CollectAI

close-nse_india_stocks

2026/06/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260629	203.9	203.9	196.3	197.42	113613	196.2163	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260629	33.86	33.86	32.54	32.6	2419	32.6	down	down	correct
3MINDIA.NSE	3M India Limited	20260629	33380	34275	32330	32710	10449	32243.0439	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260629	32.7	32.7	30.22	31.79	3518	31.79	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260629	350.45	357.9	348.35	351.05	46787	351.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260629	669.1	669.1	653.65	656.65	87019	656.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260629	13.83	14.17	13.26	13.75	270776	13.75	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260629	8.67	8.94	8.67	8.71	78602	8.71	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260629	92	92	90.65	92	55640	92
AARON.NSE	Aaron Industries Limited	20260629	116.17	120.9	116	117.38	8859	117.38	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260629	372.7	379	370.65	373.45	87100	373.45	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260629	466.05	467.7	455	457.2	919953	457.2	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260629	373.75	379.7	369.95	370.5	2261	370.5	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260629	144	145.75	139.42	140.32	15061	140.32	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260629	1489.9	1499	1466	1483.8	203363	1483.8	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260629	13.21	13.64	13.18	13.18	192097	13.18	down	down	correct
ABB.NSE	ABB India Limited	20260629	7000	7268	6886.5	7047.5	915384	7047.5	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260629	25800	25800	25210	25295	22221	24716.627	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260629	390	393.05	384.05	385.3	11853117	385.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260629	60.07	60.33	58.48	58.8	3499570	58.8	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260629	41.78	42.88	40.74	41.94	290	41.94	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260629	58.87	60.2	58.87	59.07	6919317	59.07	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260629	75.74	76.75	75	75.05	12793	75.05	down	down	correct
ACC.NSE	ACC Limited	20260629	1322.6	1346.5	1322.6	1333.4	112756	1333.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260629	1112	1112	1097.3	1100.4	4364	1100.4	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260629	5.5	5.61	5.4	5.4	65638	5.4	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260629	988	995	978.8	985.15	245959	985.15	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260629	3020	3020	2955	2962.5	1693354	2962.5	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260629	1506.9	1518.2	1469.3	1502.5	5334970	1502.5	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260629	1809.5	1809.5	1770.5	1776.1	1693498	1776.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260629	228.12	228.6	224.53	227.05	72715673	227.05	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260629	301.65	312.9	299.2	305.05	156537	305.05	up	up	correct
ADL.NSE	Archidply Decor Limited	20260629	67.2	72.4	66	68.05	302	68.05	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260629	8.98	9.05	8.5	8.92	62509	8.92	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260629	126.24	126.24	122.9	124.45	216578	124.45	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260629	54.3	54.3	51.99	52.82	40441	52.82	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260629	347.9	352.9	317.1	321.1	1228365	319.7206	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260629	1449.5	1451	1390.5	1399.5	365439	1399.5	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260629	540.1	545.75	523.8	533.85	41197	533.85	down	down	correct
AGRITECH.NSE	Agri	20260629	115.07	117	110.6	112.35	2745	112.35	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260629	30.37	31.3	30.33	30.37	14731	30.37
AHLADA.NSE	Ahlada Engineers Limited	20260629	38.15	41	38.15	39.56	8854	39.56	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260629	149.25	152.4	145.22	146.63	1782	146.63	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260629	857.95	875.8	848	871.05	47053	871.05	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260629	4878	5019.3	4807.1	4951.4	154754	4951.4	up	up	correct
AIRAN.NSE	Airan Limited	20260629	16.75	16.75	16.14	16.3	55428	16.3	down	down	correct
AISL.NSE	SM	20260629	50.4	54.95	50.2	54.95	16800	54.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260629	3180.4	3479	3168.1	3384.2	922011	3384.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260629	130.6	131.59	127.61	128.88	245606	128.88	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260629	3.7	3.73	3.62	3.64	220144	3.64	down	down	correct
AKASH.NSE	Akash Infra	20260629	25.61	26.99	25.61	26.89	15066	26.89	up	up	correct
AKG.NSE	AKG Exim Limited	20260629	10.41	10.99	10.41	10.74	4863	10.74	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260629	242	254.51	232	234.38	8165	234.38	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260629	7.13	7.13	7.13	7.13	47456	7.13
ALANKIT.NSE	Alankit Limited	20260629	8.18	8.29	8.02	8.12	124473	8.12	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260629	697.9	708	691.1	697.75	1634	697.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260629	91.54	91.86	89.91	90.4	225942	90.4	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260629	641.85	656.85	626	632.3	16750	632.3	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260629	84.21	84.21	81.9	83.9	1172	83.9	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260629	5429	5530	5394.5	5416.5	193434	5416.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260629	1785	1785.4	1662.7	1677.3	114575	1677.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260629	8.23	8.24	8.01	8.09	3730282	8.09	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260629	13.03	13.09	12.71	12.76	72841	12.76	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260629	12.88	12.9	12.48	12.62	3703933	12.62	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260629	68.5	69.3	67.52	68.02	8920	68.02	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260629	204.8	204.8	195.61	198.97	2172	198.97	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260629	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260629	7684	7694.5	7400	7413	321885	7413	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260629	24.66	25.14	24.49	24.89	6122	24.89	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260629	1722	1737.8	1689.5	1702.6	13982	1702.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260629	421.55	427.25	420.35	424.25	2985056	424.25	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260629	46	46.48	44.46	44.71	11093	44.71	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260629	38	39.25	36.71	37.24	14858	37.24	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260629	537.3	543.7	535.05	539.85	28712	539.85	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260629	521.35	523.7	512	513.75	851636	513.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260629	63.6	64.75	61.64	62.5	181781	62.5	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260629	80.5	82.09	75.6	77.91	652215	77.91	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260629	45.65	45.94	43.62	44.5	1745	44.5	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260629	1.45	1.52	1.38	1.45	101753	1.45
ANMOL.NSE	Anmol India Limited	20260629	11.16	11.34	10.91	11.1	32852	11.1	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260629	2.99	2.99	2.94	2.94	10806	2.94	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260629	0.82	0.83	0.79	0.82	244110	0.82
ANUP.NSE	The Anup Engineering Limited	20260629	2314	2398.8	2270.8	2332.9	83188	2332.9	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260629	1273.9	1278.4	1258.2	1274.6	179728	1274.6	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260629	16022	16353	15575	15986	320866	15986	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260629	107.2	108.89	105.5	107.13	10080	107.13	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260629	515	516.1	494.65	496.45	90850	496.45	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260629	409.8	409.8	393.75	395.4	113413	395.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260629	1799.9	1809.1	1779.9	1787.5	520386	1787.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260629	778.1	790.05	773.1	786.65	139448	786.65	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260629	386.45	411.6	380.75	407.15	25347697	407.15	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260629	8700	8734	8605	8655	363592	8655	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260629	488.25	488.25	469.35	471.15	221970	470.4959	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260629	430	432.45	419.15	420.65	455904	420.65	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260629	1269.6	1285.1	1251	1254.1	1172	1254.1	down	down	correct
APTECHT.NSE	Aptech Limited	20260629	105.63	105.63	102.32	103.4	100847	103.4	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260629	270	273.4	266.1	267.15	1238050	267.15	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260629	81.99	83.15	79.1	80.34	2565	80.34	down	down	correct
ARCHIES.NSE	Archies Limited	20260629	14.29	14.54	14.12	14.18	7715	14.18	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260629	37.92	38.5	31.8	35.51	2749	35.51	down	down	correct
ARIES.NSE	Aries Agro Limited	20260629	334.65	340.6	333	336	12606	336	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260629	69.05	70.51	68.35	68.82	92877	68.82	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260629	255	256.55	249.25	251.45	8230	251.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260629	1682.2	1688	1653.3	1672.1	29172	1672.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260629	26.37	26.49	25.11	25.79	20491	25.79	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260629	588.8	598	575.1	594.15	13772	594.15	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260629	1.07	1.09	1.03	1.08	252117	1.08	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260629	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260629	261.1	263.75	258	262.6	74154	262.1591	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260629	179	179	163.11	164.75	7510	164.75	down	down	correct
ARVIND.NSE	Arvind Limited	20260629	548.3	560.55	540.2	549.5	752565	549.5	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260629	470	471.05	456	465.05	307918	465.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260629	599	603.45	591.6	596.15	15663	596.15	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260629	908.85	917	830.2	838.8	1015543	838.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260629	254.7	258	247.75	249.42	5027	249.42	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260629	516.5	518.55	495	508.45	14093	508.45	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260629	860.45	872.6	845.05	857.4	33861	857.4	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260629	669.9	678.25	660.2	672.05	374032	672.05	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260629	385.05	389.95	380.65	386.6	40295	386.6	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260629	15.2	15.2	14.76	14.83	58054	14.83	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260629	133.93	136.88	130.35	132.18	2351699	132.18	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260629	160	160.64	156.6	157.36	62382187	157.36	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260629	296.35	309.95	286	289.35	7759	289.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260629	2631.3	2687.8	2630	2656.9	4752587	2656.9	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260629	54.36	56.01	53	55.61	4026115	55.61	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260629	243	252	233.35	251.57	8231	245.4537	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260629	722	731.95	705	712.7	24708	712.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260629	774.7	780	754.2	765.7	1018308	765.7	down	down	correct
ASTRAL.NSE	Astral Limited	20260629	1417	1423	1339	1368	3768791	1368	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260629	1730	1755	1696	1727.3	1433555	1727.3	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260629	8390.5	8491	7971.5	8058	51858	8058	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260629	4.06	4.06	3.8	3.88	22236	3.88	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260629	707.9	739.8	698.2	731.65	3419928	731.65	up	up	correct
ATUL.NSE	Atul Ltd	20260629	6700	6894	6580.5	6608.5	36514	6608.5	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260629	467.75	484.55	457	474.85	180577	474.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260629	1033.9	1039	1015.55	1030.45	10215789	1030.45	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260629	902.7	902.7	865	869.6	106978	869.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260629	1555.2	1585.3	1538.1	1547.5	4635532	1547.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260629	115.8	117	111.16	114.48	5173	114.48	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260629	1781	1800	1756	1767.6	6909	1767.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260629	86.8	88.08	83.68	84.97	69324	84.97	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260629	443.5	468.1	443.5	466.8	30645	458.0371	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260629	956.2	967.8	928.7	937.3	664341	937.3	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260629	70.69	71.83	69.91	71.16	44420	71.16	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260629	473.65	476.95	468.1	470.5	58467	470.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260629	1392.6	1392.6	1352.2	1356.8	12602010	1355.7544	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260629	597.66	601.1	585.64	595.38	8178	595.38	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260629	1691	1736.7	1636.2	1699.1	401078	1699.1	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260629	162.83	166.97	162.83	163.74	8648	163.74	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260629	268.37	268.99	263.91	264.44	9786	264.44	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260629	300.05	300.3	296.5	297.28	6878	297.28	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260629	220.49	220.49	214.25	216.95	14040	216.95	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260629	204.41	204.41	200.99	204.41	41321	204.41
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260629	4.6	4.74	4.22	4.5	237248	4.5	down	down	correct
BAJAJ.NSE	AUTO	20260629	9874	9893	9605	9664	515976	9664	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260629	575	604.9	573.95	597.15	856106	597.15	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260629	322.35	324.3	315.5	317.1	67310	314.2679	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260629	1764.6	1787	1755.1	1767	1565424	1767	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260629	18.06	18.18	17.88	18.01	4166436	18.01	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260629	10599	10692	10555	10592	52336	10462	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260629	975.3	992.3	975.3	987.95	19875760	981.95	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260629	87.19	87.6	85.5	86.61	84845	86.61	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260629	1991.2	2007	1885	1892.2	202326	1882.87	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260629	23.1	23.6	22.9	23.59	30448	23.59	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260629	18.82	19.48	18.37	18.57	6256	18.57	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260629	2221	2230.7	2160	2167.6	73755	2167.6	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260629	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260629	179.25	187	177.67	182.91	312089	182.91	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260629	82.1	83.27	78.1	79.32	87736	79.32	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260629	532	534.65	523	527.5	256475	527.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260629	102.74	105	99	101.01	1377	101.01	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260629	3413	3488.7	3333.1	3429.9	848	3429.9	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260629	659.8	665	649.65	656.5	91647	656.5	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260629	203.92	205.3	197.74	202.33	13593508	202.33	down	down	correct
BANG.NSE	Bang Overseas Limited	20260629	32.74	32.88	25.84	27.58	1255674	27.58	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260629	88	90	88	90	6993	90	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260629	279.5	279.9	271.45	272.8	13102878	272.8	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260629	603	604.99	595.81	598	1282695	598	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260629	145	145.1	141.5	142.55	13540640	142.55	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260629	134.9	134.9	130.14	131.79	20752	130.7802	down	down	correct
BASF.NSE	BASF India Limited	20260629	3652	3659.1	3560	3636.4	16286	3636.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260629	27.9	28.63	27.25	27.46	207753	27.46	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260629	715.1	716	694.15	696.3	246033	696.3	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260629	4192.3	4223.6	4030	4066.5	120803	4066.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260629	2820.8	2845	2762.2	2784.5	27915	2748.608	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260629	1556.7	1564.5	1536.9	1546.3	27625	1546.3	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260629	34.11	34.59	33.7	33.8	453474	33.8	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260629	1368.4	1369	1328.2	1335.1	1540681	1335.1	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260629	32.2	32.2	29.2	29.91	35819	29.91	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260629	183.61	184.5	179.07	179.93	860095	179.93	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260629	113.7	113.7	107	107.33	3230	107.33	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260629	406.8	418.3	403.55	411.6	26669735	411.6	up	up	correct
BEML.NSE	BEML Limited	20260629	1763.8	1786.6	1693.2	1709.2	408516	1709.2	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260629	99	100.1	98.05	98.88	376648	97.1057	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260629	536	539.9	513	521	1267718	521	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260629	15.57	16.66	13	14.81	5311919	14.81	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260629	456.1	458.85	446	446.85	37794	437.15	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260629	625.35	625.35	602.25	605.1	38401	605.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260629	3.15	3.46	3.14	3.19	30634	3.19	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260629	315	317.9	302.15	303.45	41637	303.45	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260629	219.13	221.32	208.18	208.18	32647	205.8985	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260629	409.4	411.75	402	411.75	176870	411.75	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260629	3	3	2.9	2.97	123054	2.97	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260629	2145.3	2238	2096.1	2170.9	7505450	2170.9	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260629	130.11	131.21	125.15	126.07	57476	126.07	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260629	1368.5	1374.9	1337.4	1345.2	6403	1345.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260629	204.91	205.5	198	201.53	107243	201.53	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260629	1837.1	1849.8	1833.1	1846	10940130	1823.0802	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260629	402.7	416.4	393.85	413.75	45313480	413.75	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260629	48.5	50.13	48.4	49.56	57289	49.56	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260629	805.25	805.25	768.15	776.25	4738	776.25	down	down	correct
BIOCON.NSE	Biocon Limited	20260629	416.8	421.8	413.5	415.25	3282287	415.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260629	35.31	36.3	35.01	35.04	9569	35.04	down	down	correct
BIRET.NSE	RR	20260629	323.49	324.2	322.75	323.99	754391	323.99	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260629	208	209.99	198	201.06	45355	201.06	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260629	991	1004.4	984	987.65	40403	974.9755	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260629	139.74	141.03	137.76	138.42	43552	138.42	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260629	14.69	15.1	14.42	15.05	68183	15.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260629	491.9	541.1	491.9	529.9	2818976	528.8646	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260629	54.7	55	53.8	54.64	151878	54.64	down	down	correct
BLS.NSE	BLS International Services Limited	20260629	259.2	259.2	251.55	255.25	962963	255.25	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260629	2.33	2.33	2.33	2.33	10241	2.33
BLUEDART.NSE	Blue Dart Express Limited	20260629	4962	5012.6	4850.5	4874.1	6643	4874.1	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260629	1637.2	1653.8	1626	1635.5	256970	1627.5183	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260629	66.1	66.1	64	64.59	63669	64.59	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260629	131.37	131.9	128.62	129.22	526112	129.22	down	down	correct
BOROLTD.NSE	Borosil Limited	20260629	234.95	243.4	231.01	234.25	109615	234.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260629	615.7	621	602.15	605.15	453248	605.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260629	40630	41030	39505	39885	175135	39885	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260629	308.7	309	299.75	300.8	11893768	300.8	down	down	correct
BPL.NSE	BPL Limited	20260629	55.22	56.44	54.5	54.73	45809	54.73	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260629	526	527.95	498	501.9	866444	501.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260629	5233	5244	5085	5102	472081	5102	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260629	18.7	18.93	18.32	18.5	18808	18.5	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260629	74.9	74.9	69.88	69.93	49671	69.93	down	down	correct
BSE.NSE	BSE Limited	20260629	3878	3971.6	3850	3859.9	4082559	3849.7576	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260629	91.4	93	90.1	92.24	4125	92.24	up	up	correct
BSL.NSE	BSL Limited	20260629	131.8	131.8	125	125.42	964	125.42	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260629	125.24	125.49	123.03	123.75	176397	123.75	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260629	28.88	28.88	27.97	28.04	2455602	28.04	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260629	300.95	302.8	296.8	298.65	710663	294.306	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260629	656.85	669.45	641.5	643.45	28958	643.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260629	42.5	42.5	41.05	41.63	8410	41.63	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260629	33.32	33.59	32.06	32.54	38281	32.54	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260629	23.87	24.7	23.02	23.48	76506	23.48	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260629	136.85	137.01	128.65	129.58	1088764	129.58	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260629	785	796.5	782	788.65	1600575	784.5832	up	down	incorrect
CANBK.NSE	Canara Bank	20260629	128.86	129.59	125.38	125.86	89710392	125.86	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260629	883	892.75	823.65	843.9	938232	843.9	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260629	238.08	241.39	234	239.75	137374	239.75	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260629	266	266	253.8	256.48	271714	256.48	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260629	2506.4	2589	2485.2	2557.9	213699	2557.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260629	12.93	12.93	12.33	12.69	2135	12.69	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260629	1142.1	1201.8	1138.3	1191.9	317444	1191.9	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260629	1643	1725	1634.4	1672.2	58997	1672.2	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260629	2698	2706.9	2624.9	2658.6	241409	2658.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260629	185.55	186.5	184.1	185.1	2960213	185.1	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260629	18.5	18.5	16.37	16.89	952754	16.89	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260629	12.13	13.3	12.13	13.03	32067	13.03	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260629	1161.1	1196.4	1156	1164.8	236752	1164.8	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260629	1317	1321.8	1295.1	1297.9	1473279	1286.1678	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260629	3482.5	3509.1	3379	3394.4	95680	3394.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260629	7.88	7.89	7.52	7.59	19147	7.59	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260629	512.85	519.3	510.45	513.35	21937	513.35	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260629	19.56	19.82	19	19.17	89344	19.17	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260629	32.22	34.24	31.86	33.62	53093790	33.62	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260629	21.94	22.13	21.47	21.62	181091	21.62	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260629	3562.3	3729	3501	3680.2	36310	3680.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260629	750	763.45	737.05	740.9	49542	740.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260629	6325	6521.5	6260	6463.5	17177	6389.727	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260629	3.74	3.79	3.47	3.53	100604	3.53	down	down	correct
CESC.NSE	CESC Limited	20260629	168.01	168.77	162.8	164.48	3124658	164.48	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260629	217.51	219.98	215.25	217.1	2444424	217.1	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260629	960.1	965.35	936.3	960	12311661	960	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260629	818.9	818.9	803.6	813.5	205603	813.5	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260629	469	476.95	460.55	470.5	735306	470.5	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260629	185.84	189.9	178.1	186.01	5408	184.02	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260629	189.1	192.9	187	188.99	13464	188.99	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260629	365	380	365	371.75	2241	371.75	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260629	204.5	204.5	198.3	200.22	148533	200.22	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260629	1105	1161	1101.9	1153.8	1834187	1153.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260629	1814.6	1823.9	1764.8	1787.8	4523777	1787.0969	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260629	1653.4	1679.9	1635	1652.8	152392	1652.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20260629	77.9	79.79	75.52	76.97	5701	76.97	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260629	16.3	18.96	16.23	18.31	399031	18.31	up	up	correct
CIPLA.NSE	Cipla Limited	20260629	1443.7	1490.1	1441.5	1454.1	4162869	1454.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260629	775	787.25	763.9	767.8	209013	767.8	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260629	49.98	49.98	49.98	49.98	99624	49.98
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260629	284	292.5	277.35	291.1	94200	291.1	up	up	correct
CMICABLES.NSE	CMI Limited	20260629	3.09	3.09	2.81	3.05	18969	3.05	down	down	correct
COALINDIA.NSE	Coal India Limited	20260629	435.65	447.9	435.25	444.85	21400224	444.85	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260629	1458	1465.7	1421.4	1427.6	1139188	1427.6	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260629	33.9	33.9	32.53	32.81	353202	32.81	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260629	1493.4	1523.6	1482.5	1500	6361979	1500	up	up	correct
COLPAL.NSE	Colgate	20260629	1993	2029	1990	1999.2	551311	1999.2	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260629	1.26	1.31	1.25	1.26	25570	1.26
COMPUSOFT.NSE	Compucom Software Limited	20260629	13.5	13.5	13	13.21	21084	13.21	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260629	468.65	474.2	465.45	471.5	1503227	471.5	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260629	72	73.42	69.52	71.47	4377488	71.47	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260629	232.79	232.79	223	225.48	4194	225.48	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260629	640.05	640.05	614.6	617.35	26051	611.6188	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260629	31.11	32.74	31.11	31.74	18001	31.74	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260629	207	213.11	204.01	207.39	16758	207.39	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260629	2004	2032	1900.3	1913.9	955126	1912.0383	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260629	4.7	4.92	4.7	4.82	15532	4.82	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260629	96.14	97.3	95.97	96.99	923813	96.99	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260629	9250	9420	9203.5	9388	136816	9376.558	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260629	6.39	6.4	5.85	6.32	13104	6.32	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260629	1455.9	1460	1422	1431.7	285310	1431.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20260629	388.75	394.25	370.35	379.95	16181	379.95	down	down	correct
CRISIL.NSE	CRISIL Limited	20260629	4095	4168.7	4042.1	4076.3	61318	4076.3	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260629	275.9	277.6	269.55	273.5	4588967	270.2499	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260629	327.05	331.55	317.35	328.85	731407	328.85	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260629	32.26	32.26	31.01	31.02	1795	31.02	down	up	incorrect
CUB.NSE	City Union Bank Limited	20260629	199.75	206.1	199.2	201.5	6336187	201.5	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260629	84.76	84.76	82.71	83.11	30823	83.11	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260629	5699	5706.5	5505.5	5541.5	1820384	5541.5	down	down	correct
CUPID.NSE	Cupid Limited	20260629	183.53	189	183.53	188.4	29827579	188.4	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260629	16.74	16.74	15.91	16	19476	16	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260629	155	155	146.7	147.18	35869	147.18	down	down	correct
CYIENT.NSE	Cyient Limited	20260629	885.85	899	862.05	873.95	431912	873.95	down	down	correct
DABUR.NSE	Dabur India Limited	20260629	425.35	430.8	424.25	426.3	1842565	420.8403	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260629	1712	1725.6	1695.7	1700.5	549776	1700.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260629	324.95	329.6	322.35	326.2	52640	324.74	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260629	31.99	31.99	30	30.1	1947	30.1	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260629	3.2	3.39	3.14	3.22	118601	3.22	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260629	799.65	802.9	774.55	787.05	69555	787.05	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260629	197.55	198.99	193.05	193.61	110850	189.0921	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260629	455	466.75	449.55	463.85	144004	463.85	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260629	112.5	112.8	110.7	111.47	215571	111.47	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260629	31	34	30.1	32	35125	32	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260629	170.8	171.25	167.72	168.57	184804	168.57	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260629	186.8	190.18	185.55	187.87	824820	187.87	up	up	correct
DCM.NSE	DCM Limited	20260629	95.4	101	93.9	96.09	13423	96.09	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260629	5.48	5.48	5.4	5.48	13184	5.48
DCMNVL.NSE	DCM Nouvelle Limited	20260629	146	154.95	146	147.7	1412	147.7	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260629	1051.4	1051.4	1016.1	1027.3	28813	1027.3	down	down	correct
DCW.NSE	DCW Limited	20260629	48.33	48.45	46.81	47.17	878522	47.17	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260629	607.95	617.85	594.8	598.8	35422	598.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260629	1566	1588.9	1537.1	1544.5	196671	1544.5	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260629	1615.3	1618	1552	1563.7	166880	1563.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260629	474.4	477.6	458.5	462.1	109294	462.1	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260629	8.8	8.9	8.13	8.22	148481	8.22	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260629	64.12	64.45	62.86	63.52	1172829	63.52	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260629	62.8	62.9	60.27	61.63	468	61.63	down	down	correct
DEN.NSE	DEN Networks Limited	20260629	31.31	31.33	29	29.34	1521752	29.34	down	down	correct
DENORA.NSE	De Nora India Limited	20260629	929.4	934.05	899	903.7	8281	903.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260629	112.83	114	110.6	111.01	2482727	111.01	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260629	27.6	27.6	26.51	26.58	9770	26.58	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260629	136	138.2	135.4	137.63	110202	137.63	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260629	31.75	32.57	31.3	31.59	837326	31.59	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260629	1062.6	1067.9	1038	1055.1	29275	1053.0719	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260629	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260629	841	864.95	840	859.4	181	859.4	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260629	1135.8	1149.8	1100.3	1115.9	16133	1115.9	down	down	correct
DICIND.NSE	DIC India Limited	20260629	502	520	501	501.8	2562	501.8	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260629	19.48	19.98	19.08	19.56	49232	19.56	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20260629	3.14	3.17	3.05	3.06	3723820	3.06	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260629	6700	6735	6535.5	6557.5	474515	6530.5698	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260629	12017	12071	11787	11805	369843	11805	down	down	correct
DLF.NSE	DLF Limited	20260629	622	628.6	611.4	614.75	3087847	614.75	down	down	correct
DLINKINDIA.NSE	D	20260629	519.95	521	515.25	518.5	133907	492.3875	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260629	4290.1	4385	4277.7	4357	722211	4357	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260629	2.73	2.86	2.69	2.72	41299	2.72	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260629	1108.7	1128.9	1080.6	1121.3	13610	1116.44	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260629	263	283.5	262.95	272.65	990936	272.65	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260629	91.5	91.5	86.56	87.02	51625	87.02	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260629	953	955	930.9	951.2	10749	951.2	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260629	7.47	7.47	7.1	7.31	131959	7.31	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260629	214.99	215.88	200.01	201.62	65329	201.62	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260629	13.78	14.18	13.78	14.02	24127	14.02	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260629	1065.8	1087.7	1048	1067.1	253698	1067.1	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260629	1388.4	1414.9	1355.8	1375.7	8857211	1367.0308	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260629	1378.8	1388.9	1315	1320.5	49897	1320.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260629	142.62	142.62	136.3	136.91	3013	136.91	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260629	3.33	3.37	3.2	3.34	234018	3.34	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260629	230.7	237.58	230.7	235.1	4534	235.1	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260629	42.69	43.65	42.3	43.49	598422	43.49	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260629	10180	10335	9773	9940	33069	9940	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260629	235.25	238.85	229.35	232.1	2743	232.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260629	7.22	7.28	6.99	7	34929515	7	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260629	1608	1611.98	1588.43	1605.73	27851	1605.73	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260629	1444.11	1444.11	1426.91	1432.35	18877	1432.35	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260629	1387.1	1403.4	1332	1345	470586	1345	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260629	122.39	123.68	119.44	120.89	2158072	120.89	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260629	0.99	0.99	0.95	0.98	15501	0.98	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260629	7551	7606.5	7375	7426	2326377	7426	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260629	714.75	716.5	703.6	714	255261	714	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260629	322.05	325.15	322	323.95	11285	323.95	up	up	correct
EIHOTEL.NSE	EIH Limited	20260629	326.45	332.6	320	320.9	395172	320.9	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260629	1728.9	1739	1650	1663.1	25906	1663.1	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260629	120	120	116.5	117.21	226239	117.21	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260629	522.2	528	515.35	527.3	236119	527.3	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260629	79	79	76.01	76.7	1914153	76.7	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260629	1139.55	1212.9	1116.6	1165.5	89968	1165.5	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260629	605.85	620	593.95	618.3	1096508	615.4222	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260629	48.62	49.58	45.25	45.79	60736	45.79	down	down	correct
EMAMILTD.NSE	Emami Limited	20260629	396	414.05	394.7	408.55	1067626	408.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260629	85.1	87.59	85.1	85.78	25189	85.78	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260629	83.42	87.59	80.65	84.79	32451	84.79	up	up	correct
EMBASSY.NSE	RR	20260629	429.68	438	428.41	435.5	533421	435.5	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260629	276.9	288.6	238.98	274.15	88182	274.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260629	96.16	96.99	92.71	93.99	15735	93.99	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260629	2699.8	2719.1	2650.7	2663.2	108442	2663.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260629	16.03	16.48	16.03	16.14	18133	16.14	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260629	251.82	251.82	242.81	244.47	2732605	244.47	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260629	111.9	111.9	105.9	106.02	14364	106.02	down	up	incorrect
EPL.NSE	EPL Limited	20260629	228.3	230	225.05	225.57	262084	225.57	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260629	75.13	76.8	74.2	74.6	1490289	74.6	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260629	1455	1455.9	1391.7	1405.7	143357	1405.7	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260629	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260629	5790	5810	5715.5	5755	2922	5730.1382	down	down	correct
ESCORTS.NSE	Escorts Limited	20260629	2949.7	2989.4	2880	2897.2	150949	2897.2	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260629	23.2	23.66	22.82	23.16	138482	23.16	down	down	correct
ESTER.NSE	Ester Industries Limited	20260629	89.2	91.83	89.01	89.87	29463	89.87	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260629	361.6	375.8	361.6	366.05	118255	366.05	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260629	454.9	479	451.15	473.1	107623	473.1	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260629	904	919.8	900	903.3	6568	903.3	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260629	389.95	390.8	383.45	386.55	1780868	386.55	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260629	826.4	826.45	801	806.35	21668	806.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260629	6.75	6.82	6.56	6.62	511211	6.62	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260629	890	890.85	851	869.6	232929	869.6	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260629	633	654	629.1	643.65	20560	642.736	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260629	40.9	41.57	37.07	38.26	16548258	38.26	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260629	0.3	0.32	0.3	0.31	3089733	0.31	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20260629	1.51	1.51	1.49	1.51	749093	1.51
FDC.NSE	FDC Limited	20260629	408.3	424	405.15	417.4	378608	417.4	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260629	323	327	322.15	324.05	15193838	324.05	up	up	correct
FEL.NSE	Future Enterprises Limited	20260629	0.4	0.41	0.39	0.4	215506	0.4
FELDVR.NSE	Future Enterprises Limited	20260629	2.6	2.6	2.37	2.38	2628	2.38	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260629	2215	2256.9	2215	2244.8	26168	2206.6572	up	up	correct
FILATEX.NSE	Filatex India Limited	20260629	52.78	52.85	51.4	51.73	458945	51.73	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260629	1116.5	1193.3	1103.9	1179.2	1244887	1179.2	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260629	5200	5369	5166.1	5334.1	20773	5334.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260629	175.1	179.29	173.76	174.28	1092758	174.28	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260629	6.18	6.18	5.76	5.76	23445	5.76	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260629	1.43	1.44	1.33	1.41	21918	1.41	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260629	3900	3906.8	3830.4	3872.3	188672	3872.3	down	down	correct
FMGOETZE.NSE	Federal	20260629	452.95	454.85	446	449.55	23707	449.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260629	10.98	11.25	10.53	10.92	17984	10.92	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260629	18415	18415	17781	17825	103356	17825	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260629	954.35	966.8	935.6	950.4	7667314	949.3928	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260629	5136.7	5399	5136.7	5323.4	9201	5323.4	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260629	241	243.6	233	235.35	1288453	235.35	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260629	1229	1285	1210	1275.2	828821	1275.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260629	157.72	167.7	157.6	161.87	2138766	161.87	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260629	172.85	173.88	170.01	172.22	5931749	172.22	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260629	2012.5	2016.6	1956.5	1973.1	9436	1973.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260629	700	703.95	676.05	685.6	78925	685.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260629	865	865	849.05	854.35	6229	854.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260629	899.9	906.65	880.15	902.65	117005	902.65	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260629	103.1	107.81	102	103.26	296823	103.26	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260629	1.87	1.99	1.87	1.91	208424	1.91	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260629	119	122.8	118.65	119.89	864	119.89	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260629	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260629	731.1	759.85	713.7	749.5	193410	749.5	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260629	2.15	2.23	2.02	2.03	333762	2.03	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260629	21.45	22.4	21.05	21.74	345369	21.74	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260629	342.1	342.1	331.2	332.25	2292	332.25	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260629	26.51	26.51	25.45	25.52	54894	25.52	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260629	43	44.67	41.59	43.98	490477	43.98	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260629	326.5	344.4	320.2	323.3	552261	323.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260629	12.1	12.11	11.82	11.98	21606	11.98	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260629	334	334	315	318.45	1437672	318.45	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260629	79.02	79.53	75.2	77.17	390091	75.7077	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260629	1495.1	1536	1452.3	1523.2	1134721	1523.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260629	46.61	46.73	45.5	45.69	35510	45.69	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260629	13.61	13.61	13.61	13.61	8801	13.61
GHCL.NSE	GHCL Limited	20260629	428	431.9	423.75	430	135050	430	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260629	157.25	158.97	153.7	154.39	125032	154.39	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260629	361.15	366.2	357.15	364.05	1153012	364.05	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260629	93.45	93.45	90.2	92.78	3015	92.78	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260629	7725	7760	7500.5	7561	47665	7561	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260629	49	50.4	47.1	47.89	151651	47.89	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260629	159.02	166	157.51	162.78	338547	162.78	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260629	1790	1790	1711	1747	406	1747	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260629	2310	2381	2299.2	2373	744431	2373	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260629	2347.8	2408.9	2343.2	2354.4	161701	2354.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260629	2169.9	2216.3	2158.1	2186.6	1414518	2186.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260629	6.37	6.39	6.37	6.37	433	6.37
GLOBAL.NSE	Global Education Limited	20260629	106	106.09	104.1	104.27	31901	103.7638	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260629	168.4	168.78	164.5	166.08	3597	166.08	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260629	2.26	2.26	2.16	2.21	253388	2.21	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260629	866	880.6	858.5	863.85	47080	863.85	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260629	922	970	921.05	941.5	82218	941.5	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260629	584.55	593.85	576.3	579.4	1019609	579.4	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260629	809	810	789.05	792.75	37551	792.75	down	down	correct
GNA.NSE	G N A Axles Limited	20260629	437	437.75	425.3	431.25	118156	431.25	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260629	543	559.7	538.9	546.45	322897	546.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260629	395.4	401.95	390	394.1	4369	394.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260629	410.4	411.65	401	403.35	47293	403.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260629	2248	2248	2185	2193.3	323319	2193.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260629	561.05	567	553.6	557.65	178845	557.65	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260629	1039	1044.5	1017	1021.9	783299	1021.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260629	1154.1	1173.7	1135	1153.5	216317	1153.5	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260629	1850.1	1869.3	1825.4	1830.1	630680	1830.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260629	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260629	850	859.9	832.1	849.8	607704	849.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260629	41.6	43.9	41.26	41.94	211983	41.94	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260629	215.73	218.11	211	212.63	188317	212.63	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260629	120	120	115.37	116.19	27746387	116.19	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260629	26.69	26.69	25.88	25.88	2755	25.88	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260629	463.1067	465.8933	450.2533	452.6533	483249	339.49	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260629	56.01	59.8	51.92	58.38	1098465	58.38	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260629	1409	1490	1398	1474.6	1610651	1474.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260629	260	268.35	260	262	1075081	262	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260629	154.99	154.99	151.1	152	1021241	152	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260629	131.4	134.51	130.35	132.76	214819	132.76	up	up	correct
GRANULES.NSE	Granules India Limited	20260629	765	799	760.1	794.8	2627803	794.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260629	605.8	620.5	603.3	614.55	797253	607.8768	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260629	3145	3145	3072.3	3080.2	1286143	3080.2	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20260629	1676.9	1713.9	1651.5	1663.6	125445	1663.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260629	214.8	214.8	207.76	209.56	1235170	209.56	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260629	263	263	253.35	259.71	84138	259.31	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260629	195.5	195.5	191.35	192.32	91595	192.32	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260629	305.59	305.97	298.81	300	108268	300	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260629	10.73	10.73	10.39	10.43	2098019	10.43	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260629	2228	2228	2126	2146.8	91551	2126.6143	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260629	948	955.55	918.75	924	16540	924	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260629	920	920	915	915	22	915	down	down	correct
GRPLTD.NSE	GRP Limited	20260629	1886.8	1925.2	1850.1	1899.6	975	1896.102	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260629	2730	2754.9	2663.2	2677.8	625687	2677.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260629	163.25	163.72	161.4	162.18	435280	162.18	down	down	correct
GSS.NSE	GSS Infotech Limited	20260629	12.61	13.47	12.61	12.7	11440	12.7	up	up	correct
GTL.NSE	GTL Limited	20260629	7.7	7.81	7.48	7.6	252249	7.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260629	1.4	1.41	1.35	1.36	48931422	1.36	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260629	62.14	62.14	59.28	60.28	22194	60.28	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260629	361.65	388.4	359.15	386.3	230942	386.3	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260629	630	631.35	601	608.2	52029	608.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260629	365	365	356.5	360.15	4456	360.15	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260629	293.24	294.14	284.03	285.99	1519737	285.99	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260629	40.72	40.72	39.44	40.08	640	40.08	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260629	1087.5	1104.95	1080.9	1093.35	118834	1093.35	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260629	39.2	39.86	38	39.37	23075	39.37	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260629	191.55	194	189.49	191.23	122491	191.23	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260629	4368	4378.2	4269.9	4342.8	901086	4342.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260629	343.1	344	335.1	337.65	468218	334.4187	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260629	204.7	204.7	198	199.55	6932	199.55	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260629	11.6	11.62	10.55	11.14	3219292	11.14	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260629	920	932.4	917.1	926.8	18790	926.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20260629	1178.3	1185.8	1152.1	1156.1	995233	1156.1	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260629	1.3	1.3	1.25	1.29	17792	1.29	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260629	51	52	50.1	50.13	4057	50.13	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260629	26.77	26.78	25.47	25.69	33725314	25.69	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260629	600.4	612.45	590.6	595.05	94800	595.05	down	down	correct
HCL.NSE	INSYS	20260629	12.28	12.59	12.2	12.22	82969	12.22	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260629	1095.6	1108.3	1086	1103.6	5186504	1092.4685	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260629	2638	2679.9	2594.4	2606.6	1613740	2606.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260629	800	805.9	793.3	797.05	46695977	797.05	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260629	584.45	587.45	579.1	583.25	4808121	583.25	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260629	1.78	1.81	1.76	1.77	56475	1.77	down	down	correct
HEG.NSE	HEG Limited	20260629	520	537.4	516	517.2	878863	514.2932	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260629	154.63	154.63	150	153.2	53434	153.2	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260629	139.55	140.4	137.42	138.51	382744	138.51	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260629	187.69	187.69	180	180.57	45221	180.57	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260629	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260629	335.8	336.2	329.05	330.3	260961	327.8236	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260629	4859	4925.4	4786	4813.6	3355142	4743.8215	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260629	2263.2	2274.9	2130.1	2198.6	13934	2189.0972	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260629	161.47	164.98	153.7	162	6480	162	up	up	correct
HFCL.NSE	HFCL Limited	20260629	212.2	213.95	204.25	210.93	41711096	210.93	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260629	567.5	585.2	561	580.9	200948	580.9	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260629	420.25	425	414.25	415.75	14789	415.75	down	down	correct
HIKAL.NSE	Hikal Limited	20260629	216.38	219.5	212.61	214.93	206578	214.93	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260629	24	24	23	23.1	113154	23.1	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260629	90.45	90.45	85.9	86.65	955279	86.65	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260629	952.1	973.5	952	963.8	9499504	963.8	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260629	400.55	419.9	400.55	416.1	2373	416.1	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260629	21.29	21.29	20.01	20.19	15946	20.19	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260629	492.1	501	485.55	496.2	5113811	496.2	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260629	160.8	161.2	157.85	159.7	289517	159.7	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260629	405.3	406.85	388.5	389.6	10317020	389.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260629	2172	2189.9	2143	2151.3	1423514	2151.3	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260629	518.05	528.85	518.05	525.5	3491577	525.5	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260629	1120	1137.9	1070.5	1130	95112	1130	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260629	157	157	153	153.03	560	153.03	down	down	correct
HITECH.NSE	Hi	20260629	89.85	90.66	88.8	90.45	389323	90.45	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260629	321	322.9	312.5	313.71	19099	313.71	down	down	correct
HITECHGEAR.NSE	The Hi	20260629	650	673.7	635.2	661.9	5205	661.9	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260629	379.5	392	371.35	375.3	92051	375.3	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260629	7.8	7.89	7.7	7.71	109141	7.71	down	down	correct
HMT.NSE	HMT Limited	20260629	69.5	69.5	65.5	66.21	15898	66.21	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260629	85.29	87.36	83.55	86.88	51559	86.88	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260629	560	564.35	548.1	550.95	45022	550.95	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260629	473.7	479	465.55	477.44	122761	477.44	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260629	1203.3	1241.2	1150.1	1167.9	749865	1167.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260629	39600	39840	38780	39020	6541	38909.9859	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260629	2223	2223	2164	2178.1	3078	2178.1	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260629	366	369.1	357	358.7	169212	358.7	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260629	677.95	681.85	663.3	675.5	14119959	675.5	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260629	22.38	22.46	22.03	22.33	44464	22.33	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260629	209.82	212	203.61	205.25	726106	205.25	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260629	207.6	209.19	205.7	207.96	1414878	207.96	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260629	198.35	198.35	191.89	195.15	130620	195.15	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260629	63.5	63.67	61.12	61.67	1930593	61.67	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260629	40.61	42.78	40.61	41.06	470	41.06	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260629	768.7	768.7	755	761.2	17970	761.2	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260629	38.94	39.39	38.49	38.93	91821	38.93	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260629	118.94	119.79	118.76	118.99	188378	118.99	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260629	1390	1402	1383.2	1387.6	13249405	1387.6	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260629	1810	1822.7	1763	1768.1	605975	1768.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260629	491.05	497.4	487.1	489.5	1400552	489.5	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20260629	426	436.4	406.35	424.9	965175	424.9	down	down	correct
ICRA.NSE	ICRA Limited	20260629	5346	5359.5	5255	5284	10116	5175.7952	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260629	86.4	87.3	83.81	85.96	17236855	85.96	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260629	14.1	14.51	13.83	14.43	1039440837	14.43	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260629	79	79.94	77.88	78.2	58108109	78.2	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260629	267.79	271.9	263.63	264.48	2534	264.48	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260629	124.86	125.5	123.4	125.2	12936308	125.2	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260629	901.3	916.8	894	914.8	2619	914.8	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260629	1277.9	1277.9	1234.1	1243.7	58622	1243.7	down	down	correct
IFCI.NSE	IFCI Limited	20260629	77.09	77.87	75	77.18	44815380	77.18	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260629	184.62	184.62	177.11	178	109019	178	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260629	473.45	474	455.1	458.9	91103	458.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260629	170.38	171	164.71	165.45	6001025	165.45	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260629	445	452.95	445	447.5	18002	447.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260629	513.6	516.8	486.5	489.3	4133474	489.3	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260629	128.72	134.75	126.62	130.86	96527	130.86	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260629	30.45	30.55	29	29.43	11110	29.43	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260629	2.45	2.45	2.27	2.28	56481	2.28	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260629	47.61	49.3	46.45	46.64	909678	46.64	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260629	1327	1340	1311.4	1315	68437	1315	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260629	1100	1106.6	1081	1097.6	4576	1075.7146	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260629	2.29	2.29	2.29	2.29	6568	2.29
INCREDIBLE.NSE	Incredible Industries Limited	20260629	32.9	33.49	32.4	33.24	5396	33.24	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260629	33	33.95	33	33.42	13954	33.42	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260629	720	720.25	704.95	707.05	4182151	707.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260629	385.55	385.55	376	376.05	107659	376.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260629	962	1002	950.65	980.4	155434	980.4	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260629	1970	1970	1903.2	1914	173494	1914	down	down	correct
INDIANB.NSE	Indian Bank	20260629	833	842.4	809.9	814.7	10505717	814.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260629	213.89	230.75	212.82	225.12	8386	225.12	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260629	334.8	335.05	323.2	332.8	61190	328.6883	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260629	5400.9	5422.5	5301	5315.2	2860034	5315.2	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260629	1005.1	1025	996	1020.6	62660	1020.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260629	957.5	984.8	947.1	964.85	57472	964.85	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260629	237.99	248.78	232.1	234.06	639344	234.06	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260629	45.79	45.79	44.64	44.88	45648	44.88	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260629	258.1	259.75	253.35	254.96	42408	254.96	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260629	3081.9	3081.9	3081.9	3081.9	22301	3081.9
INDOTHAI.NSE	Indo Thai Securities Limited	20260629	231.58	231.58	218.3	223.12	564135	223.12	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260629	9.15	9.15	8.75	9.07	135382	9.07	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260629	387	388.15	379.1	380.15	119569	380.15	down	down	correct
INDSWFTLAB.NSE	Ind	20260629	201	211	201	205.27	1889912	205.27	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260629	33.45	33.9	32.76	33.02	7968	33.02	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260629	918.95	921.65	908.1	915.4	3346498	915.4	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260629	394.9	396.6	386.35	394.65	4638379	394.65	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260629	157.5	158.7	152.7	156.78	268609	156.78	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260629	5.89	5.89	5.52	5.66	17891	5.66	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260629	979.13	979.82	968.06	971.11	7191	971.11	down	down	correct
INFY.NSE	Infosys Limited	20260629	1037.1	1046.6	1029.1	1034	15080892	1034	down	down	correct
INGERRAND.NSE	Ingersoll	20260629	4522.6	4532.4	4448	4468.2	6580	4448.1272	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260629	89.45	89.83	88	88.18	7737371	88.18	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260629	662	662	648	651.35	34382	651.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260629	109.9	109.9	105.01	105.59	2672	105.59	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260629	747.05	759.6	721.25	727.1	612452	720.163	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260629	102.69	102.69	97.53	98.9	17944	98.9	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260629	0.95	0.96	0.93	0.93	880064	0.93	down	down	correct
IOB.NSE	Indian Overseas Bank	20260629	34.31	34.58	33.91	34.01	3521696	34.01	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260629	143.3	143.41	138.9	139.72	14942414	139.72	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260629	134	143.89	132.62	143.26	10368899	143.26	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260629	1618.3	1664.9	1616	1647.2	333883	1647.2	up	up	correct
IPL.NSE	India Pesticides Limited	20260629	164.25	164.5	160.81	161.28	97426	161.28	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260629	21.13	21.74	20.97	21.63	17515153	21.63	up	up	correct
IRBINVIT.NSE	IV	20260629	61.19	61.43	60.39	61.12	916859	61.12	down	down	correct
IRCON.NSE	Ircon International Limited	20260629	133.51	133.64	130.55	131.22	1621379	131.22	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260629	514.05	514.1	501.6	503.85	1245805	503.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260629	91.8	92.19	90.35	90.61	19510430	90.61	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260629	39.65	40.07	39.35	39.44	213117	39.44	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260629	80.2	80.49	76.83	79.34	7822	79.34	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260629	918	930	907.95	923.7	23363	923.7	up	up	correct
ITC.NSE	ITC Limited	20260629	290.45	291.9	289.35	290.7	10110022	290.7	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260629	599.35	605	583	588.5	45579	588.5	down	down	correct
ITI.NSE	ITI Limited	20260629	303.1	304	295.05	296.1	313321	296.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260629	8.28	8.36	8	8.15	479927	8.15	down	down	correct
IVP.NSE	IVP Limited	20260629	160.3	164.9	159.32	161.55	17507	161.55	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260629	2771.84	2771.84	2736.03	2740.03	10	2740.03	down	down	correct
IZMO.NSE	IZMO Limited	20260629	1021	1026	964.95	971.1	87790	971.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260629	158.4	161.49	157.91	159.9	3676077	159.9	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260629	64.8	65.09	64.3	64.52	144555	64.52	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260629	222.32	240	221.62	230.11	409303	230.11	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260629	68.19	69.66	67	67.18	323199	67.18	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260629	116	116.58	112.8	113.74	420923	113.74	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260629	27.21	28.98	26.8	28.19	39540	28.19	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260629	130.79	133.97	129.16	132.86	1716632	132.86	up	up	correct
JASH.NSE	Jash Engineering Limited	20260629	550	550	512.3	516.85	244321	516.85	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260629	212.6	212.6	201.8	204.86	19057	204.86	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260629	166.81	174	163.36	171.38	1101171	171.38	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260629	85.02	87	84.27	84.66	2230397	84.66	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260629	89	89.14	87	87.3	15906	87.3	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260629	2263.4	2315.3	2236.3	2280.8	915081	2280.8	up	up	correct
JBMA.NSE	JBM Auto Limited	20260629	693.1	703.8	680	683	495243	683	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260629	7.81	7.93	7.4	7.47	138684	7.47	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260629	1066	1138.9	1066	1108.2	4977	1108.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260629	645	645.8	632	638.15	14572	638.15	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260629	262	264	255.1	260.06	1476714	260.06	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260629	1059.6	1081.3	1056.6	1068.1	1129001	1068.1	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260629	554	557.65	545.15	548.25	73802	548.25	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260629	30.75	31	29.51	30.52	859480	30.52	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260629	24.9	24.9	23.13	23.59	8955	23.59	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260629	35.11	35.29	34.06	34.66	1643797	34.66	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260629	315.7	324.6	309.05	315.65	7781	315.65	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260629	5577	5617.5	5265	5366	292678	5346.0279	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260629	500	502	488.25	492.45	75437	492.45	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260629	594.6	607.9	592.3	602.95	184771	596.1518	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260629	348.2	352.1	340	343.65	287870	343.65	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260629	397.15	400.05	388	388.6	799384	388.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260629	90.83	93	89.43	90.85	6975	90.85	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260629	125.49	126.83	122.8	123.6	1295640	123.6	down	down	correct
JOCIL.NSE	Jocil Limited	20260629	145	145.05	145	145	285	145
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260629	1103.1	1126.9	1072.9	1100.4	9872	1100.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260629	17.9	17.95	17.66	17.81	49194959	17.81	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260629	694.95	704.5	674.35	685	1432350	685	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260629	573.45	592	570.05	586.25	5001790	586.25	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20260629	12118	12215	12000	12020	1727	12020	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260629	1239	1250.7	1226.6	1232.4	2091046	1225.3617	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260629	134.53	137.4	132.1	133.44	256033	133.44	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260629	425.7	428	415.8	417.7	1369435	417.7	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260629	625	626.25	608.8	610.95	132834	608.9	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260629	969.2	982.85	950.25	955	56650	950.0925	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260629	784.6	784.6	770.66	772.96	343731	772.96	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260629	538	542.65	523.75	525.6	74269	525.6	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260629	199.28	199.8	195	195.61	823518	195.61	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260629	11.68	11.7	11.32	11.52	4840868	11.52	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260629	245.02	267	245.02	259.8	213069	259.8	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260629	1178.1	1225	1168.2	1209	403684	1209	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260629	119	124.85	118.81	119.48	3859	119.48	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260629	601.75	609.45	595	606.9	469	606.9	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260629	377.8	381.5	372.65	377.85	5922391	377.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260629	185.01	185.01	178.1	179.98	38130	179.98	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260629	28.4	29.2	27.86	29.2	770481	29.2	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260629	1.52	1.59	1.51	1.51	136997	1.51	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260629	126.11	134	126.11	131.32	157294	131.32	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260629	187.11	193	185.25	189.17	7894	189.17	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260629	210.08	211.61	204.02	204.99	496347	204.99	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260629	368	368.85	353	360.25	29593	360.25	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260629	43.44	43.44	40.51	41.47	6186	41.47	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260629	290	301.4	288.1	298.85	7703410	296.5436	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260629	847	894	821.1	875.45	382	875.45	up	up	correct
KAYA.NSE	Kaya Limited	20260629	245.07	247.99	243.94	244.53	1525	244.53	down	down	correct
KCP.NSE	The KCP Limited	20260629	170.57	171.99	168.63	169.82	53970	169.82	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260629	22.2	22.2	21.91	22.08	186792	22.08	down	down	correct
KDDL.NSE	KDDL Limited	20260629	3170	3225	3111	3133.8	21083	3133.8	down	down	correct
KEC.NSE	KEC International Limited	20260629	540.5	549	511.35	515.4	3444425	515.4	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260629	115	115.42	115	115	90212	115
KEI.NSE	KEI Industries Limited	20260629	5294	5600	5155	5452	1621316	5452	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260629	15.37	15.5	15.15	15.31	911529	15.31	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260629	2039.7	2070	1992.1	2056.2	111847	2056.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260629	11.35	11.35	11.13	11.35	266819	11.35
KEYFINSERV.NSE	Keynote Financial Services Limited	20260629	240.3	250.95	240.3	241.6	1732	241.6	up	up	correct
KHADIM.NSE	Khadim India Limited	20260629	108.89	112.27	107.6	109.7	40598	109.7	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260629	55	56.96	54.27	55.53	25373	55.4765	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260629	134	143	133	134.92	1057	134.92	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260629	17.95	17.95	16.51	17.14	4572	17.14	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260629	5311	5407.5	5210	5268	1000	5268	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260629	184.26	189.92	179.83	186.35	173639	186.35	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260629	795.4	812.95	791.6	805.45	563145	805.45	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260629	5084.5	5093.5	4948	4987	6213	4987	down	down	correct
KIOCL.NSE	KIOCL Limited	20260629	391.45	394.55	385.4	391.05	50386	391.05	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260629	377.8	386.95	377.8	381.4	169033	381.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260629	2026.7	2036.1	1901	1963.8	483798	1956.3598	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260629	2480	2500	2390.1	2441.1	1061555	2441.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260629	3901	4087.1	3840.1	4009.3	20732	4009.3	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260629	161.4	161.42	153.21	156.35	956723	156.35	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260629	504.55	504.55	490	494.65	22495	494.65	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260629	25.81	26.19	25.6	25.88	71657	25.88	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20260629	134.21	134.7	130.64	133.29	661159	133.29	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260629	88.48	90.71	87.63	87.98	19098	87.98	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20260629	365	370.3	359.1	360.6	26707	360.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20260629	191	191	180.4	187.86	68126	187.86	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260629	402.5	404.85	394.1	397	37210245	396.315	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260629	24.7	25.49	24.65	24.76	12764	24.76	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260629	124.99	127.99	123.26	124.13	70345	124.13	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260629	70.95	72.33	68	69.45	3763	69.45	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260629	738.9	743.8	708.05	712.2	1861006	712.2	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260629	1183.1	1199.5	1124	1131.5	562638	1129.0193	down	down	correct
KRBL.NSE	KRBL Limited	20260629	385.8	385.8	375.3	378	241281	378	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260629	65	65	60	60.28	25230	60.28	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260629	2.94	2.94	2.82	2.85	39617	2.85	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260629	146.4	146.73	132.02	136.42	3731360	136.42	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260629	541.1	541.6	532.25	537.05	30557	537.05	down	down	correct
KSB.NSE	KSB Limited	20260629	938	957.05	927.9	945.7	113578	945.7	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260629	921	924.85	901.25	905.75	62148	905.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260629	825	852	812.05	844.55	46303	844.55	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260629	264.1	270.1	264	268.6	1287648	268.6	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260629	77.77	77.99	75.01	75.87	64170	75.87	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260629	4.7	4.9	4.52	4.88	2636	4.88	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260629	1698.5	1698.5	1616.1	1647	534232	1647	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260629	114.58	115.8	110.25	111.21	5368	111.21	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260629	180.18	180.75	176	176.79	50512	176.79	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260629	7.68	7.68	7.32	7.44	17318	7.44	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260629	1450	1531.2	1450	1500.3	12321744	1500.3	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260629	16025	16270	15910	15998	2360	15998	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260629	4.5	4.9	4.5	4.79	232992	4.79	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260629	119.68	119.69	115.8	116.22	2290021	116.22	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260629	144.03	147.99	144.02	144.21	594	144.21	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260629	1565.6	1610	1551.8	1600.2	20258	1600.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260629	11.2	11.69	11.2	11.57	7066	11.57	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260629	266.1	282.2	264.2	273.64	154955	273.64	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260629	551	562.65	544.1	560.75	5408871	560.75	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260629	29.11	29.55	29.11	29.32	24662	29.32	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260629	270.24	270.63	267.33	268.65	2764	268.65	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260629	866.12	872.77	862.36	863.27	43	863.27	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260629	273.85	275.76	272.13	274.02	232	274.02	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260629	270.48	270.48	270.48	270.48	68481	270.48
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260629	636	636	620.55	625.6	25391	625.6	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20260629	7021.5	7439	7000	7297	196363	7297	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260629	1000	1000.01	999.99	1000	2860331	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260629	1000	1000.01	999.99	999.99	81483	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260629	947	955.9	931	939.55	4308359	939.55	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260629	273.05	281	270	270.55	24962	270.55	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260629	128.14	128.14	119.09	121.59	6335	121.59	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260629	73.6	80	71.75	77.22	179133	77.22	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260629	6.43	6.68	6.31	6.43	34044	6.43
LT.NSE	Larsen & Toubro Limited	20260629	4225	4252	4157.8	4165.2	2706906	4165.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260629	3322.3	3322.4	3111	3129.8	176298	3129.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260629	5280	5301	5177.5	5198.5	8346	5198.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260629	1545	1545.3	1497.3	1503.2	129314	1503.2	down	down	correct
LUPIN.NSE	Lupin Limited	20260629	2350	2426.5	2343.6	2409.3	2044185	2391.9565	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260629	1226	1236	1205	1222.8	24715	1222.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260629	157	157.48	153.11	154.17	331830	153.908	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260629	68.25	74	68.25	73.04	65452	73.04	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260629	4.88	4.9	4.76	4.77	6378	4.77	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260629	3143.4	3174.3	3085.5	3093	3700623	3060.86	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260629	328.55	332.4	306.5	315.4	12253578	308.46	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260629	126.84	127	121.15	122.83	65629	122.83	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260629	1175	1339.95	1174.65	1317.95	649420	1317.95	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260629	37	37.5	35.53	35.94	1337	35.94	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260629	6.29	6.29	6.04	6.06	44478	6.06	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260629	68.99	68.99	66.56	67	123953	67	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260629	185.08	185.08	185.08	185.08	157057	185.08
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260629	457.45	467.05	449.05	450.5	9799	439.5528	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260629	19.2	19.95	19.2	19.4	5329	19.4	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260629	88.25	94.5	88	93.85	49937301	93.85	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260629	48.69	48.69	47.01	47.01	4645	47.01	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260629	787.5	823	756.3	816.45	3708	816.45	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260629	121.25	123.84	117.83	118.66	45404	118.66	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260629	73.71	74.07	72	72.33	30541	72.33	down	down	correct
MAHICKRA.NSE	SM	20260629	241.5	249	241.5	248.8	10500	248.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260629	361.25	371.55	360.05	368.45	204301	368.45	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260629	367	374.3	366.1	372.4	87153	370.0064	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260629	12510	12596	12321	12384	3652	12324	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260629	628	635	612.2	619.4	1644941	619.4	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260629	1020	1025.4	1001.1	1003.5	35556	1003.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260629	31.1	31.5	30.75	30.95	3730	30.95	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260629	37.71	38.82	34.98	35.89	76887	35.89	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260629	104	109.7	104	108.72	1206379	108.72	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260629	59.89	60.5	58.05	59.48	14020	59.48	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260629	72.05	75	71.5	72.76	18313	72.76	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260629	63.94	63.99	62.5	63.51	159480	63.51	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260629	316.55	320	311.2	315.45	6799854	315.45	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260629	28.51	29.14	28.25	28.41	25281	28.41	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260629	924.1	924.1	905.1	912.2	16279	912.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260629	568	580.65	567.95	574.4	202998	574.4	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260629	104.38	106.8	102.75	104.64	2169848	104.64	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260629	15.21	15.82	14.8	15.82	3953	15.82	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260629	54.6	56.9	54	54	12936	54	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260629	402	405.85	397.65	401.4	65019	401.4	down	up	incorrect
MARICO.NSE	Marico Limited	20260629	824.6	844.65	824.6	839.95	7194690	839.95	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260629	268.75	285.9	265.35	273	910654	273	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260629	256.09	267.85	256	263.4	2210375	263.4	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260629	13740	13840	13371	13412	1358592	13412	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260629	313.6	316.45	308	309.85	87149	309.85	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260629	146.3	160	146.3	146.55	143	146.55	up	up	correct
MASTEK.NSE	Mastek Limited	20260629	1580	1584.2	1558.4	1563	26354	1563	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260629	400.6	400.6	393.5	396.85	3937	396.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260629	107.4	107.4	100.32	101.29	66761	101.29	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260629	1125	1159	1117.45	1149.9	4106274	1147.86	up	up	correct
MAXIND.NSE	Max India Limited	20260629	159.05	165.79	157.8	162.4	34104	162.4	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260629	789.5	823.7	785.35	816.1	114800	816.1	up	up	correct
MAZDA.NSE	Mazda Limited	20260629	234	243.99	227.5	227.5	26012	227.5	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260629	2465	2518	2436.5	2446.8	1322910	2446.8	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260629	116.78	116.8	111.6	112.45	1617025	112.45	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260629	24.12	26.22	24.12	26	65865	26	up	up	correct
MCDOWELL.NSE	N	20260629	1375	1375	1335	1354	1861576	1354	down	down	correct
MCL.NSE	Madhav Copper Limited	20260629	56	57.09	56	56.11	38687	56.11	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260629	59.97	59.97	56.98	56.98	397226	56.98	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260629	2822	2940	2809	2905	8791691	2905	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260629	161	162.48	153.62	161.93	85086	160.4588	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260629	0.75	0.75	0.73	0.73	39328	0.73	down	down	correct
MERCATOR.NSE	Mercator Limited	20260629	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260629	544.3	554.6	516.25	521.8	1091828	521.8	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20260629	1619.4	1638.2	1563.9	1601.5	4724470	1601.5	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260629	15.87	16.1	15.87	16.04	151475	16.03	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260629	1174.6	1183.4	1135	1142.1	282321	1142.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260629	239.46	242	236.35	240.8	115599	240.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260629	414.4	424	407.3	414.6	1003484	414.6	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260629	670.45	688	659.05	672.4	580308	672.4	up	up	correct
MINDSPACE.NSE	RR	20260629	465	481	463.26	468.13	506797	468.13	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260629	206.71	206.89	201.5	203.45	27231	203.45	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260629	41.2	41.96	39.96	40.1	251480	40.1	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260629	35.49	36	34	35.06	571651	35.06	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260629	0.98	1	0.93	0.94	550603	0.94	down	down	correct
MMFL.NSE	M M Forgings Limited	20260629	461.05	463	455	456.25	23392	456.25	down	up	incorrect
MMP.NSE	MMP Industries Limited	20260629	279.8	284.6	268.5	273.3	54394	273.3	down	up	incorrect
MMTC.NSE	MMTC Limited	20260629	68.3	68.76	66.4	66.75	4540805	66.75	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260629	131.25	131.25	128.22	129.08	968	129.08	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260629	64.85	64.9	64.67	64.81	86845	64.81	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260629	24.73	25.83	24.1	24.47	6816	24.47	down	down	correct
MOIL.NSE	MOIL Limited	20260629	283.9	285.9	278.1	280.05	444756	280.05	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260629	12.55	12.6	11.9	12.4	544588	12.4	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260629	49.36	49.56	48.02	48.26	278212	48.26	down	down	correct
MOLDTECH.NSE	Mold	20260629	130	136.69	129.76	134.19	45271	134.19	up	up	correct
MOLDTKPAC.NSE	Mold	20260629	691	738.7	685	707.75	334595	707.75	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260629	66.74	67.39	66.04	66.41	610329	66.41	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260629	253.07	253.87	249.69	249.9	28307	249.9	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260629	324.22	324.22	324.22	324.22	462412	324.22
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260629	557.1	559.5	549	551.35	13255	551.35	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260629	8.83	8.83	8.83	8.83	0	8.83
MOREPENLAB.NSE	Morepen Laboratories Limited	20260629	53.16	54.9	52.45	54.66	11976507	54.66	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260629	946.15	968.2	943	950.05	1101518	950.05	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260629	30.15	30.15	29	29.05	6551	29.05	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260629	2270	2293.4	2202.8	2207.8	693813	2207.8	down	down	correct
MPSLTD.NSE	MPS Limited	20260629	1810	1957.9	1798.2	1883.8	42275	1883.8	up	up	correct
MRF.NSE	MRF Limited	20260629	129900	130200	123605	124050	17404	124050	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260629	153.4	154.83	148.8	149.19	3705177	149.19	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260629	41.71	42.14	41.01	41.25	631199	41.25	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260629	651	699.95	627.5	690.85	2050451	690.85	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260629	7621	7700	7578	7578	83637	7578	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260629	2.41	2.41	2.3	2.41	56131	2.41
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260629	30.09	30.09	29.41	29.68	853738	29.68	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260629	133	134.55	130.15	131.11	64913	131.11	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260629	60.69	60.69	58.24	59.4	3826	59.4	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260629	93.51	94.16	90.72	92.62	150037	92.62	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260629	128.25	129.5	126.1	126.88	29535	126.88	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260629	31.96	32.89	31.55	32.16	12032	32.16	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260629	199.7	209.8	197.72	199.13	18022	199.13	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260629	3026	3050	2968.5	3021.2	4360814	3021.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260629	207.8	207.8	196.05	202.13	825678	202.13	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260629	3.19	3.19	3.19	3.19	149088	3.19
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260629	24	25.12	24	24.86	1951	24.86	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260629	26.42	26.97	26	26.14	3626	26.14	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260629	252.2	255	248	248	117	248	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260629	117.35	119.6	116	116.62	8557	116.62	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260629	255.1	255.1	249.05	250.05	5258	250.05	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260629	252.25	257.4	252.25	256	8495	256	up	down	incorrect
NAM.NSE	INDIA	20260629	1129.5	1172.3	1129.5	1167.3	1441770	1167.3	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260629	901.2	924	890.3	919.5	1173164	919.5	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260629	170.99	170.99	163.27	165.17	13752	165.17	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260629	334.05	350.65	334.05	347.4	37724736	347.4	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260629	988.75	997.5	983.45	986.8	1396899	983.7636	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260629	7625	7650	7440	7486.5	136624	7486.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260629	110.99	111	106	106.81	413288	106.81	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260629	141	142	140.58	141.13	52821	141.13	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260629	301.9	307.5	301	303.75	1682185	303.75	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260629	107	107.48	104.09	104.35	20141614	104.35	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260629	1915	1930	1884	1922.5	256	1922.5	up	down	incorrect
NCC.NSE	NCC Limited	20260629	153.66	154.4	149.5	149.94	1492604	149.94	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260629	193.52	195.16	192.5	194.2	40673	194.2	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260629	2599	2700	2450	2521.4	134	2521.4	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260629	2.43	2.49	2.32	2.35	2414586	2.35	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260629	811.95	818.6	801.2	814.2	14077	810.2769	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260629	80.02	81	79.79	80.37	116812	80.37	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260629	15.57	16.18	15.57	15.86	50353	15.86	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260629	11.42	11.8	11.24	11.67	200508	11.67	up	up	correct
NELCAST.NSE	Nelcast Limited	20260629	133.2	137	131.61	136.16	165517	135.4179	up	up	correct
NELCO.NSE	Nelco Limited	20260629	870	914	860.65	889.25	523066	889.25	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260629	1874.8	1896.2	1845	1882.3	36336	1882.3	up	up	correct
NESCO.NSE	Nesco Limited	20260629	1091.6	1104	1087.1	1093.7	20556	1086.7019	up	up	correct
NETF.NSE	Tata Mutual Fund	20260629	260.9	263.4	258	260.31	3035	260.31	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260629	32.35	32.4	31.3	31.4	3820265	31.4	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260629	18000	18300	17944	18088	54500	18054.6327	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260629	473.55	477.65	465	468.25	565673	463.0659	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260629	3.9	4.05	3.9	3.98	4263	3.98	up	up	correct
NFL.NSE	National Fertilizers Limited	20260629	75.5	75.53	74.21	74.44	617618	74.44	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260629	36.7	38.75	36.7	37.95	16122	37.95	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260629	1962.9	1971.6	1888	1902.9	922012	1898.6917	down	down	correct
NHPC.NSE	NHPC Limited	20260629	78.52	82.1	78.44	81.57	85760641	81.57	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260629	184.25	184.45	179.01	181.39	2208889	179.9082	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260629	30.18	30.68	30	30.2	6227	30.2	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260629	274.39	274.39	271.9	272.3	5346196	272.3	down	down	correct
NIITLTD.NSE	NIIT Limited	20260629	100.15	100.66	95.66	96.21	819483	96.21	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260629	7.71	7.72	7.5	7.53	142176	7.53	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260629	12.94	12.94	12.6	12.66	274738	12.66	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260629	1276.6	1320	1255	1264.7	12206	1245.396	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260629	357.4	362.85	343.5	346.75	6111	346.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260629	29.71	30.29	29.7	30.14	31374	30.14	up	up	correct
NITCO.NSE	NITCO Limited	20260629	106.1	110.35	105.01	107.03	1214805	107.03	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260629	544.55	567.8	541.5	559.95	159409	559.95	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260629	182	195	182	185.03	4456	185.03	up	up	correct
NKIND.NSE	N.K Industries Limited	20260629	64.3	64.3	62	62	325	62	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260629	320.9	328.9	317.45	327.75	6784029	327.75	up	up	correct
NMDC.NSE	NMDC Limited	20260629	85	85.69	84.31	85.45	43129312	85.45	up	up	correct
NOCIL.NSE	NOCIL Limited	20260629	183.15	187.64	180.5	182.56	665283	180.8708	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260629	4.8	5	4.62	4.73	144645	4.73	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260629	71.97	75.56	69.5	70.5	2853	70.5	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260629	295.67	295.67	291.89	293	626	293	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260629	452.05	463.95	429.05	433.25	7848	433.25	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260629	432	440	401.55	429.8	1102151	429.8	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260629	5505.5	5531.5	5435	5457.5	1852	5457.5	down	down	correct
NTPC.NSE	NTPC Limited	20260629	352	357.9	351.55	356.1	49895304	356.1	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260629	750.05	760	750.05	758	8714	745.4744	up	up	correct
NURECA.NSE	Nureca Limited	20260629	236.55	243.1	233.35	234.8	6491	234.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260629	307	309.1	302.85	304.15	193554	304.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260629	327	334.5	311.05	313.9	26914	313.9	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260629	1751	1779	1739.3	1754.1	576931	1752.2052	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260629	10974.5	11055	10770	10874.5	468469	10874.5	down	down	correct
OIL.NSE	Oil India Limited	20260629	408.75	414	407	412.75	6049429	412.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260629	59	61.8	57	59.99	61511	59.99	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260629	1505	1519	1465.2	1474.1	636004	1474.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260629	221.29	221.29	213.21	216.43	42416	216.43	down	down	correct
OMAXE.NSE	Omaxe Limited	20260629	77.4	92.97	76.99	84.26	20412238	84.26	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260629	86.15	87.8	84.15	84.66	93471	84.66	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260629	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260629	32.59	33.9	31.5	33.59	18896	33.59	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260629	58.05	58.05	56.75	57.08	462843	57.08	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260629	234	237.15	229.7	234.05	38227413	234.05	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260629	58	61.5	57.6	60.22	879937	60.22	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260629	288.1	297	280.7	287	973643	279.14	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260629	472	487.7	456.25	469.75	318259	469.75	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260629	235.98	235.98	224.19	224.19	4560	224.19	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260629	971	971.5	917.5	950.8	118442	950.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260629	55.53	56.49	54.99	55.33	24020	55.33	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260629	5.88	6.08	5.57	5.71	240767	5.71	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260629	326	329.25	320.75	323.35	7482	322.3271	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260629	133.9	135.05	132.82	133.79	164286	133.79	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260629	177.89	177.89	173.55	175.4	83304	174.6396	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260629	138.01	142.1	135.77	141.13	843663	140.4529	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260629	70.1	72.4	68.1	71.47	4474	71.47	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260629	17	17.44	16.8	16.82	150869	16.82	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260629	3929.8	3959.9	3840	3860.3	7096	3860.3	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260629	1.55	1.59	1.52	1.53	11840	1.53	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260629	43.4	44	41.31	41.73	45043	41.73	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260629	41000	41600	40225	40405	41754	40405	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260629	59.8	60.7	59.43	60.32	13408393	60.32	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260629	91.7	94.4	90.31	91.08	864	91.08	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260629	59.02	59.02	56.84	59.02	16462	59.02
PANACEABIO.NSE	Panacea Biotec Limited	20260629	559.95	567	531.05	553.75	349582	553.75	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260629	449	450	430.25	435.75	22904	435.75	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260629	400	419.75	398.2	400.55	357716	400.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260629	93.99	93.99	87	87.77	4044	87.77	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260629	70	70	67.11	67.81	1384038	67.81	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260629	235	242	229.95	230.84	602820	230.84	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260629	2.76	2.76	2.76	2.76	104561	2.76
PATELENG.NSE	Patel Engineering Limited	20260629	33.87	34.95	32.76	34.52	13985864	34.52	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260629	16.2	16.25	15.75	16.18	656010	16.18	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260629	8.57	8.6	8.48	8.53	26254159	8.53	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260629	83.11	84.86	82.2	82.48	49518	82.48	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260629	18.41	19.4	17.9	18.5	4847	18.5	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260629	162.5	168	159.9	166.48	633691	166.48	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260629	15.48	15.78	15.3	15.37	116683	15.37	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260629	4500	4512	4265	4292	6170867	4292	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20260629	282.25	285	280.1	281.25	2362234	281.25	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20260629	430.1	432.45	422.2	424.45	8257412	424.45	down	down	correct
PFIZER.NSE	Pfizer Limited	20260629	4460.7	4513.4	4360.1	4404.9	118892	4334.5761	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260629	209.94	215	207	210.49	138887	210.49	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260629	30.76	31.99	30.65	31.38	1417079	31.38	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260629	546	549.35	534.1	536.5	1031847	536.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260629	9020	9043	8750.5	8813	34853	8813	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260629	6254.5	6285.5	6215	6246.5	6269	6246.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260629	2070	2080.4	1990	2003.7	96493	2003.7	down	down	correct
PGINVIT.NSE	IV	20260629	93.89	94	93.73	93.78	1639263	93.78	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260629	1894	1930	1890	1912	519913	1912	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260629	1597.7	1620.7	1595	1599.9	1536107	1588.465	up	up	correct
PIIND.NSE	PI Industries Limited	20260629	2684.9	2695.7	2553.3	2559.8	649573	2559.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260629	4398.8	4398.8	4340.6	4348.1	1300	4339.2799	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260629	8.5	8.85	8.08	8.84	279134	8.84	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260629	22.61	23	21.76	22.33	39063	22.33	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260629	978.7	982.2	961.1	965	40932	965	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260629	732	750	701	726.1	350	726.1	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260629	175.12	181.9	174.81	181.15	54369	181.15	up	up	correct
PNB.NSE	Punjab National Bank	20260629	107.55	108.25	106.11	106.96	13574053	106.96	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260629	91.5	91.51	88.51	90.36	688920	90.36	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260629	1038.9	1061.1	1024.3	1034	996558	1034	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260629	22.63	23.73	21.7	21.95	3959	21.95	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260629	231.5	231.73	224.35	226.37	398971	226.37	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260629	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260629	253	253	238.55	240.7	6148	240.7	down	down	correct
POKARNA.NSE	Pokarna Limited	20260629	1078.5	1088.35	1028	1062.75	111546	1062.0908	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260629	9664	9972	9420.5	9779	1261915	9779	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260629	1650.2	1675	1625.5	1652.6	120191	1652.6	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260629	992.15	992.15	958.6	969.35	98065	969.35	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260629	315.2	317.45	310.1	311.55	7326	311.55	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260629	440	442.35	425	428.45	2451602	428.45	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260629	287	287.65	283.5	286.25	16957025	286.25	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260629	34005	35360	33120	34975	413158	34975	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260629	2771	2797.7	2700	2720	85881	2720	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260629	230	243.82	230	235.9	46528	235.9	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260629	262.4	314.9	261.17	305.67	3841343	305.67	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260629	20.3	21	20.25	20.49	16710	20.49	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260629	348.7	350.75	340.3	346.4	1434381	346.4	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260629	142.98	144.33	139.23	139.74	369724	139.74	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260629	4.2	4.3	4.09	4.17	139637	4.17	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260629	8.31	8.6	8.2	8.3	52729	8.3	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260629	151.09	151.69	147.74	148.33	105053	147.2745	down	down	correct
PRECOT.NSE	Precot Limited	20260629	701	751	701	710.3	4355	710.3	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260629	420.7	421.3	396	400.95	521780	400.95	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260629	741.45	815	741.45	808.5	3267948	808.5	up	up	correct
PREMIER.NSE	Premier Limited	20260629	3.1	3.1	2.88	3.01	6506	3.01	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260629	62.05	65.82	61.6	65.82	159771	65.82	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260629	1572	1572	1523.2	1539.4	354382	1539.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260629	598	606.35	580.5	583.25	1154105	583.25	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260629	298.8	300.1	286	289.45	34668	289.45	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260629	281.7	287.4	277.8	285.3	314362	285.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260629	16.3	17	16.3	16.3	371827	16.3
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260629	3587.4	3642.2	3545	3598.2	54074	3598.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260629	118.89	118.89	117.45	117.55	142442	117.55	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260629	24.66	24.67	24.15	24.35	1485481	23.9677	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260629	995	995	968.1	978.85	48195	978.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260629	97	97.34	94.96	95.52	7980883	95.52	down	down	correct
PTC.NSE	PTC India Limited	20260629	181.71	183.74	180.1	181.89	703261	181.89	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260629	42.01	42.5	41.8	42.24	28566	41.2047	up	up	correct
PULZ.NSE	SM	20260629	25.6	25.6	24.6	24.8	8000	24.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260629	1031.9	1034.3	1011.4	1020.7	4612	1018.0655	down	down	correct
PURVA.NSE	Puravankara Limited	20260629	215.46	222.9	213.05	214.46	447677	214.46	down	down	correct
PVP.NSE	PVP Ventures Limited	20260629	29.15	29.15	27.72	28.66	450615	28.66	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260629	116.24	117.3	116.11	116.79	126029	116.79	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260629	270	271.11	263.2	263.38	2022	263.38	down	down	correct
QUESS.NSE	Quess Corp Limited	20260629	251	251	245.51	247.94	181870	247.94	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260629	176.69	179.45	172.8	174.31	40827	174.31	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260629	1.35	1.41	1.29	1.32	16399	1.32	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260629	3.02	3.07	2.92	3.04	29178	3.04	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260629	3841.8	3914.6	3786	3865	760918	3856.4323	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260629	6.07	6.39	6.07	6.11	31210	6.11	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260629	312	313	305.05	306.2	455450	306.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20260629	185.73	186.94	183.02	184.48	1993496	184.48	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260629	92.17	92.17	92.17	92.17	52650	92.17
RAJMET.NSE	Rajnandini Metal Limited	20260629	3.69	3.7	3.6	3.67	145353	3.67	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260629	435.65	444.45	430.8	434	34383	432.2496	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260629	31.9	31.94	31	31.21	42069	31.21	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260629	12.65	13	12.34	12.72	60949	12.72	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260629	6.86	6.86	6.86	6.86	0	6.86
RALLIS.NSE	Rallis India Limited	20260629	229.4	230	221.77	224.59	396955	224.59	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260629	28.5	29.8	28.5	28.72	6733	28.72	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260629	4.63	4.63	4.41	4.42	5663430	4.42	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260629	914.5	933.35	912.85	929.7	623589	929.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260629	333.5	343.75	326.5	331.25	2040365	331.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260629	714.9	836.9	714.9	793.2	30482382	793.2	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260629	405.3	409.95	398	399	53821	399	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260629	12.72	12.95	12.1	12.33	160268	12.33	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260629	1640.1	1740	1621.5	1708	54790	1708	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260629	2666.5	2674	2525	2570.2	127981	2570.2	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20260629	591.8	591.8	578.25	586	298719	586	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260629	371.5	371.5	362.25	363.8	11998005	363.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260629	132.6	132.67	129.38	129.88	1082325	129.88	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260629	0.91	0.92	0.87	0.87	4045795	0.87	down	down	correct
RECLTD.NSE	REC Limited	20260629	365.55	367.95	363	364.95	10623804	364.95	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260629	286	287.8	273.63	275.52	5605280	269.6	down	down	correct
REFEX.NSE	Refex Industries Limited	20260629	350	365	345.95	355.8	2322370	354.6663	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260629	42	42	39	41.89	2767	41.89	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260629	406.05	426	390	417.85	4237637	417.85	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260629	1308	1313.7	1292.6	1301	13757656	1301	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260629	274.3	274.3	263.75	269.99	708668	269.99	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260629	73.61	73.61	73.61	73.61	179675	73.61
REMSONSIND.NSE	Remsons Industries Limited	20260629	82.5	84.8	80.25	81.08	77620	81.08	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260629	22.42	22.6	22.14	22.26	2826151	22.26	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260629	420	432.8	416.45	421.45	342879	421.45	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260629	65.7	67.65	63	66.67	6206	66.67	up	up	correct
REPRO.NSE	Repro India Limited	20260629	372.15	375.85	365	370.05	12035	370.05	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260629	193.9	195.78	190.64	194.74	96364	194.74	up	up	correct
RGL.NSE	Renaissance Global Limited	20260629	114.15	118	113.4	115.63	549502	115.63	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260629	2.15	2.18	2.1	2.12	560414	2.12	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260629	376	380.75	367.65	372.95	316201	372.95	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260629	134.73	135.5	131.02	132.99	1447694	132.99	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260629	830	868.8	817.55	834.85	494156	834.85	up	up	correct
RITES.NSE	RITES Limited	20260629	208	214	204.8	206.11	381816	206.11	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260629	19.31	19.79	18.5	18.69	17577	18.69	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260629	27.9	27.9	26	26.64	39548	26.64	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260629	563	570	556.7	558.65	101327	558.65	down	down	correct
RML.NSE	Rane (Madras) Limited	20260629	1041.4	1160	1035.1	1125.8	201409	1125.8	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260629	337.1	347.45	330.1	332.05	12855	332.05	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260629	149.24	149.39	147.01	147.8	650377	147.8	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260629	2.92	2.92	2.92	2.92	62875	2.92
ROML.NSE	Raj Oil Mills Limited	20260629	46.02	46.7	46	46	2632	46	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260629	530.1	534.7	515	523	95772	522.496	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260629	57.91	57.99	56.31	56.46	18806	56.46	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260629	525.75	525.75	516	517.8	77559	517.8	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260629	2200	2309.9	2200	2278.4	8271	2256.1019	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260629	24.8	24.83	24.01	24.14	27464501	24.14	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260629	64.95	65.92	62.31	63.22	26003	63.22	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260629	872	880	859	862	22224	862	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260629	35.48	35.48	35.48	35.48	799	35.48
RSWM.NSE	RSWM Limited	20260629	195	195.02	187.5	191.9	32565	191.9	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260629	249.6	250.5	238	238.9	312495	238.9	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260629	34	34.06	32.59	32.88	2000870	32.88	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260629	9.13	9.16	8.94	9.01	10846860	9.01	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260629	329	334.9	321	325.45	3990	325.45	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260629	6.15	6.23	6.15	6.18	39425	6.18	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260629	112.36	112.36	109.55	109.8	13527	109.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260629	167.9	174.28	167.2	168.58	344155	168.58	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260629	44.01	47.99	44.01	45.23	43187	45.23	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260629	240.25	240.78	236.78	237.51	3979891	237.51	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260629	396	396	366.55	370.75	812	370.75	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260629	8.31	8.52	8.11	8.49	3734	8.49	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260629	8.81	8.96	8.62	8.7	119136	8.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260629	2.71	2.76	2.65	2.68	82210	2.68	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260629	1590.6	1656.9	1568	1586.6	68222	1584.6506	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260629	24.12	25.5	24.12	24.91	6747	24.91	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260629	179.88	179.88	174.5	175.44	44912	175.44	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260629	170.79	176.89	170.4	175.23	53065148	175.23	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260629	812.05	851	812.05	832.45	164772	832.45	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260629	16.93	17.47	16.3	16.63	72262	16.63	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260629	163.75	189.9	162.45	185	71487865	185	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260629	1.89	1.9	1.83	1.86	568570	1.86	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260629	6.21	6.21	5.96	6.09	8969467	6.09	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260629	259.5	266.95	256.15	256.6	65	256.6	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260629	55.01	56.29	54.1	54.48	52950	54.48	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260629	647	648.95	626	628.35	36224	628.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260629	6.5	6.63	6.21	6.35	18586	6.35	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260629	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260629	958	1020.1	958	1011.3	872	1011.3	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260629	684.9	685.6	666.2	674.05	145664	674.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260629	536.3	543.75	526	532.35	18009	532.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260629	411.1	425.95	408.45	421.95	295198	421.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260629	42.4	42.4	42.4	42.4	104485	42.4
SANOFI.NSE	Sanofi India Limited	20260629	3341	3399.9	3333.1	3366.7	17493	3366.7	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260629	0.22	0.22	0.21	0.21	957641	0.21	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260629	518.5	519.9	503.7	505.5	307555	505.5	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20260629	482	509.9	475.75	496.55	2529480	496.55	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260629	99	99	96.25	97.45	61826	95.5678	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260629	2260.4	2271	2153.1	2187.5	45473	2171.9909	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260629	328.3	331	315.05	318.25	3636	318.25	down	down	correct
SATIA.NSE	Satia Industries Limited	20260629	55.55	55.92	53.68	53.99	135780	53.99	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260629	230.01	237.45	226.75	235.89	245376	235.89	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260629	760.45	769.85	734	746.95	433829	746.95	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260629	624.6	627.65	600.2	601.9	3444158	601.9	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260629	118.3	120.98	118.16	118.58	2873	118.58	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260629	307.5	307.5	298.17	299.47	14649	299.47	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260629	293.73	293.73	285.51	286.55	122219	286.55	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260629	209.84	216.18	209.84	214.37	8393	214.37	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260629	1759.6	1772.7	1736.9	1755.4	3910884	1755.4	down	down	correct
SBIN.NSE	State Bank of India	20260629	1044.45	1046.4	1030.85	1036.1	16818246	1036.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260629	4157	4169.8	4051	4092	63824	4092	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260629	147.9	149.07	144.25	145.51	38510	145.51	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260629	1336	1468.8	1320	1453.6	1534958	1453.6	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260629	312.6	316.5	305.5	307.3	2685070	307.3	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260629	69.89	70	66.95	67.74	1110480	67.74	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260629	1484.3	1492.9	1425.1	1450.9	31361	1450.9	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260629	19.01	19.69	18.5	19	8243	19	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260629	98.1	98.7	95.28	95.7	845476	95.7	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260629	226.71	228	222	226.45	48642	226.45	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260629	16.49	16.82	16.49	16.49	44673	16.49
SETF10GILT.NSE	SBI Mutual Fund	20260629	265	265	264	264.67	2223	264.67	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260629	258.15	260.02	256.98	257.08	610312	257.08	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260629	594.95	599.55	591.05	593.2	738688	593.2	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260629	775.48	777.89	764	766.01	22038	766.01	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260629	0.46	0.46	0.42	0.44	133551	0.44	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20260629	12.9	13.34	12.83	13.02	2078	13.02	up	up	correct
SFL.NSE	Sheela Foam Limited	20260629	728.9	745	726.35	742.65	151534	741.647	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260629	582	589.65	553.05	560.4	12853	560.4	down	down	correct
SGL.NSE	STL Global Limited	20260629	10.21	10.58	9.75	10.01	28408	10.01	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260629	70	70.82	69	69.49	14384	69.49	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260629	582	594.8	565.85	589.7	1760658	589.7	up	up	correct
SHALBY.NSE	Shalby Limited	20260629	172.51	173	168	171.59	79774	171.59	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260629	51.15	52.99	50.77	51.16	33491	51.16	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260629	122.51	125	122.05	122.55	63166	122.55	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260629	6.75	6.75	6.28	6.44	34499	6.44	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260629	438	444.85	438	440.45	16905	438.4198	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260629	878.95	883.95	872.05	880.4	120237	880.4	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260629	829.75	835.15	818	830.9	26692	830.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260629	134	136	133.09	134.9	823241	134.9	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260629	449.41	452.39	447.17	449.16	4835	449.16	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260629	132.39	132.39	128.1	131	17935	131	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260629	571.6	592.8	556.95	573.6	1341120	573.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260629	16.5	16.96	16.05	16.31	27627	16.31	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260629	62.5	62.5	59.6	59.61	721	59.61	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260629	146.5	150	145	148.73	2811	148.73	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260629	135.4	135.5	130.27	132.24	190612	132.24	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260629	358.3	374.4	349.65	365.2	91996	365.2	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260629	34.2	34.3	33.88	33.95	6828	33.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260629	74.5	76.5	73.75	74.53	38808	74.53	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260629	25865	25960	25040	25145	95945	25145	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260629	397.65	414.5	392.05	407.9	54573	407.9	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260629	42.5	42.73	42.06	42.2	33131	42.2	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260629	0.39	0.41	0.38	0.4	500029	0.4	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260629	137.2	139.98	137.2	138.01	2577	138.01	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260629	4036.4	4069	3951.1	4008.9	76546	4004.0931	down	down	correct
SHUBHLAXMI.NSE	SM	20260629	27	27.5	26	26.2	10000	26.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260629	5.5	5.6	5.31	5.51	30262	5.51	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260629	940.1	959.9	934.35	952.05	344401	950.4018	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260629	20.17	20.17	20.17	20.17	112	20.17
SIEMENS.NSE	Siemens Limited	20260629	3650	3668.4	3561.1	3586	402739	3586	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260629	48.75	48.75	47.02	47.1	3166	47.1	down	down	correct
SIL.NSE	Standard Industries Limited	20260629	16	16.4	15.31	15.75	41928	15.75	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260629	75.9	76.62	74.15	74.94	146354	74.94	down	down	correct
SILINV.NSE	SIL Investments Limited	20260629	415.1	428.95	415.1	422.2	765	419.6818	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260629	17.3	17.3	16.11	16.21	18303	16.21	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260629	6.78	6.86	6.55	6.69	8738	6.69	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260629	253.1	256.9	250.05	252.3	38564	252.3	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260629	73.1	74.46	71.79	72.84	47822	72.84	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260629	410	410.5	403.5	406.4	343075	406.4	down	down	correct
SIS.NSE	SIS Limited	20260629	436	444.9	432.3	435.85	339845	435.85	down	down	correct
SITINET.NSE	SITI Networks Limited	20260629	0.34	0.35	0.33	0.34	673955	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260629	645.3	650.2	632.35	635.8	43962	630.6355	down	up	incorrect
SJVN.NSE	SJVN Limited	20260629	72.08	72.88	71.4	71.79	3049472	71.79	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260629	1658	1675	1649.1	1655.7	23703	1616.23	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260629	0.88	0.88	0.88	0.88	120319	0.88
SKIPPER.NSE	Skipper Limited	20260629	529	532.95	520.1	528.55	457126	528.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260629	269.01	310	269.01	304.05	3826040	304.05	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260629	171.36	179.72	170.4	171.67	7137	169.7617	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260629	72.6	72.6	69.7	70.93	448007	70.93	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260629	376.6	387	374.55	380.7	191350	380.7	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260629	38.39	38.39	36.05	36.74	170458	36.74	down	down	correct
SOBHA.NSE	Sobha Limited	20260629	1408	1421.9	1382	1387.3	55494	1381.6368	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260629	568.05	582.65	568	571.7	166120	571.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260629	17429	17901	17274	17798	430870	17798	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260629	517.9	525.3	510.3	517.65	154981	517.65	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260629	93.25	96.8	90.01	91.15	13345	90.72	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260629	119	120	105.54	106.85	289292	106.85	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260629	619.25	629.95	609.4	620.75	3941395	620.75	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260629	284.25	284.65	273.5	275.05	852466	271.347	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260629	528.05	529.95	496.35	503.8	284617	503.8	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260629	45.41	46.6	44.91	45.84	16488721	45.84	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260629	225	227	212.05	216.55	576609	216.55	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260629	1094.5	1094.55	1010.5	1051.4	211144	1051.4	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260629	266.8	268.6	261.25	263.5	197136	263.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260629	225	232.9	220.05	231.19	1809532	231.19	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260629	3.66	3.85	3.66	3.66	1117698	3.66
SPECIALITY.NSE	Speciality Restaurants Limited	20260629	127.24	138.5	125.2	133.31	160867	133.31	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260629	35.81	37.44	35.1	35.36	56932	35.36	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260629	69.25	69.49	67.4	67.61	312187	67.61	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260629	31.21	32.37	29.91	30.16	15012	30.16	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260629	199.19	199.49	195.02	197.68	170288	197.68	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260629	219	221.8	211	213.12	6974	213.12	down	down	correct
SRF.NSE	SRF Limited	20260629	2732.9	2738.4	2648.8	2670	988256	2670	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260629	478	490.1	478	482.55	5394	482.55	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260629	0.36	0.37	0.36	0.36	320520	0.36
SSWL.NSE	Steel Strips Wheels Limited	20260629	230	233.55	227.31	229.51	259138	229.51	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260629	1099.9	1124	1085.4	1103.4	241409	1103.4	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260629	210	211.09	208	208.53	195283	208.53	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260629	137.61	140.98	135.11	136.65	10386	136.65	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260629	130	130.52	127.23	128.13	47210	128.13	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260629	77.35	77.9	76.2	76.55	6331	76.55	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260629	12.4	12.85	12.04	12.6	4832571	12.6	up	up	correct
STEL.NSE	STEL Holdings Limited	20260629	597	597	570.4	572.65	3843	572.65	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260629	246.9	249.78	240.1	247.63	26566	247.63	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260629	620	636	582.7	624.55	2389846	624.55	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260629	789.5	789.5	768	778.75	134429	778.75	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260629	3328.9	3338.9	3247.7	3287.7	19560	3287.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260629	11.72	11.72	11.14	11.32	1554279	11.32	down	down	correct
SUBROS.NSE	Subros Limited	20260629	835.05	837.55	811.15	815.6	113953	815.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260629	880	896.35	875	880.1	51897	880.1	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260629	435	437.75	416.05	419.9	1407266	418.8902	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20260629	40.7	41.39	38.66	41.19	243919	41.19	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260629	1532	1547.9	1500	1503.5	2349	1503.5	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260629	1.36	1.37	1.33	1.33	376091	1.33	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260629	4627.1	4660	4431	4547.5	234673	4523.7181	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260629	803	810	795	805.95	386	805.32	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260629	933.55	934	907.2	928.8	534755	928.8	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260629	344	344	333.15	340.95	148586	340.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260629	1876.8	1897.1	1855.9	1874.8	1655869	1874.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260629	317.6	323	305.65	315.7	171179	315.7	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260629	512	529.8	509.1	513.65	569043	513.65	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260629	159.9	162.67	158.06	158.39	2820	158.39	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260629	5.46	5.73	5.46	5.73	127796	5.73	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260629	468.4	469.45	457.8	459.35	82700	459.35	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260629	1.4	1.4	1.39	1.4	150402	1.4
SUPREMEIND.NSE	The Supreme Industries Limited	20260629	3397.7	3413	3176	3193	669253	3193	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260629	26.9	27.37	26.75	26.92	53955	26.92	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260629	18.68	21.25	18.68	19.97	298911	19.97	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260629	61.5	62.48	60.35	61.11	3951	61.11	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260629	260	263.29	257.25	258	587685	258	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260629	173.49	179.8	171.5	173.55	546573	173.55	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260629	37.71	38.9	37.01	38.23	38237	38.23	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260629	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260629	270.65	286	264.25	277	2769571	277	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260629	2.88	2.9	2.65	2.73	178602	2.73	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260629	58	58	56.93	57.21	68862375	57.21	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260629	3.94	4.13	3.82	3.88	9849	3.88	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260629	3959	3998	3867.9	3961	30680	3854.82	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260629	614.65	654	610	633.55	44741	629.8797	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260629	245.85	246.01	237.51	244.35	1910049	244.35	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260629	687	699.8	680.1	690.6	74025	685.6728	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260629	436	445.95	431.5	434.15	801376	434.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260629	198.99	198.99	195.03	195.2	437	195.2	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260629	335	339.3	324.05	326.65	73880	326.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260629	28.47	28.47	26.62	26.62	233055	26.62	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260629	407	419.4	403.55	416.05	701401	416.05	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260629	522.95	534.95	521.2	530.35	438566	530.35	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260629	18.48	19.32	17.63	18.12	28254	18.12	down	down	correct
TARC.NSE	TARC Limited	20260629	126	126	121.81	123.93	259113	123.93	down	down	correct
TARMAT.NSE	Tarmat Limited	20260629	50.3	51.37	48.5	50.12	21842	50.12	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260629	8550	8675	8350	8525.5	2245	8525.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260629	746.2	746.9	726.8	729.65	674314	729.65	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260629	1990.1	2017.8	1949.5	1987	769232	1987	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260629	1142.6	1142.7	1102	1112.8	1632263	1112.8	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260629	4041	4054.9	3952.2	3976.8	365077	3976.8	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260629	678	678.8	663.75	666.35	217919	666.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260629	388.95	390.3	385.1	386.5	3614843	386.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260629	188.73	191.27	188.6	189.9	62549132	189.9	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260629	1180.7	1211	1168	1196	46529	1196	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260629	185.65	194.78	184.61	189.19	422874	189.19	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260629	927.2	943.1	927.2	935.55	17430	934.5468	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260629	530.8	530.8	513	515.55	124483	515.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260629	17.61	17.61	17.61	17.61	11327	17.61
TCPLPACK.NSE	TCPL Packaging Limited	20260629	2999.8	3200	2960.5	2992.4	48863	2992.4	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260629	2090	2105	2071	2097.9	3412470	2097.9	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260629	1246	1255.1	1185	1233	838888	1233	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260629	1452	1459.9	1440.5	1447.2	49918	1447.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260629	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260629	1439.7	1453.9	1428.6	1433.8	2466821	1397.48	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260629	1088.2	1097.5	1074	1087.3	394964	1087.3	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260629	620.1	623.35	592.3	603.55	2897153	603.55	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260629	558	559.85	537.55	552.2	175197	552.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260629	406.5	428.95	402.25	411.5	17505	411.5	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260629	111.7	112	108.28	108.6	127723	108.6	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260629	46.41	48	46	46.13	28518	46.13	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260629	109.45	110.34	107	107.54	1461781	107.54	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260629	78.14	79.8	74.72	75.54	3501123	75.54	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260629	12.1	12.95	11.51	12	20161	12	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260629	8.81	9.1	8.79	9.05	2615	9.05	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260629	5702	6153.4	5620	5875.1	571598	5858.712	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260629	98	100	92.85	93.93	59991	93.93	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260629	114.9	117.04	111.09	112.52	118768	112.52	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260629	4832.1	5277.8	4755.5	5105	927416	5105	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260629	110.4	111.07	108	108.64	754166	108.64	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260629	321.55	329	310	322.7	28522	322.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260629	518.5	536.75	515.4	524.4	337380	524.4	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260629	433.9	447.95	432.6	445.4	643174	445.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260629	2559	2629	2524.5	2617.4	9786	2617.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260629	3077.7	3078.1	3010	3022.3	436979	3022.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260629	4.65	4.65	4.28	4.41	43101	4.41	down	down	correct
TIL.NSE	TIL Limited	20260629	215	215	207.35	210.54	78370	210.54	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260629	182.21	184.1	178.8	179.56	2533954	179.56	down	down	correct
TIMKEN.NSE	Timken India Limited	20260629	3656	3666.6	3450	3491	270315	3491	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260629	163.01	164.3	158.64	159.7	929818	159.7	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260629	49.9	58.03	49.1	57.98	5011156	57.98	up	up	correct
TITAN.NSE	Titan Company Limited	20260629	4285	4316.3	4266.6	4277.2	569087	4263.2113	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260629	94.6	96.29	93.55	94.48	122069	94.48	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260629	144.98	151.75	144.37	145.16	268638	145.16	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260629	9.02	9.24	8.91	8.98	28399	8.98	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260629	83.16	87	82.51	86.5	1843	86.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260629	4516.2	4742.9	4506.1	4657.6	2069992	4657.6	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260629	1420.1	1435	1393.3	1418	349977	1418	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260629	50.59	50.8	48.51	50.37	1653	50.37	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260629	69.71	71.4	69.06	70.69	784	70.69	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260629	71.89	73.91	70.38	70.7	72335	70.7	down	down	correct
TRANSWIND.NSE	SM	20260629	12.55	12.55	12.55	12.55	4000	12.55
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260629	6.91	6.91	6.6	6.6	13159	6.6	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260629	147	147	138.05	141.07	11840	141.07	down	up	incorrect
TRENT.NSE	Trent Limited	20260629	3225.3	3312	3225.3	3265.5	2676532	3265.5	up	down	incorrect
TRF.NSE	TRF Limited	20260629	245.17	247.19	236.1	237.03	6657	237.03	down	up	incorrect
TRIDENT.NSE	Trident Limited	20260629	26.45	26.45	25.8	25.89	4853980	25.89	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260629	52.9	53	50	50.8	28160	50.8	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260629	669.35	696.6	660.5	687.4	2134509	687.4	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260629	409.8	416	407.65	412.3	223534	412.3	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260629	922.75	935.45	910.8	927.2	1821	917.8197	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260629	570	602.7	569.8	595.75	412005	595.75	up	up	correct
TTL.NSE	T.T. Limited	20260629	6.81	6.9	6.73	6.81	24588	6.81
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260629	42.78	42.79	41.71	42.01	1727935	42.01	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260629	502.75	516.95	486.05	508.5	140643	508.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260629	3542.4	3578	3436.6	3479.1	4095846	3479.1	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260629	4124	4139.4	4090	4100.8	3194	4100.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260629	124	124.89	118.9	122.06	75498	122.06	down	down	correct
TVVISION.NSE	TV Vision Limited	20260629	5.17	5.28	5.1	5.25	15966	5.25	up	up	correct
UBL.NSE	United Breweries Limited	20260629	1322.5	1357.5	1315.1	1322.8	195037	1322.8	up	up	correct
UCOBANK.NSE	UCO Bank	20260629	27.12	27.2	26.56	26.79	7304132	26.79	down	down	correct
UFLEX.NSE	Uflex Limited	20260629	423	426.4	417.9	418.65	30302	418.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260629	72	73.32	69.41	71	67612	71	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260629	38.66	43.25	38.66	40.79	909276	40.79	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260629	98.04	98.37	97	97.21	65670	97.21	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260629	56.14	57.07	55.62	56.91	9295732	56.91	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260629	11457	11539	11313	11344	230886	11344	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260629	5.84	5.84	5.31	5.55	678909	5.55	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260629	437.85	465	427.2	452.2	275299	452.2	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260629	218.72	220	208.8	211.84	9777	211.84	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260629	108.69	110.96	107	107.97	2039	104.4961	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260629	175	175.9	172.13	174.56	16043533	169.55	down	down	correct
UNITECH.NSE	Unitech Limited	20260629	4.78	4.85	4.69	4.72	4083850	4.72	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260629	479.9	488.35	465	471.65	2726	471.65	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260629	85.66	91.21	84.66	90.4	137244	90.4	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260629	1226.7	1232.1	1154	1223.6	154047	1223.6	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260629	370	374	356.95	357.95	962	357.95	down	down	correct
UPL.NSE	UPL Limited	20260629	590.5	593.6	564.1	568.4	13423996	562.9508	down	down	correct
URJA.NSE	Urja Global Limited	20260629	9.93	9.96	9.29	9.49	1663284	9.49	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260629	478	489.2	476.65	484.35	971454	484.35	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260629	944.45	952.3	922	926.9	580949	890.8339	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260629	227.35	230	225.01	228.72	42369	228.72	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260629	221.21	229.99	219.13	228.16	1405204	228.16	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260629	6360	6437.9	6211.1	6363.4	11655	6363.4	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260629	232.91	233.25	228.23	230.2	176152	230.2	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260629	7.29	7.53	7.11	7.47	99378	7.47	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260629	6.12	6.17	6.03	6.08	1032942	6.08	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260629	286.3	287	275	278.95	16908	278.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260629	44.6	44.83	43.6	43.73	20405	43.73	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260629	6.97	7.12	6.69	6.77	299171	6.77	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260629	606.4	628.5	603.45	618.6	119536	618.6	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260629	34.57	34.57	34	34.06	97369	34.06	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260629	54.78	55.55	52.92	54.59	103604	54.59	down	down	correct
VBL.NSE	Varun Beverages Limited	20260629	507.65	508.85	502.35	504.1	3941267	504.1	down	down	correct
VEDL.NSE	Vedanta Limited	20260629	270.5	287.4	270.5	284.55	57647547	284.55	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260629	1429.8	1448.9	1411.3	1425.6	14601	1425.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260629	2000	2044.3	1855.1	1930	93089	1930	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260629	39	39.8	37.92	39.02	89931	39.02	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260629	469.05	476.8	462.4	465.05	47457	465.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260629	125.81	126.9	122.7	124.92	25023	124.92	down	down	correct
VGUARD.NSE	V	20260629	307	310.55	303	303.9	103951	303.9	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260629	3507	3617.2	3500	3533.9	375	3533.9	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260629	280.5	284.7	270	282.55	23230	282.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260629	1370.8	1371	1285.2	1311.3	939010	1311.3	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260629	5.73	5.73	5.73	5.73	90238	5.73
VIKASECO.NSE	Vikas EcoTech Limited	20260629	1.23	1.24	1.19	1.2	2043945	1.2	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260629	1.46	1.47	1.43	1.43	2301506	1.43	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260629	592	609	581.35	584.2	233700	584.2	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260629	1368	1374.5	1320.8	1326.8	48478	1326.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260629	2152.4	2152.4	2020	2062.5	51633	2062.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260629	34.6	34.6	32.5	33.34	58192	33.34	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260629	257	258	253	253.75	14795	253.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260629	25.8	25.8	24.72	24.96	24988	24.96	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260629	312.45	316.65	305	306.3	247277	306.3	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260629	12.6	13.62	12.55	13.61	2552984	13.61	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260629	74.5	78.8	74.5	76.73	193592	76.73	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260629	40.05	42	40.05	40.88	29628	40.88	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260629	612.5	619.7	596.2	603.15	87374	603.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260629	5.44	5.5	5.34	5.45	138452	5.45	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260629	0.54	0.56	0.53	0.53	114129	0.53	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260629	262.95	262.95	255	257.23	17732	257.23	down	down	correct
VMART.NSE	V	20260629	752	772	752	755.4	123734	754.3901	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260629	10326.5	10490	9850	10080	41162	9971.6595	down	down	correct
VOLTAS.NSE	Voltas Limited	20260629	1303.2	1306.8	1280.4	1301	783912	1301	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260629	239.58	240.8	233.21	234.56	76979	234.56	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260629	283	284.4	274.55	278.85	33133	278.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20260629	261.1	261.55	259	260.5	236522	248.6993	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260629	4483.1	4550	4440	4451.7	7303	4451.7	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260629	630.1	644.8	624	640	451338	640	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260629	2100	2110	1991	1998.1	967827	1993.24	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260629	275.5	279.9	267.15	274.1	1420080	274.1	down	down	correct
WANBURY.NSE	Wanbury Limited	20260629	274.35	291.35	272.4	281.7	199940	281.7	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260629	1009.9	1009.9	976.1	988.1	2438	988.1	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260629	101.08	101.4	98.51	99.5	1955568	99.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260629	84.5	86.5	83.2	84.86	2462	84.3233	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20260629	1465	1525	1451.1	1510.8	2158510	1505.8	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260629	573.55	585.9	565.65	574.15	321133	571.34	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260629	1709.1	1723.1	1709	1715	160	1715	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260629	7562.5	7941.5	7500	7886	13540	7875.8657	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260629	487.15	497.05	467.6	471.7	149451	471.7	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20260629	1700	1796.5	1691.4	1772	922220	1772	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260629	805.2	808.6	795	800.3	182580	800.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260629	26.18	26.49	25.52	25.67	1410	25.67	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260629	863.75	895.8	850	858.85	82820	852.4098	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260629	305.15	313.45	299.1	305.05	56616	305.05	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260629	178.05	179.8	171.4	175.11	2079	175.11	down	down	correct
WIPRO.NSE	Wipro Limited	20260629	176.28	176.69	174.6	175.48	24484011	175.48	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260629	1972.1	1979	1909.1	1949.7	907449	1949.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260629	500	504	494	497.35	38344	497.35	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260629	67.9	67.9	66	66.37	15566	66.37	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260629	504.9	519.8	497.55	516.2	236172	516.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260629	62.46	62.99	61.05	61.56	45932	61.56	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260629	86.48	86.91	83.52	85	3119	85	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260629	1345.2	1375	1321.2	1364.2	37562	1362.3284	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260629	24.87	25.38	24.82	25.09	183936840	25.09	up	up	correct
YUKEN.NSE	Yuken India Limited	20260629	747.5	747.5	723.3	730.05	9863	730.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260629	111.99	112.08	106.5	107.32	19277445	107.32	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260629	8.62	8.75	8.49	8.49	477252	8.49	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260629	8.2	8.23	8	8.08	712646	8.08	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260629	200.04	201.01	199	201	271	201	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260629	5.71	5.76	5.46	5.57	103599	5.57	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260629	444.4	445.4	430.85	434	458992	423.6823	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260629	1769.8	1808	1724	1742.6	622946	1742.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260629	83.28	83.75	81.05	82.75	5656	82.75	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260629	1389.5	1423.9	1371.5	1396.3	145783	1396.3	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260629	231.8	233	225	226.35	79585	226.35	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260629	522	577.5	518.15	569.45	15733500	568.3147	up	down	incorrect