77	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260625	25.24	25.24	24.31	24.39	20350	24.39	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260625	36	36.65	34.68	34.98	4512378	34.98	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260625	318	328	311.55	314	15879	314	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260625	5538.5	5628	5530	5555	44689	5534.3245	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260625	505	509.9	500	503.65	59292	503.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260625	602.9	610.8	593	594.6	237681	587.8959	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260625	343.3	345.45	340	341.9	136523	341.9	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260625	408	415	395	397.15	2038836	397.15	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260625	92	93.19	90.1	91.47	5599	91.47	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260625	126.5	127.4	124.54	125.81	1771578	125.81	down	down	correct
JOCIL.NSE	Jocil Limited	20260625	146.99	147.05	143.28	147.05	490	147.05	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260625	1096.8	1116.9	1075.1	1100.3	9159	1100.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260625	18.04	18.11	17.82	17.94	35710188	17.94	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260625	699.9	699.9	689	694.1	525017	694.1	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260625	575	583.9	572.25	573.5	2159741	573.5	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260625	12200	12319	12100	12150	2432	12150	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260625	1224.7	1238.6	1224.1	1231	1706161	1223.9697	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260625	134.5	138.63	134.05	134.8	160914	134.8	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260625	426	431	421.7	423.2	1182662	423.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260625	632.4	633.75	619	621.65	129506	619.56	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260625	982.5	985.95	957.15	964	88674	959.0462	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260625	783.5	783.52	779	779.65	537720	779.65	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260625	554.5	554.85	537	537.7	78731	537.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260625	200.8	203.95	199.8	200.4	738683	196.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260625	11.99	12.06	11.56	11.68	4606409	11.68	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260625	240.02	256.32	240.02	245.02	87831	245.02	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260625	1218.4	1232.9	1189.9	1198	496628	1198	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260625	120.55	126.55	120.5	120.8	3936	120.8	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260625	606	611.4	595	601.65	1026	601.65	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260625	378.1	381.35	374.65	377.8	3154130	377.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260625	182	186.9	180.5	185.13	48180	185.13	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260625	28.92	29	27.52	28.27	567404	28.27	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260625	1.56	1.7	1.51	1.52	223180	1.52	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260625	126	132.3	122	132.07	78148	132.07	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260625	198.8	200	188.89	189.69	11821	189.69	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260625	216.6	218.82	210.3	213.44	342033	210.8369	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260625	374.9	385	360.6	364.45	47363	364.45	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260625	44.99	46.9	42.65	43.44	8460	43.44	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260625	295	295.85	290	290.5	1236007	288.2581	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260625	862	862	833.1	837.55	56	837.55	down	down	correct
KAYA.NSE	Kaya Limited	20260625	250.57	252	245.02	246.94	7976	246.94	down	up	incorrect
KCP.NSE	The KCP Limited	20260625	176.02	177.34	169.85	170.57	93349	170.57	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260625	22.05	22.25	21.96	22.13	228036	22.13	up	down	incorrect
KDDL.NSE	KDDL Limited	20260625	3224.4	3284	3125	3170.4	34958	3170.4	down	up	incorrect
KEC.NSE	KEC International Limited	20260625	533.95	541.85	525.15	528.15	657828	528.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260625	113.16	113.16	113.16	113.16	25199	113.16
KEI.NSE	KEI Industries Limited	20260625	5440	5466.5	5230	5268	574864	5268	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260625	15.6	15.67	15.32	15.38	1066588	15.38	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260625	2056	2067.2	2015	2035.7	135637	2035.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260625	11.13	11.13	11.13	11.13	142575	11.13
KEYFINSERV.NSE	Keynote Financial Services Limited	20260625	255	255	240.35	243.95	4295	243.95	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260625	108.8	111.98	105.75	108.89	16136	108.89	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260625	56.49	57.9	55.56	55.62	30139	55.5664	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260625	133.51	140.7	132.8	138.42	2524	138.42	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260625	17.56	17.92	16.5	17.67	4289	17.67	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260625	5406	5557.5	5301.5	5393.5	2440	5393.5	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260625	189.51	192	182.35	185.31	71426	185.31	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260625	799.1	804	788.6	795.35	239051	795.35	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260625	5084.5	5150	5018.5	5059	4186	5059	down	down	correct
KIOCL.NSE	KIOCL Limited	20260625	401.4	402.8	389	391.75	80666	391.75	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260625	393.7	396.8	385.25	386.9	164625	386.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260625	2022.4	2030.3	1966.1	2018.5	180624	2010.8525	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260625	2560	2560	2450	2484.3	1194137	2484.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260625	4130	4149.8	3900	3928.3	32315	3928.3	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260625	169.7	169.71	161.26	162.3	1354335	162.3	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260625	506.4	512	493	504.55	83378	504.55	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260625	26.3	26.87	25.99	26.07	64857	26.07	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20260625	138.78	138.8	133.47	134.2	898683	134.2	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260625	91.99	91.99	88	88.48	19778	88.48	down	down	correct
KOLTEPATIL.NSE	Kolte	20260625	374.9	377.75	366	368.35	17691	368.35	down	down	correct
KOPRAN.NSE	Kopran Limited	20260625	198	199.77	188	189.63	72271	189.63	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260625	409.5	413.8	407.2	409.75	16587414	409.043	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260625	25.1	25.74	24.85	24.96	24688	24.96	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260625	123.98	126.5	123.02	123.86	48383	123.86	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260625	70.68	72.29	70.5	71.09	3717	71.09	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260625	741.7	749.5	733.2	742.6	1108161	742.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260625	1224.1	1224.8	1162	1191.3	1182568	1188.6882	down	down	correct
KRBL.NSE	KRBL Limited	20260625	397.65	398.25	383.55	386	378663	386	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260625	66.58	66.58	64.11	66.24	3759	66.24	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260625	2.88	3	2.76	2.96	20006	2.96	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260625	748.1	748.55	720.8	724.6	2947675	144.92	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260625	537.55	543.05	534	538.25	49878	538.25	up	up	correct
KSB.NSE	KSB Limited	20260625	944.5	949.7	920.3	934.35	98289	934.35	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260625	929.9	942	919.8	925.6	137125	925.6	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260625	826.55	837	810	818.7	92696	818.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260625	267	270.35	263.7	265.6	1223754	265.6	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260625	78.99	78.99	76	76.42	60143	76.42	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260625	4.73	4.73	4.7	4.7	371	4.7	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260625	1660	1698.6	1660	1689.2	262380	1689.2	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260625	117.06	119.75	114.1	114.58	15894	114.58	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260625	183.41	184.97	178.5	180.18	100558	180.18	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260625	7.94	7.94	7.35	7.6	20722	7.6	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260625	1455.5	1463.6	1438.6	1450	1403450	1450	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260625	16070	16347	15951	16050	3733	16050	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260625	4.72	4.72	4.72	4.72	5555	4.72
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260625	119.93	121.43	119	119.69	5699007	119.69	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260625	148.2	148.2	144	145.3	1763	145.3	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260625	1599	1620.4	1575	1587.4	44241	1587.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260625	11.75	11.99	11.5	11.64	10435	11.64	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260625	256.54	293	252.56	269.59	650856	269.59	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260625	553.5	556.9	548	549.85	1850385	549.85	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260625	28.7	29.61	28.7	29.36	33349	29.36	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260625	268.96	271.13	268.49	269.8	1175	269.8	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260625	865.14	865.14	865.14	865.14	0	865.14
LICNFNHGP.NSE	LIC Mutual Fund	20260625	270	278.9	270	275.6	96	275.6	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260625	258.33	264.85	254.1	257.6	48568	257.6	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260625	606	643.55	602	631.55	327816	631.55	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260625	7157	7194.5	7010	7021.5	15583	7021.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260625	999.99	1000.01	999.99	999.99	2561339	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260625	1000.01	1000.01	999.99	1000	138490	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260625	955	972	942.15	947.45	4936333	947.45	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260625	284	284.9	272.2	272.45	32610	272.45	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260625	129.1	129.59	124	125.02	5657	125.02	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260625	76	76.5	72.4	72.84	15014	72.84	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260625	6.61	6.75	6.54	6.55	15576	6.55	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260625	4207	4272.3	4187.1	4216.4	3104020	4216.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260625	3349	3357	3305	3322.4	60281	3322.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260625	5095	5410	5095	5291.5	29638	5291.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260625	1518.7	1574	1506.5	1548.9	349016	1548.9	up	up	correct
LUPIN.NSE	Lupin Limited	20260625	2374.9	2390.8	2336.9	2343.5	317469	2326.6302	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260625	1243.9	1244.6	1216.1	1220	20841	1220	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260625	160.7	161.65	155.4	155.99	559282	155.7249	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260625	71.37	72.59	68.74	69.85	55771	69.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260625	4.9	4.91	4.76	4.83	21721	4.83	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260625	3090	3208.5	3086	3182.2	5346892	3149.1293	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260625	312.25	330.95	310.7	328.55	9972211	321.3206	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260625	128.36	128.46	125.01	125.59	34190	125.59	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260625	1161.9	1187	1150.1	1154.3	10827	1154.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260625	36.51	37.19	36.31	36.5	1163	36.5	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260625	6.19	6.49	6.04	6.1	26790	6.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260625	71.01	71.54	68.5	68.77	90807	68.77	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260625	186.57	186.57	186.57	186.57	86274	186.57
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260625	457.4	465	449	455.05	5624	443.9922	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260625	19.71	19.98	19.5	19.56	12638	19.56	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260625	89.4	89.4	88	88.71	11685001	88.71	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260625	48.9	48.9	47.01	47.04	8147	47.04	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260625	789	795	772.1	791.45	1735	791.45	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260625	118.53	123.99	117.8	121.12	148211	121.12	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260625	72.35	75	71.02	74.08	30754	74.08	up	down	incorrect
MAHICKRA.NSE	SM	20260625	250	250	248	248	2250	248	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260625	365	369.4	360.1	361	126695	357.5925	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260625	380.35	380.35	366.3	368	114874	365.6347	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260625	12550	12628	12500	12506	1216	12445.4089	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260625	648.8	651	623.9	628.4	241730	628.4	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260625	1030	1038	1010	1012.8	51137	1012.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260625	31.25	32.2	30.6	30.95	7940	30.95	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260625	37.25	38.19	36.66	37.71	56835	37.71	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260625	107.43	109.4	103	104.63	288501	104.63	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260625	58.3	60.5	58.01	58.41	22732	58.41	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260625	71.25	76.06	70.7	73.87	66890	73.87	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260625	66.99	66.99	63.2	63.53	268590	63.53	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260625	314	319.1	309.35	318.5	7606670	318.5	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260625	29.07	29.78	28.7	28.79	21478	28.79	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260625	927	967.95	911.2	921.8	192031	921.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260625	600.2	600.75	564.8	569.15	431507	569.15	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260625	105.8	106.55	103.8	104.38	1745771	104.38	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260625	15.15	15.79	15.15	15.21	3324	15.21	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260625	56	56.97	54.01	54.87	11007	54.87	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260625	408.9	410.95	401	405.1	57316	405.1	down	down	correct
MARICO.NSE	Marico Limited	20260625	819.5	832.9	818.25	825.8	1885494	825.8	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260625	279.1	279.3	265.3	268.75	728136	268.75	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260625	264.8	265.85	253.6	256.07	1423556	256.07	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260625	13358	13917	13326	13745	981556	13745	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260625	314.3	315.95	310	311.95	89097	311.95	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260625	158	158.5	152.4	152.4	169	152.4	down	down	correct
MASTEK.NSE	Mastek Limited	20260625	1605.1	1617.8	1570.1	1575.2	21232	1575.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260625	396.75	409.8	394.25	401.6	15386	401.6	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260625	110.7	110.7	105	105.59	66254	105.59	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260625	1077	1139.8	1075.5	1123.35	5156097	1121.3572	up	up	correct
MAXIND.NSE	Max India Limited	20260625	165.56	170.03	157.35	159.04	60034	159.04	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260625	810.9	811.6	781.1	789.85	75222	789.85	down	down	correct
MAZDA.NSE	Mazda Limited	20260625	249.5	249.5	234.75	234.94	25055	234.94	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260625	2500	2537.9	2463.2	2472.5	934988	2472.5	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260625	578	585	567.35	576.7	917280	115.34	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260625	25.84	26.49	24.86	25	67468	25	down	down	correct
MCDOWELL.NSE	N	20260625	1367	1395.9	1366	1385.9	1774172	1385.9	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20260625	57.85	58.86	57.01	57.24	24220	57.24	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260625	59.97	60	59.97	59.97	106325	59.97
MCX.NSE	Multi Commodity Exchange of India Limited	20260625	2819.9	2882	2808	2834	3043053	2834	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260625	170.69	174.57	159.65	161.7	217820	160.2309	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260625	0.75	0.75	0.74	0.74	69798	0.74	down	down	correct
MERCATOR.NSE	Mercator Limited	20260625	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260625	557.9	563.5	540.65	544.95	198719	544.95	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260625	1651	1666.4	1608	1611.4	644179	1611.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260625	16	16.4	15.7	16.14	216829	16.1299	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260625	1202	1203.1	1172.1	1174.6	150300	1174.6	down	down	correct
MHHL.NSE	SM	20260625	35.4	35.4	34.45	35.35	22500	35.35	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260625	240.9	243.19	239.15	240.06	136382	240.06	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260625	437	440.65	411	413.05	1173369	413.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260625	670.9	691	667	670.45	743971	670.45	down	down	correct
MINDSPACE.NSE	RR	20260625	461	464	460.34	463.5	123255	463.5	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260625	207.5	210.08	204.4	205.49	129114	205.49	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260625	42.29	43	42	42.06	257726	42.06	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260625	33.4	37	33.2	35.49	2246678	35.49	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260625	1.01	1.01	0.98	0.98	226192	0.98	down	down	correct
MMFL.NSE	M M Forgings Limited	20260625	457.6	472.8	452.3	461.05	100544	461.05	up	up	correct
MMP.NSE	MMP Industries Limited	20260625	277.2	288	277	279.8	51743	279.8	up	up	correct
MMTC.NSE	MMTC Limited	20260625	72.35	72.87	68.3	68.63	5597870	68.63	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260625	135	135	130.2	131.31	2697	131.31	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260625	64.82	65.3	64.56	64.92	19186	64.92	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260625	25.99	25.99	24.3	24.74	17802	24.74	down	down	correct
MOIL.NSE	MOIL Limited	20260625	280	281.5	278.4	279.55	371635	279.55	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260625	12.44	12.76	12.03	12.14	62010	12.14	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20260625	50.91	50.91	48.85	49.36	402618	49.36	down	up	incorrect
MOLDTECH.NSE	Mold	20260625	138.1	138.1	132.19	133.1	41549	133.1	down	up	incorrect
MOLDTKPAC.NSE	Mold	20260625	705.9	706.65	685.1	689.5	31078	689.5	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260625	67.06	67.59	66.62	66.73	310285	66.73	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260625	252.35	253.11	248.17	250.56	5012	250.56	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260625	325.82	325.82	325.82	325.82	234856	325.82
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260625	565	566.95	555.35	556.95	14651	556.95	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260625	9.55	9.74	8.83	8.83	8194	8.83	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260625	52.37	54.2	51.6	53.16	14925806	53.16	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260625	936	955	933.4	948	1203387	948	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260625	29.81	30.5	29.81	30	13080	30	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260625	2285.4	2298.9	2247.4	2263.4	370762	2263.4	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260625	1824.9	1837	1800	1815.1	5032	1815.1	down	up	incorrect
MRF.NSE	MRF Limited	20260625	130990	131795	129205	129550	4800	129550	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260625	157	157	153	153.93	2722969	153.93	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260625	42.62	43.42	41.5	41.9	1171352	41.9	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260625	675	675.05	637	647.4	512891	647.4	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260625	7820	8073.5	7820	7976.5	154965	7976.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260625	2.22	2.34	2.14	2.3	80646	2.3	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260625	30.94	31.05	30.02	30.15	817293	30.15	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260625	134.4	135.4	132.7	133.06	81430	133.06	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260625	61	62	60.29	60.99	4400	60.99	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260625	96.45	97.28	93.32	94.16	133883	94.16	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260625	128	129.25	127.52	128.25	13424	128.25	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260625	32.79	33.8	31.61	32.12	38990	32.12	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260625	207.13	211.56	201.8	202.68	16974	202.68	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260625	3118.1	3125	3018.2	3025.6	1615791	3025.6	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260625	200	212.96	197	205	1941093	205	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260625	3.35	3.35	3.35	3.35	0	3.35
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260625	24.6	25.04	24.6	24.84	4807	24.84	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260625	27.49	27.49	26.28	26.55	2628	26.55	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260625	255	257	247.55	252.5	661	252.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260625	121.01	125.28	119.25	119.7	12807	119.7	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260625	259	260.1	251.05	253.35	7119	253.35	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260625	268.95	268.95	251.4	252.1	14648	252.1	down	down	correct
NAM.NSE	INDIA	20260625	1148.3	1186	1133.8	1139	599710	1139	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260625	898.8	918.2	898	903.7	808487	903.7	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260625	170.32	174	166.58	168.4	15234	168.4	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260625	340	342.2	331.4	332.15	27955220	332.15	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260625	1019.5	1019.9	976.3	978.85	4379956	975.838	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260625	7739.5	7744	7580.5	7609	107696	7609	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260625	114.87	117.28	109.3	110.23	1296001	110.23	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260625	141.02	143.3	141	141.46	224627	141.46	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260625	292.8	305.9	289.3	300.65	2441126	300.65	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260625	109.35	110.27	106.8	107.17	9712938	107.17	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260625	1859.9	1959	1859.9	1911.8	836	1911.8	up	up	correct
NCC.NSE	NCC Limited	20260625	157.75	158.2	153	153.59	1861220	153.59	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260625	192.39	197	192.1	192.85	44828	192.85	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260625	2640	2673.5	2574	2595.3	646	2595.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20260625	2.65	2.65	2.41	2.46	3263888	2.46	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260625	829.75	831.15	813.15	819.8	18125	815.8499	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260625	81.98	82.87	80.22	81.08	311496	81.08	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260625	16.25	16.8	15.75	16.05	63773	16.05	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260625	11.5	11.75	11.36	11.42	128518	11.42	down	down	correct
NELCAST.NSE	Nelcast Limited	20260625	140.4	141.9	131.51	132.57	300188	131.8474	down	down	correct
NELCO.NSE	Nelco Limited	20260625	870	887.2	854.95	863.05	187216	863.05	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260625	1957.7	1957.7	1862.4	1874.8	55982	1874.8	down	down	correct
NESCO.NSE	Nesco Limited	20260625	1115	1118.4	1083.3	1087.8	54901	1080.8397	down	down	correct
NETF.NSE	Tata Mutual Fund	20260625	267.7	267.7	260.79	260.9	1919	260.9	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260625	33.33	33.47	32.42	32.63	2799653	32.63	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260625	18179	18200	17556	17961	35026	17927.867	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260625	475	479.2	469.5	473.1	483197	467.8622	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260625	4.04	4.04	3.92	4.04	629	4.04
NFL.NSE	National Fertilizers Limited	20260625	77.06	77.4	75.02	75.18	847488	75.18	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260625	36.99	38.43	36	37.24	20596	37.24	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260625	1958.5	1988	1936.2	1956.8	258281	1952.4725	down	down	correct
NHPC.NSE	NHPC Limited	20260625	79.5	79.98	78.45	79.4	14657754	79.4	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260625	190.29	193.02	183.26	184.63	4204537	183.1217	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260625	29.57	30.85	29.57	30.03	19891	30.03	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260625	274.99	275.4	273.19	273.55	8652517	273.55	down	down	correct
NIITLTD.NSE	NIIT Limited	20260625	104.77	104.77	98.9	100.38	1065719	100.38	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260625	7.99	7.99	7.63	7.68	346396	7.68	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260625	13.21	13.21	12.7	12.86	483306	12.86	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260625	1273.5	1299.9	1262	1276.6	13180	1257.1144	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260625	351	351	340	345.3	4472	345.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260625	30	30.88	30	30.03	26446	30.03	up	up	correct
NITCO.NSE	NITCO Limited	20260625	111.5	114.7	107.67	108.25	925236	108.25	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260625	571.4	571.4	543	550.4	157068	550.4	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260625	188.15	193.96	185.1	186.04	1576	186.04	down	down	correct
NKIND.NSE	N.K Industries Limited	20260625	64.95	64.98	62.11	62.11	155	62.11	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260625	327	327	319.05	320.1	2446865	320.1	down	down	correct
NMDC.NSE	NMDC Limited	20260625	85.9	86.25	84.48	84.94	22750846	84.94	down	down	correct
NOCIL.NSE	NOCIL Limited	20260625	186.5	186.5	179	181.86	1023117	180.1773	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260625	4.8	4.89	4.76	4.82	55932	4.82	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260625	72.4	72.4	70.7	71.97	501	71.97	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260625	292.65	296	292.65	294.2	323	294.2	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260625	470	473.7	452.6	455.4	2745	455.4	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260625	433.4	435.8	426	429.2	207046	429.2	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260625	5612.5	5643	5500	5503	1373	5503	down	down	correct
NTPC.NSE	NTPC Limited	20260625	356.45	359	351.45	352.05	19767156	352.05	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260625	765	788	753.3	758.05	31781	745.5236	down	down	correct
NURECA.NSE	Nureca Limited	20260625	237.6	242	236.3	240.3	7148	240.3	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260625	316	317	305.1	306.2	293260	306.2	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260625	336.5	336.5	319.15	323.95	24539	323.95	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260625	1768.4	1784	1737.6	1749.2	806191	1747.3105	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260625	10504	11035	10411	10974.5	1072182	10974.5	up	up	correct
OIL.NSE	Oil India Limited	20260625	416.3	418.45	404.1	406.8	6484082	406.8	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260625	57.35	60.21	56.2	59.13	91628	59.13	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260625	1498	1523.6	1450.4	1493.4	889667	1493.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260625	227.75	227.9	220.89	223.53	18507	223.53	down	down	correct
OMAXE.NSE	Omaxe Limited	20260625	77.79	79.8	77	77.48	118074	77.48	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260625	91	91.99	86.6	87.05	115803	87.05	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260625	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260625	33	33.2	31.75	32.33	32718	32.33	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260625	58.34	58.5	57.5	57.9	497542	57.9	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260625	240.8	240.8	232.1	233.1	36085563	233.1	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260625	56.38	57.5	55.51	57.08	413854	57.08	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260625	272	310.9	268.05	284.7	10680239	276.904	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260625	482.8	489.25	462.6	469.3	381294	469.3	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260625	237.7	249.99	232	235.98	58630	235.98	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260625	993.95	993.95	960	963.3	50344	963.3	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260625	56.71	57.46	55.3	55.53	35765	55.53	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260625	6.17	6.25	5.97	6	192057	6	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260625	320.9	333.3	317	319	22277	317.9908	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260625	136.95	138.29	133.1	133.92	267723	133.92	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260625	177.77	180	175.53	177.95	237396	177.1785	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260625	140.58	145.19	138	139.32	1776677	138.6516	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260625	70.71	71.89	70.5	71.31	2847	71.31	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260625	17.23	17.45	17.01	17.11	156899	17.11	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260625	3999.9	4043.6	3900	3929.8	7956	3929.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260625	1.68	1.68	1.52	1.52	17225	1.52	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260625	44	44.9	43	43.4	32542	43.4	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260625	40700	41905	40440	40950	66796	40950	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260625	59.8	59.8	58.95	59.34	3988094	59.34	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260625	93.26	93.5	91.62	91.62	213	91.62	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260625	58	59	58	58	5827	58
PANACEABIO.NSE	Panacea Biotec Limited	20260625	560	581	543.8	557.2	822015	557.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260625	421.9	439.95	414.05	434.35	5449	434.35	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260625	440	445.9	404.6	404.85	767896	404.85	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260625	92.86	93	90.1	91	9789	91	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260625	71.4	73.4	69.63	70.34	4132719	70.34	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260625	224.7	242	224.6	233.81	1932894	233.81	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260625	2.81	2.81	2.81	2.81	56769	2.81
PARTYCRUS.NSE	SM	20260625	92.5	92.5	92	92	2000	92	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260625	34.93	35.1	33.42	33.87	15769126	33.87	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260625	15.96	15.96	15.96	15.96	275380	15.96
PCJEWELLER.NSE	PC Jeweller Limited	20260625	8.8	8.83	8.52	8.57	42388774	8.57	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260625	84.74	84.8	83.01	84.12	41887	84.12	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260625	19.49	19.49	18.3	18.79	1561	18.79	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260625	161	163.8	160	162.3	354693	162.3	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260625	15.76	15.94	15.59	15.7	96011	15.7	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260625	4935	4970	4827	4846.5	383578	4846.5	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260625	288.45	290.4	281.65	282.25	3057705	282.25	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20260625	440	442.75	431.7	432.65	8674187	432.65	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20260625	4507.3	4530	4445.1	4460.7	16342	4389.4853	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260625	213.4	217.98	205.15	209.94	285354	209.94	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260625	30.52	30.97	30.46	30.65	484490	30.65	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20260625	556.55	561.6	544.75	545.9	1155036	545.9	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260625	9079.5	9079.5	8980	9020.5	20947	9020.5	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260625	6289	6289	6180	6232.5	7899	6232.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260625	2092	2100	2042	2071	297057	2071	down	down	correct
PGINVIT.NSE	IV	20260625	94.15	94.15	93.33	93.8	1329397	93.8	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260625	1919	1944.5	1896.2	1904.6	654686	1904.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260625	1596	1620.7	1590.5	1595.8	1399828	1584.3943	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260625	2769	2788.5	2670	2684.9	490261	2684.9	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260625	4417	4417	4317.6	4397.6	3601	4388.6795	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260625	8.59	8.66	8.35	8.43	45325	8.43	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260625	23.77	23.79	22.5	22.6	49045	22.6	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260625	992.4	999.5	958.75	978.8	39912	978.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260625	775	805	745	764.65	121	764.65	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260625	174.04	179	172.02	176.34	13489	176.34	up	up	correct
PNB.NSE	Punjab National Bank	20260625	108.6	109	107.54	107.87	17863176	107.87	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260625	91.9	92.04	89.86	91.09	722964	91.09	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260625	1051.1	1079.9	1042.6	1044.8	1452480	1044.8	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260625	21.52	22.99	21.51	22.63	4651	22.63	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260625	236	236.67	229.46	232.3	487196	232.3	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260625	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260625	252.35	259	241.55	253.55	4404	253.55	up	up	correct
POKARNA.NSE	Pokarna Limited	20260625	1122	1139.95	1075.3	1086.05	275653	1085.3763	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260625	9700	9753.5	9516.5	9531	407574	9531	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260625	1653.6	1677	1615.9	1650.2	122348	1650.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260625	1030.1	1054.7	965.05	984.3	381767	984.3	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260625	317.25	322.95	314	314.4	6600	314.4	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260625	432	442.65	428.15	440.3	2527049	440.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260625	290.7	291.5	283.05	283.9	16305770	283.9	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260625	34300	34835	33865	33965	134075	33965	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260625	2821	2840	2744	2760.1	73860	2760.1	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20260625	241.87	243.58	229.85	231.17	22188	231.17	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260625	262.2	266.39	259.01	262.74	117554	262.74	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260625	21.25	21.25	20.48	21.05	36974	21.05	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260625	349.7	351.55	344	348.65	671485	348.65	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260625	142	144.95	138.05	142.97	754941	142.97	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260625	4.3	4.36	4	4.22	245046	4.22	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260625	8.44	8.65	8.3	8.48	117899	8.48	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260625	154.21	156.8	150	150.79	183467	149.717	down	down	correct
PRECOT.NSE	Precot Limited	20260625	760	760	727	736.2	2296	736.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260625	442.9	449.1	418.5	420.35	438339	420.35	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260625	763.1	770.8	719.4	741.45	1044080	741.45	down	down	correct
PREMIER.NSE	Premier Limited	20260625	2.88	3	2.79	2.98	10941	2.98	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260625	61.45	63.65	59.51	62.69	65537	62.69	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260625	1548.1	1576.7	1548.1	1556.3	735188	1556.3	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260625	598.55	600	580.05	586.7	555668	586.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260625	292.25	303	289	299.2	46969	299.2	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260625	294	294.1	279.25	280.55	398514	280.55	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260625	17.15	17.15	17.15	17.15	52023	17.15
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260625	3620	3625	3531.3	3550.5	40916	3550.5	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260625	121	121	117.5	117.92	194021	117.92	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260625	25.1	25.16	24.56	24.63	1286639	24.2433	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260625	1004.95	1014.25	982.5	988.3	124376	988.3	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260625	97.9	97.9	95.5	96.45	4173994	96.45	down	down	correct
PTC.NSE	PTC India Limited	20260625	184.9	185.6	181.02	181.8	979758	181.8	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260625	43.77	43.77	42.11	42.13	26157	41.0974	down	down	correct
PULZ.NSE	SM	20260625	25.8	25.8	25.75	25.75	4000	25.75	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260625	1049.9	1049.9	1023	1031.9	5581	1029.2366	down	down	correct
PURVA.NSE	Puravankara Limited	20260625	216.8	217.8	212	212.97	59621	212.97	down	down	correct
PVP.NSE	PVP Ventures Limited	20260625	30.31	30.9	28.48	28.78	562017	28.78	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260625	115.78	115.81	113.5	115.09	163796	115.09	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260625	264.4	266.6	264.25	264.5	5680	264.5	up	up	correct
QUESS.NSE	Quess Corp Limited	20260625	250.09	253.68	248	251.1	203830	251.1	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260625	178.84	179.5	175.01	176.69	59981	176.69	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260625	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260625	3.17	3.17	2.91	3.01	33541	3.01	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260625	3775	3843	3758	3827.5	353857	3819.0154	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260625	6.2	6.35	6.07	6.16	11323	6.16	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260625	319.9	321	313	314.05	468612	314.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20260625	193.95	194.19	184.2	185.76	3712602	185.76	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260625	97.02	97.02	97.02	97.02	63642	97.02
RAJMET.NSE	Rajnandini Metal Limited	20260625	3.82	3.82	3.68	3.69	224095	3.69	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260625	443	446	432	433.5	62122	431.7517	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260625	33	33.68	31.52	31.9	27028	31.9	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260625	12.91	12.91	12.25	12.65	54652	12.65	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260625	6.86	6.86	6.86	6.86	0	6.86
RALLIS.NSE	Rallis India Limited	20260625	230	230.29	226.31	227.52	467946	227.52	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260625	29.3	29.83	28.4	29.06	11411	29.06	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260625	4.71	4.84	4.64	4.64	9814409	4.64	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260625	920	938	913.9	919.1	562383	919.1	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260625	313	356	313	342.75	26777188	342.75	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260625	694.55	732	673.8	709.8	18071512	709.8	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260625	418.35	418.35	401.1	404.45	54811	404.45	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260625	13.1	13.1	12.71	12.84	112865	12.84	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260625	1577.7	1651	1577.7	1644.2	23682	1644.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260625	2762	2769.8	2632	2647.1	17344	2647.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20260625	608.15	610.9	588	590.55	406067	590.55	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260625	381	381	369.9	371.05	5145366	371.05	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260625	134.8	135	132.27	132.62	731662	132.62	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260625	0.93	0.93	0.91	0.91	2297330	0.91	down	down	correct
RECLTD.NSE	REC Limited	20260625	366.1	368	360	364.65	6473908	364.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260625	283	291.17	280.8	286.4	4585234	280.1204	up	up	correct
REFEX.NSE	Refex Industries Limited	20260625	340.1	352.95	335.6	348.95	1634667	347.8382	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260625	41.8	43	41.51	42	966	42	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260625	376.2	423	373.1	413.55	33753393	413.55	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260625	1318	1328	1314.6	1318.1	12694362	1318.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260625	277	280	270	274.43	1333702	274.43	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260625	77.48	77.48	77.48	77.48	0	77.48
REMSONSIND.NSE	Remsons Industries Limited	20260625	85.25	85.25	80.91	81.99	218458	81.99	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260625	22.99	23.01	22.31	22.4	3371856	22.4	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260625	390.9	425.7	390.75	420	2397174	420	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260625	66.67	69.59	65.01	65.76	11570	65.76	down	down	correct
REPRO.NSE	Repro India Limited	20260625	369.85	380	363.3	372.15	13054	372.15	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260625	204.99	210	189	193.48	2130776	193.48	down	down	correct
RGL.NSE	Renaissance Global Limited	20260625	115.76	116.05	113.5	114.15	237606	114.15	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260625	2.18	2.22	2.09	2.18	656123	2.18
RHIM.NSE	RHI Magnesita India Limited	20260625	383.45	386.25	373.2	376.2	212029	376.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260625	141.93	143.9	133.81	134.74	2461356	134.74	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260625	858.5	858.5	827.6	833.7	70097	833.7	down	down	correct
RITES.NSE	RITES Limited	20260625	209.5	216.14	207.58	208.88	990839	208.88	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260625	19.99	20	18.77	19.38	32458	19.38	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260625	29.61	29.61	27	27.42	28818	27.42	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260625	570.45	577.5	562.1	563.7	326029	563.7	down	down	correct
RML.NSE	Rane (Madras) Limited	20260625	1065	1074.85	1037.25	1041.4	18980	1041.4	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260625	341.9	342.45	335	335.9	14037	335.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260625	148.74	149.79	147.6	148	1197133	148	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260625	3.07	3.07	3.07	3.07	88423	3.07
ROML.NSE	Raj Oil Mills Limited	20260625	46.02	46.73	46.02	46.73	302	46.73	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260625	538.1	546.9	530	534.85	104717	534.3346	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260625	58.37	61.06	57.2	57.55	33678	57.55	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260625	534.5	538.95	522.85	525	111886	525	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260625	2290	2319.6	2275	2276.4	3993	2254.1215	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260625	25.43	25.58	24.82	24.88	22994220	24.88	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260625	67	68.95	64.5	64.95	39779	64.95	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260625	860.6	900.75	858.15	889.75	45484	889.75	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260625	36.2	36.2	36.2	36.2	3280	36.2
RSWM.NSE	RSWM Limited	20260625	204.99	204.99	191.27	193.36	45152	193.36	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260625	249.9	252.7	248	249.6	109653	249.6	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260625	34.61	34.74	33.73	33.88	1584455	33.88	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260625	9.31	9.33	9.03	9.12	11326095	9.12	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260625	340.6	340.6	330	332	5796	332	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260625	6.34	6.34	6.21	6.24	9903	6.24	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260625	109.65	114.8	109.21	112.36	106761	112.36	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260625	168.7	169.68	166.7	167.18	144973	167.18	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260625	47.15	47.2	45.5	45.95	29258	45.95	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260625	240.96	245.38	240.05	240.85	8000208	240.85	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260625	378.15	385	378.15	378.5	1057	378.5	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260625	8.46	8.54	8.24	8.53	12269	8.53	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260625	8.72	8.84	8.6	8.76	126559	8.76	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260625	2.76	2.77	2.7	2.72	28078	2.72	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260625	1598.6	1629.3	1581	1590.6	21077	1588.6457	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260625	25.99	25.99	24.81	24.94	2278	24.94	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260625	176.2	180.8	175	178.32	102513	178.32	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260625	170.72	172.18	169.43	170.79	11464399	170.79	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260625	827.6	827.9	792	808.05	101730	808.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260625	17.2	17.44	16.86	16.93	68073	16.93	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260625	139.44	163.88	138.62	160.23	32322660	160.23	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260625	1.93	1.95	1.9	1.9	917894	1.9	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260625	6.62	6.64	6.11	6.17	46787655	6.17	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260625	267.95	268.5	255.1	258.9	840	258.9	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260625	55.41	57.4	55.41	56.29	49830	56.29	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260625	662.6	664	640.1	644.8	42739	644.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260625	6.5	6.7	6.47	6.51	20844	6.51	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260625	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260625	998.3	1009	970.1	972.4	541	972.4	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260625	676.3	701.65	676.3	683.95	306469	683.95	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260625	558	568.85	535	541.85	46654	541.85	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260625	425.45	425.45	406.8	411.1	238403	411.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260625	41.57	41.57	41.57	41.57	51802	41.57
SANOFI.NSE	Sanofi India Limited	20260625	3416.1	3421	3341	3355.6	21831	3355.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260625	0.22	0.22	0.21	0.21	771572	0.21	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260625	513.95	524.8	510.1	521.1	270194	521.1	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260625	472.9	486.65	465.4	480.25	871473	480.25	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260625	100.29	102	99.01	99.49	74448	97.5684	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260625	2280	2330	2219.1	2250.4	61195	2234.4449	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260625	320.65	341	320	328.25	41902	328.25	up	up	correct
SATIA.NSE	Satia Industries Limited	20260625	55.55	57.19	55.53	55.79	53403	55.79	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260625	242.25	243.5	230.1	231.03	314926	231.03	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260625	775	789.85	745.1	754	635630	754	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260625	610.1	638.8	610.1	624.85	3603643	624.85	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260625	119.98	120.16	118.8	119.5	3880	119.5	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260625	309.41	309.41	301.93	303.04	8855	303.04	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260625	292.89	292.99	288.53	291.37	11933	291.37	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260625	215.81	217.49	214.77	215.23	635	215.23	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260625	1767.7	1779	1740	1744.9	933399	1744.9	down	down	correct
SBIN.NSE	State Bank of India	20260625	1040	1055.4	1038.55	1045.4	16002360	1045.4	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260625	4207	4234.8	4138.3	4151	73362	4151	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260625	150.92	151.88	145.35	147.31	29225	147.31	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260625	1387.9	1399	1331.1	1335.3	334576	1335.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260625	325	326.7	310.5	311.8	4444268	311.8	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260625	71.1	71.64	69.49	70.09	879634	70.09	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260625	1467.9	1500	1430	1488	77776	1488	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260625	19.55	19.55	18.6	19.01	49813	19.01	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260625	99.1	101.79	97.92	98.45	1197801	98.45	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260625	216	227.95	214.49	223.36	187505	223.36	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260625	16.82	17	16.82	16.82	57431	16.82
SETF10GILT.NSE	SBI Mutual Fund	20260625	263.31	264.68	262.23	263.86	10987	263.86	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260625	258.43	262	258.16	258.66	1070361	258.66	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260625	599.99	603	596.52	597.94	37904	597.94	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260625	774.29	777.98	770.3	773.9	21967	773.9	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260625	0.41	0.45	0.41	0.44	35209	0.44	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260625	13.21	13.45	13	13.08	2545	13.08	down	down	correct
SFL.NSE	Sheela Foam Limited	20260625	738.3	742	719.25	725.6	120428	724.62	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260625	584.5	590	575.6	583.95	4698	583.95	down	down	correct
SGL.NSE	STL Global Limited	20260625	10.25	10.35	10.11	10.21	4585	10.21	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260625	72.2	73.4	69.5	71.17	12354	71.17	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260625	596.4	602.05	575.05	580.9	1652280	580.9	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260625	171.62	173.5	169.1	172.15	82293	172.15	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260625	52	53.35	51.5	52.11	47850	52.11	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260625	122.51	123.2	122.5	122.51	15459	122.51
SHANTI.NSE	Shanti Overseas (India) Limited	20260625	6.5	6.5	6.3	6.32	24930	6.32	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260625	445.8	452.95	440	441.2	20767	439.1664	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260625	891	896.6	874	876.55	167501	876.55	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260625	852	864.9	824.1	829.75	47336	829.75	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260625	138.54	138.54	134.7	135.15	302365	135.15	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260625	449.53	452.97	448	449.41	5888	449.41	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260625	126.51	130	121.9	128.27	14377	128.27	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260625	584	584	569.7	571.6	459304	571.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260625	17.37	17.37	16.51	16.63	19571	16.63	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260625	63.99	63.99	60	62	1195	62	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260625	143	146.5	142.99	146.39	14586	146.39	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260625	135.6	138	134	134.75	177789	134.75	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260625	362	368.5	352.25	356.4	80430	356.4	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260625	34.65	34.7	33.2	34.2	10916	34.2	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260625	75.3	77.81	74.71	76.01	130669	76.01	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260625	26085	26335	25660	25735	32062	25735	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260625	390	417.65	388.5	403.15	106699	403.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260625	43.2	43.45	42.4	42.4	35260	42.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260625	0.42	0.42	0.38	0.4	860311	0.4	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260625	137.02	139.99	137.02	139.07	670	139.07	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260625	3930	4050	3926.9	4033	82433	4028.1642	up	up	correct
SHUBHLAXMI.NSE	SM	20260625	26.35	28.4	26.2	28.4	29000	28.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260625	5.58	5.7	5.35	5.48	179981	5.48	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260625	950	956.45	933	945.75	480045	944.1127	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260625	20.58	20.58	20.58	20.58	13	20.58
SIEMENS.NSE	Siemens Limited	20260625	3581.3	3665	3571.6	3633	504071	3633	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260625	49.5	50	47.6	47.9	14675	47.9	down	down	correct
SIL.NSE	Standard Industries Limited	20260625	15.78	15.82	15.02	15.31	13440	15.31	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260625	75.88	76.85	75	75.66	182100	75.66	down	down	correct
SILINV.NSE	SIL Investments Limited	20260625	423	429	420	421.05	1949	418.5387	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260625	17.25	17.25	16.6	16.72	218	16.72	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260625	6.81	6.9	6.71	6.78	1913	6.78	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260625	254	260.7	250.3	253.9	134168	253.9	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260625	75.4	79.59	74.07	74.24	3770	74.24	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260625	419.9	430	405	407.05	1105647	407.05	down	down	correct
SIS.NSE	SIS Limited	20260625	446	455.85	433	435.4	604756	435.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20260625	0.34	0.35	0.33	0.34	500567	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260625	641.3	668.1	637.1	645.3	253374	640.0583	up	down	incorrect
SJVN.NSE	SJVN Limited	20260625	73.44	73.44	72	72.09	1679408	72.09	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260625	1662.8	1687.2	1650.5	1658	23703	1616.23	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260625	0.92	0.92	0.92	0.92	0	0.92
SKIPPER.NSE	Skipper Limited	20260625	541.55	543.25	523.5	533.15	374101	533.15	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260625	274	279	263.16	276.01	1286419	276.01	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260625	183	183	172.35	179.27	4013	177.2772	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260625	73.9	74.39	71.03	72.27	459088	72.27	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260625	377.15	381.8	374	376.55	69446	376.55	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260625	38.79	39.32	37.71	37.86	170707	37.86	down	down	correct
SOBHA.NSE	Sobha Limited	20260625	1428	1444.8	1399.6	1408	58559	1402.2523	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260625	576.9	580	565.05	568.05	216961	568.05	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260625	17864	18041	17344	17428	104509	17428	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260625	522.8	545	511	513.95	417622	513.95	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260625	94.5	97	93	94.68	12955	94.24	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260625	99.98	117.37	97.18	115.33	795316	115.33	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260625	624	632.2	617.25	619.25	3276539	619.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260625	292.35	294.4	282.5	284	630707	280.1765	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260625	577.4	583	523	527.95	381337	527.95	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260625	46	46.7	45.1	45.41	12191719	45.41	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260625	233.4	233.4	222	223.75	299111	223.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260625	1109.1	1149.6	1051	1099.95	706804	1099.95	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260625	266	271	262	266.8	445641	266.8	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260625	228	233.18	223	224.92	2065558	224.92	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260625	3.89	3.95	3.85	3.85	497024	3.85	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260625	137.9	137.9	124.25	127.24	108479	127.24	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260625	38.29	38.29	35.8	36	69875	36	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260625	70.3	70.65	68.99	69.08	307290	69.08	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260625	31.79	32.99	31.56	31.99	15781	31.99	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260625	208.7	209.24	197.9	199.07	327762	199.07	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260625	211.2	224.9	211	218.21	13380	218.21	up	up	correct
SRF.NSE	SRF Limited	20260625	2772	2775	2725.6	2732	398225	2732	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260625	497.4	500	484.1	486.35	5078	486.35	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260625	0.37	0.37	0.37	0.37	0	0.37
SSWL.NSE	Steel Strips Wheels Limited	20260625	234.5	237.45	228.6	229.87	317750	229.87	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260625	1118	1121	1072	1082.2	183992	1082.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260625	213.88	213.88	210.08	210.65	266647	210.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260625	137.33	140	137.33	138.1	4807	138.1	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260625	134.5	134.5	128.25	129.31	82639	129.31	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260625	77.97	78.97	77.05	77.35	3640	77.35	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260625	12.69	12.96	12.31	12.41	3233845	12.41	down	down	correct
STEL.NSE	STEL Holdings Limited	20260625	621	621	595.2	597.6	16536	597.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260625	262.96	265.9	250	250.94	173440	250.94	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260625	613.35	613.35	600	613.35	617087	613.35
STOVEKRAFT.NSE	Stove Kraft Limited	20260625	769.5	800	745.5	779.2	262187	779.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260625	3275	3350	3242.2	3326.2	31120	3326.2	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20260625	11.74	11.9	11.53	11.72	848255	11.72	down	up	incorrect
SUBROS.NSE	Subros Limited	20260625	826	848.8	816.75	835.45	396940	835.45	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260625	900	909.9	887.2	891.25	84309	891.25	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260625	448.9	448.9	433.75	435.3	302666	434.2531	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20260625	39.79	40.55	39.5	40.1	96701	40.1	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260625	1543.7	1563.9	1516.4	1524.4	2321	1524.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260625	1.35	1.38	1.33	1.35	225221	1.35
SUNDARMFIN.NSE	Sundaram Finance Limited	20260625	4605	4660	4530.5	4627.1	101340	4602.9018	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260625	830	830	805	815.85	749	815.21	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260625	910	934.6	904.85	929	248684	929	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260625	338.6	347.9	335.1	345.15	151710	345.15	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260625	1870	1887	1858	1862.8	1816438	1862.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260625	324.65	325.5	317.9	319	107265	319	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260625	517.25	520.7	512.5	513.5	126377	513.5	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260625	154.4	169.4	154.4	159.64	62547	159.64	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260625	5.2	5.46	5.14	5.46	22192	5.46	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260625	469.9	473.7	465.8	468.4	86240	468.4	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260625	1.38	1.38	1.38	1.38	56281	1.38
SUPREMEIND.NSE	The Supreme Industries Limited	20260625	3549.5	3549.7	3406.9	3423.7	546323	3423.7	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20260625	27.31	27.48	26.95	27.13	63177	27.13	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260625	19	19.2	18.91	19.06	30402	19.06	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260625	64	66.75	62.1	62.5	36747	62.5	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260625	262.78	265.95	260	261	456070	261	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260625	174.39	175.87	170.79	171.98	390025	171.98	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260625	39.42	39.42	36.79	37.28	82622	37.28	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260625	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260625	257.4	272.6	254.25	267.25	2115435	267.25	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260625	2.78	2.78	2.61	2.69	180499	2.69	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260625	58.24	58.46	56.87	57.14	83934060	57.14	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260625	4.17	4.17	3.85	3.94	23952	3.94	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260625	3950.1	3970	3929	3954	13272	3848.0076	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260625	624.9	625.1	610.1	612.5	9581	608.9516	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260625	251.7	252.75	241.8	246.68	2531450	246.68	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260625	684.7	686.9	677	682.1	43066	677.2334	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260625	443	447	435	436.5	880472	436.5	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260625	200	204	196.15	197.89	2464	197.89	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260625	341.4	341.4	332	333	54801	333	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260625	29.3	29.3	27.68	28.02	261994	28.02	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260625	392	429.9	387	406.5	2670461	406.5	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260625	525	532.95	519	520.05	285390	520.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260625	18.35	19.07	18.35	18.48	35507	18.48	up	up	correct
TARC.NSE	TARC Limited	20260625	126.8	126.8	123.12	123.77	176135	123.77	down	down	correct
TARMAT.NSE	Tarmat Limited	20260625	52.01	52.5	50	50.9	10682	50.9	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260625	8438	8519.5	8425	8478	3608	8478	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260625	755	775	724.7	746.2	7573572	746.2	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260625	2032	2053.9	1985	1994.5	464660	1994.5	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260625	1104.9	1135.3	1099.8	1131.3	2959240	1131.3	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260625	4053	4089	4015	4029.6	209871	4029.6	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260625	690	696.6	672.8	678.85	702701	678.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260625	395.05	395.9	388	388.95	6391714	388.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260625	190	190.86	187.61	188.6	34151735	188.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260625	1206.3	1217.2	1175	1180.7	24826	1180.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260625	188.8	191	184.02	185.67	202462	185.67	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260625	940	949.05	926.4	928.65	18130	927.6542	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260625	593.8	598.8	526.15	533.35	1049332	533.35	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260625	18.53	18.53	18.53	18.53	16983	18.53
TCPLPACK.NSE	TCPL Packaging Limited	20260625	2954.8	3030	2866	2997.3	11069	2997.3	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260625	2133.6	2148.5	2088	2094.7	4738903	2094.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260625	1274	1282.9	1246	1255.1	799378	1255.1	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260625	1447	1454	1440.1	1450.2	44937	1450.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260625	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260625	1465	1476	1435.1	1437.1	2553830	1400.6998	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260625	1079.1	1111	1073	1087.1	326597	1087.1	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260625	626	636.8	619.3	622.75	3909807	622.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260625	550	571.2	547.55	554.35	272871	554.35	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260625	408.55	413.9	403	408.55	7029	408.55
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260625	109.61	110.74	109	110.23	141421	110.23	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260625	46.4	47.89	46.02	46.18	30138	46.18	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260625	110.09	112.78	109.12	110	1559173	110	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260625	80.25	82.28	78.01	78.44	10435644	78.44	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260625	12.36	12.4	12.07	12.1	1332	12.1	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260625	9.15	9.15	8.62	8.93	12387	8.93	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260625	5474	5646	5450	5594.2	89439	5578.5955	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260625	100.2	100.2	97.12	98.76	4396	98.76	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260625	118	119.59	113.21	114.33	179662	114.33	down	down	correct
THERMAX.NSE	Thermax Limited	20260625	4759.9	4904.7	4707	4845	252190	4825.9627	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260625	110.29	113.9	110.29	111.5	1516522	111.5	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260625	327	334.5	315.1	320.8	63240	320.8	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260625	555.8	558.5	512.2	517.2	503084	517.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260625	436.95	439.7	430.95	433.8	272657	433.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260625	2650	2650	2549	2559	10301	2559	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260625	3178.2	3189.8	3038.6	3054	478378	3054	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260625	4.08	4.4	3.91	4.25	43513	4.25	up	up	correct
TIL.NSE	TIL Limited	20260625	217.99	218	206.1	207.37	110904	207.37	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260625	179.5	185.7	178.13	182.08	7184947	182.08	up	up	correct
TIMKEN.NSE	Timken India Limited	20260625	3760.3	3760.3	3638.5	3657	76758	3657	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260625	167.09	168.1	161.1	162.24	302242	162.24	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260625	48	49.99	48	48.36	315933	48.36	up	down	incorrect
TITAN.NSE	Titan Company Limited	20260625	4335	4335	4225	4291.3	754050	4277.2651	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260625	97	97.99	93.4	94	257075	94	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260625	146	146.96	144.24	144.99	51510	144.99	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260625	9.2	9.27	8.95	8.98	31625	8.98	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260625	84.25	84.25	83.15	83.16	587	83.16	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260625	4477.3	4549.8	4472.4	4516.2	203323	4516.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260625	1454	1465.7	1405	1413.7	274922	1413.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260625	52.4	52.4	48.57	50.34	26942	50.34	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260625	72.6	72.6	69.01	69.04	3208	69.04	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260625	73.7	73.7	71.12	71.89	28941	71.89	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260625	6.88	6.88	6.56	6.59	12440	6.59	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260625	147	149	140	141.97	13397	141.97	down	down	correct
TRENT.NSE	Trent Limited	20260625	3270	3290.9	3206.6	3214.4	1414292	3214.4	down	down	correct
TRF.NSE	TRF Limited	20260625	248.2	253.8	241.79	246.37	18488	246.37	down	down	correct
TRIDENT.NSE	Trident Limited	20260625	27	27.2	26.31	26.4	7987994	26.4	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260625	54.88	55.59	51.93	52.17	31704	52.17	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260625	678.25	682.9	664	669.35	1035734	669.35	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260625	418.95	418.95	408	409.8	124177	409.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260625	929.95	944	909.5	922.75	1345	913.4147	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260625	565.8	572.5	561.05	570.55	71826	570.55	up	up	correct
TTL.NSE	T.T. Limited	20260625	6.9	7.06	6.8	6.81	89644	6.81	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260625	43.4	43.49	42.59	42.78	1897046	42.78	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260625	476.1	526.7	470.05	501.5	845458	501.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260625	3452	3602.3	3452	3578	2126765	3578	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260625	4160	4215.9	4098.3	4137.9	3946	4137.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260625	118.4	133.7	117.64	124.89	1164244	124.89	up	up	correct
TVVISION.NSE	TV Vision Limited	20260625	5.3	5.3	5.06	5.17	4860	5.17	down	down	correct
UBL.NSE	United Breweries Limited	20260625	1340.5	1342.4	1322	1328.8	47916	1328.8	down	down	correct
UCOBANK.NSE	UCO Bank	20260625	27.09	27.33	27	27.16	5972740	27.16	up	up	correct
UFLEX.NSE	Uflex Limited	20260625	432.25	435.55	422	426.45	49607	426.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260625	75.66	75.66	71.7	72.14	54115	72.14	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260625	39.75	40.34	38.52	38.6	191119	38.6	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260625	97.7	99.09	97	98.04	642822	98.04	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260625	57.7	58.09	55.81	56.14	6261660	56.14	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260625	11487	11674	11451	11455	402451	11455	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260625	5.63	5.77	5.52	5.58	1337	5.58	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260625	430.4	439.45	425.5	433	86322	433	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260625	218.63	224	212.4	218.72	9660	218.72	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260625	113.5	113.5	107	108.69	3755	105.1929	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260625	175.5	176.58	174.3	174.71	12437646	169.7149	down	down	correct
UNITECH.NSE	Unitech Limited	20260625	4.73	4.85	4.64	4.77	4850240	4.77	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260625	494.65	494.7	475	477.85	2948	477.85	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260625	87.71	92	84.11	85.15	85656	85.15	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260625	1280.1	1300.9	1201	1216.1	198302	1216.1	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260625	355.4	370	355.4	366	1072	366	up	up	correct
UPL.NSE	UPL Limited	20260625	604.9	607	589	590.5	1617776	584.8389	down	down	correct
URJA.NSE	Urja Global Limited	20260625	10.06	10.12	9.87	9.93	826457	9.93	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260625	465.9	476.3	462	473.1	587467	473.1	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260625	946	956.45	935.6	938.2	104199	901.6942	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260625	232.3	232.3	224.62	227.31	81555	227.31	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260625	230.6	231.01	220	221.23	1206719	221.23	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260625	6421	6480	6300	6377.1	8943	6377.1	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260625	240.74	243.68	232	233.3	338744	233.3	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260625	7.35	7.56	7.16	7.29	28568	7.29	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260625	6.25	6.25	6.13	6.15	1101110	6.15	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260625	290	290	284.2	284.9	15366	284.9	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260625	44.2	44.99	44.2	44.6	18119	44.6	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260625	7.1	7.11	6.94	6.97	178827	6.97	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260625	614.8	623.95	609	611.65	58509	611.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260625	35.25	35.93	34.5	34.73	127320	34.73	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260625	55.26	55.51	53.25	53.5	46004	53.5	down	down	correct
VBL.NSE	Varun Beverages Limited	20260625	508.75	514.6	505.45	507.65	4139647	507.65	down	down	correct
VEDL.NSE	Vedanta Limited	20260625	279	279	271.4	273.45	39094966	273.45	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260625	1449	1449.2	1417	1421.5	21833	1421.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260625	1854	1947.1	1800	1947	77666	1947	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260625	39.5	40.83	37.74	37.92	129154	37.92	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260625	469.4	483.9	466.85	469.05	126824	469.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260625	126.65	133.9	123	125.8	65984	125.8	down	down	correct
VGUARD.NSE	V	20260625	313.85	315	305.5	306.2	260907	306.2	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260625	3600.4	3600.4	3551.5	3562.4	353	3562.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260625	285.15	285.15	276.4	279.25	9283	279.25	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260625	1322	1375.3	1322	1367.8	549659	1367.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260625	5.46	5.46	5.46	5.46	140586	5.46
VIKASECO.NSE	Vikas EcoTech Limited	20260625	1.23	1.26	1.23	1.23	1595963	1.23
VIKASLIFE.NSE	Vikas Lifecare Limited	20260625	1.49	1.51	1.46	1.46	3024573	1.46	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260625	596	610	592.55	598	540773	598	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260625	1390.9	1397.6	1361	1367.3	91862	1367.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260625	2185	2280	2113	2141.2	98725	2141.2	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260625	34.4	34.8	33.7	34	20935	34	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260625	260	261.45	254.7	257	13490	257	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260625	26	26	25.1	25.11	20392	25.11	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260625	313.55	320.4	310.65	312.45	187471	312.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260625	12.37	12.98	11.85	12.98	2607191	12.98	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260625	77.9	78.13	75.1	75.44	89079	75.44	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260625	42.31	42.84	41	41.16	88228	41.16	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260625	621	630.7	605	608.4	90588	608.4	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260625	5.72	5.72	5.36	5.39	361895	5.39	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260625	0.56	0.57	0.53	0.54	256142	0.54	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260625	249.4	275	245.3	262.27	123063	262.27	up	up	correct
VMART.NSE	V	20260625	778.1	782.15	750.95	762.1	96632	761.0811	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260625	10461	10515	10230	10304	45174	10193.2519	down	down	correct
VOLTAS.NSE	Voltas Limited	20260625	1310.9	1330.6	1296.1	1303.2	618266	1303.2	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260625	235	241.9	233	239.58	179286	239.58	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260625	284	289.8	281.35	282.9	22766	282.9	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20260625	262	263.05	260.1	261.1	304811	249.2721	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260625	4539.7	4583	4464.1	4483.1	5048	4483.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260625	648.5	655	631.7	634	286950	634	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260625	2104.9	2188	2088	2110.8	973817	2105.66	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260625	287	291.85	271.2	273.75	1787935	273.75	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20260625	282	282.95	270.85	274.35	231721	274.35	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260625	1000	1013.05	990	994.9	916	994.9	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260625	102.26	103.29	100.5	101.48	1435092	101.48	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260625	86	87.4	83.6	85.55	2217	85.009	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260625	1420.9	1459.5	1410.1	1455.1	1855103	1450.2843	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260625	570	577	570	572.45	144074	569.6363	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260625	1715	1840	1715	1798.9	86	1798.9	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260625	7714	7800.5	7520	7559.5	7792	7549.7853	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260625	481.3	498.8	477.05	486.3	40640	486.3	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20260625	1584	1690.3	1548	1674.4	216574	1674.4	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260625	795.1	818.95	795.1	802.8	355038	802.8	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260625	27.19	27.19	25.8	26.18	4661	26.18	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260625	866.4	874	854	859	24005	852.5587	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260625	314.55	314.55	303	305.15	29097	305.15	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260625	171.99	177.73	170	174.52	5616	174.52	up	up	correct
WIPRO.NSE	Wipro Limited	20260625	176	176.39	172.69	175	21544904	175	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260625	1976	2013	1951	1965.2	832817	1965.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260625	492.85	500	491.3	495.8	38731	495.8	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260625	69	69	67.13	67.41	46836	67.41	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260625	497.9	506.65	493.1	496.85	73560	496.85	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260625	64.5	64.5	61	62.46	83946	62.46	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260625	85.74	87.85	83.23	85.99	18355	85.99	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260625	1349	1397.5	1322	1341.2	50412	1339.36	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260625	25.06	25.15	24.77	24.87	86623878	24.87	down	down	correct
YUKEN.NSE	Yuken India Limited	20260625	767	778.65	738.05	748.95	12751	748.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260625	116.1	116.98	110	111.36	24635497	111.36	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260625	9.35	9.5	8.91	8.93	1885016	8.93	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260625	8.45	8.45	8.19	8.23	764827	8.23	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260625	205.79	206	198	200.04	456	200.04	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260625	5.9	5.94	5.51	5.59	149426	5.59	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260625	457	458.5	444.2	445	318982	434.4208	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260625	1852	1861.1	1765.2	1771.2	766248	1771.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260625	88.24	88.9	82.25	83.28	44024	83.28	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260625	1380	1418.8	1370	1389.5	100654	1389.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260625	234.43	238	230.31	230.98	121202	230.98	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260625	532.9	533	502.85	518.1	513570	517.0671	down	down	correct