CollectAI

close-nse_india_stocks

2026/06/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260630	197.86	205.9	197.11	201.41	227121	200.182	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260630	33.19	33.19	32.06	32.39	849	32.39	down	down	correct
3MINDIA.NSE	3M India Limited	20260630	33050	34250	32605	32900	7444	32430.3315	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260630	33	33.75	31.36	31.56	3683	31.56	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260630	351.4	356.9	351	355.95	34009	355.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260630	655	665	651.25	654.75	66098	654.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260630	13.65	13.93	13.31	13.43	175649	13.43	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260630	8.61	8.89	8.55	8.61	162519	8.61
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260630	90.16	90.17	90.16	90.16	9857	90.16
AARON.NSE	Aaron Industries Limited	20260630	117.38	119.97	115.1	117.32	8877	117.32	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260630	373.9	390.85	369	377.9	469785	377.9	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260630	457	462.55	454.5	458.3	477975	458.3	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260630	375.15	384.75	368	379.05	14745	379.05	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260630	140.27	149.9	140.27	145.43	31986	145.43	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260630	1487.9	1530	1483.1	1520.8	154482	1520.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260630	13.18	13.18	13.18	13.18	0	13.18
ABB.NSE	ABB India Limited	20260630	7070	7100	6993	7024.5	367996	7024.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260630	25480	25560	25200	25440	10622	24858.3116	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260630	387.9	395.8	386	391.95	4754319	391.95	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260630	59.01	59.3	57.88	58.06	2484277	58.06	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260630	42.94	42.94	41	41	51	41	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260630	59.18	59.34	58.86	59.06	97538	59.06	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260630	75.05	75.53	74.72	75.37	4867	75.37	up	up	correct
ACC.NSE	ACC Limited	20260630	1333.9	1334.6	1322	1327.2	257423	1327.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260630	1106.2	1107.2	1096.2	1098.1	4531	1098.1	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260630	5.3	5.49	5.3	5.31	95337	5.31	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260630	990.1	1028.75	985.3	1024	498014	1024	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260630	2980	3054.6	2969	3036	2099291	3036	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260630	1504	1508.5	1484	1492.2	2679140	1492.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260630	1786.9	1816.3	1782.6	1810.2	2230098	1810.2	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260630	228	228.32	221.69	223.77	22697791	223.77	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260630	306.45	315	305	310.7	161470	310.7	up	up	correct
ADL.NSE	Archidply Decor Limited	20260630	69.9	71.5	67.1	70.36	837	70.36	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260630	9.18	9.27	8.89	9.19	16994	9.19	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260630	124.95	132	123.5	127.63	453097	127.63	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260630	53	54.21	52.99	53.19	21366	53.19	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260630	324.8	336.9	297	307.5	2179786	306.179	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260630	1410	1429.3	1405.1	1419.5	112335	1419.5	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260630	536.3	545	523.2	534.9	33036	534.9	down	down	correct
AGRITECH.NSE	Agri	20260630	114.9	117	108.2	116.49	2400	116.49	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260630	31.3	31.3	30.51	30.68	5926	30.68	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260630	40	40.76	38.25	39.13	15186	39.13	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260630	148.25	148.98	144.3	144.63	4344	144.63	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260630	871.1	875.95	850.05	855.8	15057	855.8	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20260630	4976	5180	4912.1	5081.4	205842	5081.4	up	up	correct
AIRAN.NSE	Airan Limited	20260630	16.45	16.64	16.1	16.35	43267	16.35	down	down	correct
AISL.NSE	SM	20260630	54.95	54.95	54.95	54.95	600	54.95
AJANTPHARM.NSE	Ajanta Pharma Limited	20260630	3332	3433.9	3268	3422.7	166869	3422.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260630	129.94	134.75	127.96	130	651356	130	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260630	3.8	3.8	3.62	3.67	600977	3.67	down	down	correct
AKASH.NSE	Akash Infra	20260630	27	27	26.24	26.37	4945	26.37	down	down	correct
AKG.NSE	AKG Exim Limited	20260630	10.7	10.98	10.7	10.91	2239	10.91	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260630	234.3	244.89	224.52	242.43	11640	242.43	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260630	6.99	6.99	6.99	6.99	19172	6.99
ALANKIT.NSE	Alankit Limited	20260630	8.4	8.4	8.15	8.16	76280	8.16	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260630	707.7	708	697.6	699.25	1147	699.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260630	90.6	92.4	90.39	91.58	206773	91.58	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260630	631	682	630	661.5	34579	661.5	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260630	84	84	82.32	82.63	4014	82.63	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260630	5416.5	5608	5416.5	5570	340712	5570	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260630	1677.3	1730	1661.3	1713.4	58021	1713.4	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260630	8.1	8.18	8	8.09	3029781	8.09	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260630	12.88	13.05	12.8	12.9	79265	12.9	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260630	12.68	12.8	12.6	12.71	2362608	12.71	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260630	68.9	68.9	67.26	67.55	6085	67.55	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260630	201	203.9	190	199.18	7522	199.18	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260630	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260630	7442.5	7575	7406	7530	217681	7530	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260630	24.89	26.4	24.15	25.33	16135	25.33	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260630	1704.3	1782.4	1697.3	1759.8	24873	1759.8	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260630	425	425.85	419.65	421.85	3012504	421.85	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260630	46.28	46.28	43.5	44.03	14508	44.03	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260630	38.3	38.3	36.4	37.47	5340	37.47	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260630	538.1	553.95	538.1	547.95	21861	547.95	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260630	514.05	523	511.25	521.25	851082	521.25	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260630	62.05	63.99	62.05	63.1	61622	63.1	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260630	77.99	82.66	77.49	78.34	688956	78.34	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260630	44.28	45.89	42.56	45.74	5734	45.74	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260630	1.42	1.49	1.4	1.47	18213	1.47	up	up	correct
ANMOL.NSE	Anmol India Limited	20260630	11.01	11.28	11.01	11.21	25404	11.21	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260630	2.9	2.99	2.89	2.93	3664	2.93	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260630	0.82	0.84	0.8	0.81	170204	0.81	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260630	2301	2350	2301	2331.3	24303	2331.3	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260630	1282.8	1282.8	1258.1	1264.4	256213	1264.4	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20260630	16081	16125	15655	15695	125242	15695	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260630	106.1	109	103.55	107.95	6574	107.95	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260630	499	513	494.6	507.9	40683	507.9	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260630	397.9	408	391.55	404	158945	404	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260630	1780.6	1799.1	1768.2	1788.7	890251	1788.7	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260630	788.2	832.05	784.15	822.75	919045	822.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260630	409.5	429.75	409.25	424.75	23073789	424.75	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260630	8654.5	8770	8649	8682	491231	8682	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260630	474.45	495.5	470	489.9	166162	489.2199	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260630	428.75	431.5	423.15	430.2	744125	430.2	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260630	1290.2	1293	1255.7	1263	651	1263	down	down	correct
APTECHT.NSE	Aptech Limited	20260630	103.89	106.5	103.4	103.61	56574	103.61	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260630	269.1	281.9	267.65	278.85	3365672	278.85	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260630	79	86.08	79	81.96	2434	81.96	up	up	correct
ARCHIES.NSE	Archies Limited	20260630	14.18	14.49	14.01	14.27	3404	14.27	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260630	34.52	37	34.52	35.25	1201	35.25	up	up	correct
ARIES.NSE	Aries Agro Limited	20260630	335.9	338.45	334.1	335.65	8208	335.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260630	69.33	70.59	67.91	68.26	208014	68.26	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260630	251.45	259	249.05	255.6	22010	255.6	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260630	1663.7	1718	1662.1	1694	18237	1694	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260630	25.7	26.48	25.25	25.75	8397	25.75	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260630	592	600	585.2	597.75	11067	597.75	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260630	1.1	1.11	1.05	1.09	206537	1.09	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260630	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260630	261.15	267.45	261.15	264.95	74754	264.5051	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260630	164.75	167	164.75	165.55	511	165.55	up	up	correct
ARVIND.NSE	Arvind Limited	20260630	556.2	600	552.25	587.1	5470123	587.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260630	466.2	474.45	458	470.95	229591	470.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260630	592.9	604	591.95	600.65	22781	600.65	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260630	844	860.15	841	850.2	123052	850.2	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260630	249.83	259.02	249.83	251.44	5460	251.44	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260630	508.95	539.65	508.05	520.05	42905	520.05	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260630	858.05	880	848	876.7	27301	876.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260630	673.95	673.95	659.6	661.1	206946	661.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260630	384	403.4	380.35	395.95	126920	395.95	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260630	14.8	15	14.7	14.79	41972	14.79	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260630	132.7	132.9	129.73	130.56	711049	130.56	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260630	159.06	159.87	155.76	157.7	21647894	157.7	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260630	297.1	297.65	287.1	290.3	7427	290.3	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260630	2658	2672.1	2630.3	2635.7	1821479	2635.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260630	55.61	55.61	52.07	54.1	2555372	54.1	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260630	255.9	255.9	244.1	247.1	893	241.0923	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260630	710.1	725	703.4	711.25	20569	711.25	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260630	773.9	793.95	767.35	784.45	910727	784.45	up	down	incorrect
ASTRAL.NSE	Astral Limited	20260630	1381.6	1387	1329	1335.6	1726032	1335.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260630	1737.9	1778.9	1725	1761.6	925878	1761.6	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260630	8060	8282	8060	8226.5	5638	8226.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260630	3.96	3.96	3.81	3.85	3698	3.85	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260630	731	738.1	718	731.55	1994118	731.55	up	up	correct
ATUL.NSE	Atul Ltd	20260630	6608.5	6630	6435	6464.5	24085	6464.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260630	485	495.4	480.2	481.8	294619	481.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260630	1035	1043.8	1023.85	1037.05	1997809	1037.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260630	872.9	888.6	853.05	857.2	117399	857.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260630	1551	1588.9	1547.5	1578.7	3230823	1578.7	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260630	114.48	116	112.26	114.82	3651	114.82	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260630	1767.6	1800	1745.8	1769.2	13681	1769.2	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260630	84.96	84.97	80.73	81.5	120384	81.5	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260630	469.1	479	461.25	463.6	12473	454.8972	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260630	940.4	944	920.9	933	512352	933	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260630	71.7	71.7	69.6	70.86	38038	70.86	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260630	470.5	476	467	468.5	41532	468.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260630	1357.7	1375	1343.6	1345.7	7781221	1344.6629	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260630	595.38	598.44	592.23	594.69	5278	594.69	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260630	1740	1784	1662	1703.4	1589144	1703.4	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260630	167.83	167.83	164	164.75	1724	164.75	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260630	264.44	265.32	263.38	263.77	6496	263.77	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260630	296.01	296.16	289	289.66	9724	289.66	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260630	219.79	237.7	216.61	234.86	68026	234.86	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260630	212	214.63	204.41	214.63	26326	214.63	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260630	4.45	4.63	4.45	4.53	42418	4.53	up	up	correct
BAJAJ.NSE	AUTO	20260630	9665	9750	9501	9692	430959	9692	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260630	602.5	605.3	594.5	599	405339	599	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260630	316	323	314.45	319.5	82568	316.6465	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260630	1760	1799	1754.2	1770	1234164	1770	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260630	18.05	18.08	17.47	17.65	7158610	17.65	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260630	10545	10670	10385	10603	92118	10603	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260630	986.9	1010.95	977.7	1007	12445420	1007	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260630	86.75	89.09	86.75	88.26	73606	88.26	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260630	1900	2057.8	1900	2035.9	251446	2025.86	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260630	23.7	24.08	23	23.91	50689	23.91	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260630	18.57	19	18.17	18.91	13009	18.91	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260630	2200	2208	2142.6	2180.4	102008	2180.4	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260630	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260630	184.05	184.98	181.3	182.34	61899	182.34	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260630	79.2	81	78.2	79.55	47443	79.55	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260630	527.5	565	527.5	559.7	906822	559.7	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260630	103.9	103.9	100	100.71	1507	100.71	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260630	3429.1	3459.9	3425	3429.1	1002	3429.1
BANCOINDIA.NSE	Banco Products (India) Limited	20260630	656.45	681	656.45	669	232758	669	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260630	199.85	205.18	199.61	204.18	11101201	204.18	up	up	correct
BANG.NSE	Bang Overseas Limited	20260630	27.7	30.9	27.1	29.35	432217	29.35	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20260630	89.55	94.5	89	94.36	6764	94.36	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260630	273.8	276	271.9	272.4	11512561	272.4	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260630	627.9	627.9	595.1	596.37	579530	596.37	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260630	143	143.5	140.1	140.4	7187490	140.4	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260630	130.25	135.8	130.2	134.08	27215	133.0526	up	up	correct
BASF.NSE	BASF India Limited	20260630	3647	3664.4	3589	3603.8	13951	3603.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260630	27.5	29.25	27.11	28.05	393820	28.05	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260630	696.3	698.95	681.25	683.95	239558	683.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260630	4110	4174.8	4076.3	4146.5	35483	4146.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260630	2797	2918	2794.4	2884.9	37730	2847.7139	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260630	1546	1555.5	1530	1535.2	19151	1535.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260630	33.87	34.85	33.76	33.84	880913	33.84	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260630	1335.1	1388.8	1335.1	1368.4	1879246	1368.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260630	30.41	31	28.95	29.13	26444	29.13	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260630	181.51	182.06	177.95	179.37	544390	179.37	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260630	107.2	109	107.2	107.91	238	107.91	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260630	413.5	414.45	408.5	411.8	14611849	411.8	down	down	correct
BEML.NSE	BEML Limited	20260630	1719.5	1770	1713.1	1760.4	388331	1760.4	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260630	99.1	100.45	98.97	99.42	416467	97.636	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260630	522	526.35	508.75	510.95	506186	510.95	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260630	15.21	16.27	15.04	15.43	5458179	15.43	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260630	449.3	450.85	445.6	446.7	14166	437	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260630	609.65	619.9	603	608.5	46352	608.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260630	3.19	3.19	3.19	3.19	0	3.19
BGRENERGY.NSE	BGR Energy Systems Limited	20260630	305	314	300.7	308.95	39262	308.95	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260630	197.78	216.5	197.78	211.01	87243	208.6975	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260630	407	432.3	405.55	431.85	179911	431.85	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260630	2.98	3.04	2.83	2.94	236200	2.94	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260630	2114.1	2166.1	2056.1	2144.1	2138525	2144.1	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260630	126.3	134.18	126.22	132.29	75086	132.29	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260630	1351.2	1369.8	1336.2	1352.1	6707	1352.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260630	201.73	203.39	199.66	200.33	81851	200.33	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260630	1853	1876.6	1843.2	1855	7233634	1831.9684	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260630	414.55	420	411.75	414.1	18542296	414.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260630	49.56	50.5	48.74	49.38	61070	49.38	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260630	776	779.7	749	771.2	4744	771.2	down	down	correct
BIOCON.NSE	Biocon Limited	20260630	416.15	421.1	411.2	418.3	6045593	418.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260630	35.6	35.79	34.9	34.94	7445	34.94	down	down	correct
BIRET.NSE	RR	20260630	324	332.81	324	331.04	597271	331.04	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260630	202	208	201.01	202.12	28485	202.12	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260630	989.95	994.65	975.85	982.5	16341	969.8916	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260630	138.7	142.79	138.7	141.66	29370	141.66	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260630	15.05	15.83	14.41	15.53	68339	15.53	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260630	538	553	530	539.6	1324201	538.5457	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260630	54.85	54.9	53.81	54.61	167005	54.61	down	down	correct
BLS.NSE	BLS International Services Limited	20260630	256.95	258.2	249.25	250.6	1456880	250.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260630	2.33	2.33	2.33	2.33	0	2.33
BLUEDART.NSE	Blue Dart Express Limited	20260630	4862.5	4935	4831.1	4864.8	20905	4864.8	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260630	1639.1	1651.3	1620	1628.3	319805	1620.3534	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260630	64.73	64.73	62	62.55	113755	62.55	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260630	129.5	133.39	129.35	132.71	649777	132.71	up	up	correct
BOROLTD.NSE	Borosil Limited	20260630	235.82	238	232.6	233.23	47437	233.23	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260630	609	613.85	600	602.25	298411	602.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260630	40200	40720	39750	39900	32837	39900	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260630	301.2	304.45	299.9	303.55	4259519	303.55	up	up	correct
BPL.NSE	BPL Limited	20260630	54.76	56.35	54.76	55.29	27313	55.29	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260630	501.2	503.7	493.05	500.65	548036	500.65	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260630	5112	5176	5075.5	5146.5	326609	5146.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260630	18.99	18.99	18.31	18.45	15667	18.45	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260630	69.59	71.49	66.45	68.86	19928	68.86	down	down	correct
BSE.NSE	BSE Limited	20260630	3900	3924.1	3855	3865.6	2520360	3855.4426	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260630	92	92.95	90.1	90.8	2095	90.8	down	down	correct
BSL.NSE	BSL Limited	20260630	126.67	147.85	124.26	136.67	116908	136.67	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260630	122.74	123.8	121.77	123.4	113767	123.4	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260630	28.15	28.15	27.89	28.04	1026768	28.04	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260630	299.35	299.85	285	286.6	2680611	282.4313	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260630	643.45	661.45	638	639.4	19141	639.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260630	41.7	41.75	40.85	41.06	10359	41.06	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260630	32.94	33.89	32.06	33.34	24509	33.34	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260630	23.3	23.99	22.71	22.9	98601	22.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260630	129.5	136.9	129.15	133.38	1064786	133.38	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260630	784.1	801.9	784.1	796.85	1582304	792.7409	up	up	correct
CANBK.NSE	Canara Bank	20260630	126.9	127.13	124.61	125.52	44899446	125.52	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260630	845.65	893.9	845.65	867.2	1683384	867.2	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260630	238.75	240.7	235.41	239.37	70370	239.37	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260630	256.85	261.7	252.39	253.73	286248	253.73	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260630	2578.7	2675	2567.2	2626	390700	2626	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260630	12.7	13	12.18	12.43	13474	12.43	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260630	1201	1208.1	1172.7	1178.2	145242	1178.2	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260630	1680	1680	1636	1650.4	26681	1650.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260630	2665	2700	2584.2	2693	533539	2693	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260630	185.1	185.66	184.2	184.43	988700	184.43	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260630	17.37	17.89	16.85	17.31	358840	17.31	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260630	13.03	13.03	12.51	12.56	27614	12.56	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260630	1159.6	1192	1159.6	1181.2	115786	1181.2	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260630	1301.8	1318.2	1300	1305.5	1186187	1293.6991	up	up	correct
CEATLTD.NSE	CEAT Limited	20260630	3395.3	3492.8	3395.3	3482.6	64875	3482.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260630	7.8	7.8	7.51	7.69	7069	7.69	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260630	511.05	533	511.05	520.05	40557	520.05	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260630	19	19.39	19	19.19	33980	19.19	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260630	32.92	32.99	32.41	32.53	12279962	32.53	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260630	21.77	21.95	21.55	21.75	81556	21.75	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260630	3700	3916	3683.7	3784	94520	3784	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260630	744.8	752	735	748.95	17981	748.95	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260630	6462.5	6473.5	6335	6451.5	7256	6377.8639	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260630	3.4	3.63	3.36	3.37	187344	3.37	down	down	correct
CESC.NSE	CESC Limited	20260630	164.79	169.91	164.79	168.81	1816596	168.81	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260630	217.11	231.36	216.32	227.4	18630315	227.4	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260630	963.1	969	949.3	950.8	3299400	950.8	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260630	814.7	820	806.1	814.9	128116	814.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260630	474.15	474.15	466.8	468.5	268662	468.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260630	191	191	186	188.97	3679	186.95	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260630	186.55	194	180.25	186.18	21327	186.18	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260630	377.75	380	361	369.2	1357	369.2	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260630	199.6	200.99	196.4	198.04	154495	198.04	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260630	1159	1172	1141	1156.3	704680	1156.3	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260630	1782.7	1804	1770	1797.2	1364890	1796.4932	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260630	1635.2	1668.8	1625	1646.5	124289	1646.5	up	up	correct
CINELINE.NSE	Cineline India Limited	20260630	77.06	80.8	77.06	80.61	14051	80.61	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260630	18.6	18.6	16.95	17.45	143908	17.45	down	down	correct
CIPLA.NSE	Cipla Limited	20260630	1455.7	1480.8	1448.7	1465.4	2818077	1465.4	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260630	770.9	774.75	758.55	760.5	167428	760.5	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260630	50.97	50.97	50.97	50.97	15017	50.97
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260630	291.1	293.8	281	286.15	92557	286.15	down	down	correct
CMICABLES.NSE	CMI Limited	20260630	3.05	3.05	3.05	3.05	0	3.05
COALINDIA.NSE	Coal India Limited	20260630	445.6	446.85	437.95	439.05	4363382	439.05	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260630	1434	1519	1430.9	1507.9	2885327	1507.9	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260630	32.81	32.81	31.17	31.59	771013	31.59	down	down	correct
COFORGE.NSE	Coforge Limited	20260630	1496.9	1502.9	1457.7	1470	4539593	1470	down	down	correct
COLPAL.NSE	Colgate	20260630	2000	2005	1980.1	1997.9	479375	1997.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260630	1.25	1.32	1.22	1.26	38991	1.26	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260630	13.19	13.4	13.12	13.28	16402	13.28	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260630	473	478.95	468.35	477.25	1229797	477.25	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260630	71.6	74.7	70.3	73.14	6762907	73.14	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260630	225.4	225.48	223	223.1	2547	223.1	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20260630	626.25	629.35	616.8	621.7	17586	615.9284	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260630	31.2	32.3	31.2	31.31	4019	31.31	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260630	211.9	213.99	206.01	211.2	12927	211.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260630	1919.9	2023.9	1918	2005	627136	2003.0497	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260630	4.62	4.94	4.62	4.8	29457	4.8	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260630	101.84	101.84	96.18	96.94	711590	96.94	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260630	9402.5	9520	9255	9460	85170	9448.4703	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260630	6.18	6.4	5.88	6.19	6563	6.19	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260630	1438.8	1496	1432.1	1489.5	509666	1489.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20260630	386	391.95	374.15	377.8	2419	377.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20260630	4111.1	4140	4061.8	4079	53081	4079	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260630	276.25	277.45	270.25	274.75	3171260	271.485	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260630	330.95	340.95	329.55	339.85	406869	339.85	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260630	30.51	31.85	30.51	31.44	6068	31.44	up	up	correct
CUB.NSE	City Union Bank Limited	20260630	202.95	209.5	202.5	208.6	3818201	208.6	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260630	83.11	84.94	79.6	80.76	132392	80.76	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260630	5582.5	5699	5547	5659.5	646570	5659.5	up	up	correct
CUPID.NSE	Cupid Limited	20260630	189.75	191	186	189.93	21752495	189.93	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260630	16.08	16.6	16	16.34	2732	16.34	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260630	145	149.95	145	146.73	8609	146.73	up	up	correct
CYIENT.NSE	Cyient Limited	20260630	877	877.3	856.35	873.8	223387	873.8	down	down	correct
DABUR.NSE	Dabur India Limited	20260630	426.8	426.85	421.6	422.2	1799370	416.7929	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260630	1714	1720.1	1693.6	1700.6	210017	1700.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260630	325	330.7	322.4	325.75	38846	324.29	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260630	31.19	31.19	29.5	29.89	1840	29.89	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260630	3.37	3.37	3.21	3.28	52595	3.28	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260630	787.85	829.25	781.05	808.1	109775	808.1	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260630	193.99	194.96	188.11	190.75	121002	186.2988	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260630	467	467	447.55	448.5	105773	448.5	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260630	112.74	112.74	109	110.9	253826	110.9	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260630	31.2	34.69	31.2	33.64	9235	33.64	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260630	168.57	177.92	168.57	175.37	436128	175.37	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260630	188	190.04	184.51	185.2	601559	185.2	down	down	correct
DCM.NSE	DCM Limited	20260630	96.9	100	96.01	99.3	6522	99.3	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260630	5.48	5.5	5.48	5.48	4680	5.48
DCMNVL.NSE	DCM Nouvelle Limited	20260630	147.7	153.8	146.2	146.35	1449	146.35	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260630	1025	1035.1	1002	1005.8	51742	1005.8	down	down	correct
DCW.NSE	DCW Limited	20260630	47.19	47.56	46.75	47.44	655564	47.44	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260630	598.8	613.9	596	598.05	13238	598.05	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260630	1555	1572.9	1552.5	1558.1	80394	1558.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260630	1565	1576.1	1541.1	1546.4	104910	1546.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260630	465	465.8	453	454.55	125410	454.55	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260630	8.1	8.53	8.1	8.16	81478	8.16	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20260630	63.8	64.42	63.1	63.7	897571	63.7	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260630	62.4	62.4	59.6	60.73	2920	60.73	down	down	correct
DEN.NSE	DEN Networks Limited	20260630	29.35	29.74	28.7	29.19	1458209	29.19	down	down	correct
DENORA.NSE	De Nora India Limited	20260630	903.7	921.95	885.05	903.05	6140	903.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260630	111.43	113.73	110.7	111.37	2068243	111.37	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260630	27.5	27.5	26.21	27.1	3999	27.1	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260630	138.4	140.79	135.8	139.14	133865	139.14	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260630	31.7	32	31.46	31.57	482828	31.57	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260630	1055.1	1064.9	1043.4	1055.2	15420	1053.1717	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260630	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260630	836	865.95	835	863.65	636	863.65	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260630	1117	1158	1116	1150.6	33451	1150.6	up	up	correct
DICIND.NSE	DIC India Limited	20260630	505	524.9	503.2	513.8	3471	513.8	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260630	19.56	20	19.02	19.81	79853	19.81	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260630	3.07	3.1	3.02	3.02	3614189	3.02	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260630	6560.5	6646.5	6536	6579	577958	6551.9815	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260630	11894	12210	11800	11920	549203	11920	up	up	correct
DLF.NSE	DLF Limited	20260630	614.3	625.5	608.65	620.05	3349530	620.05	up	up	correct
DLINKINDIA.NSE	D	20260630	521.9	522.5	512.85	514.65	135894	488.7314	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260630	4357.9	4402	4312.5	4380.7	379455	4380.7	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260630	2.7	2.79	2.68	2.72	26732	2.72	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20260630	1126.1	1128.9	1110.3	1122.7	4399	1117.84	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260630	272.4	272.65	266.8	267.35	132921	267.35	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260630	88.06	89.29	85.5	85.85	35870	85.85	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260630	955.25	963.95	930.05	935.65	15378	935.65	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260630	7.6	7.6	7.3	7.41	104632	7.41	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260630	202.62	204	196.5	199.27	41694	199.27	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260630	14.13	14.5	14	14.36	18324	14.36	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260630	1071	1119.8	1067	1097	296056	1097	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260630	1375	1375	1347.1	1357.1	2446438	1348.548	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260630	1330	1386.5	1330	1363.9	37200	1363.9	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260630	140	140.1	136	138.39	4042	138.39	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260630	3.28	3.34	3.18	3.2	338971	3.2	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260630	236	236.99	231.61	233.79	5182	233.79	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260630	43.5	44	42.71	43.31	457209	43.31	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260630	10012	10482	10012	10393	15167	10393	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260630	234.05	242	228.1	237.85	10201	237.85	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260630	6.98	7.12	6.89	6.9	45156396	6.9	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260630	1611	1611	1600.38	1605.43	19459	1605.43	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260630	1428.66	1438.41	1428.66	1432.68	7934	1432.68	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260630	1359.9	1373.8	1320	1323.7	283014	1323.7	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260630	121.5	122.8	119.34	120.81	2238110	120.81	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260630	0.98	0.98	0.98	0.98	0	0.98
EICHERMOT.NSE	Eicher Motors Limited	20260630	7392	7392.5	6942.5	7073.5	2474671	7073.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260630	714	723.55	707.45	713.95	346018	713.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260630	325.35	325.35	320.7	324	3277	324	down	down	correct
EIHOTEL.NSE	EIH Limited	20260630	320	324.6	320	320.3	85927	320.3	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260630	1670.9	1762.5	1669.9	1753.2	26820	1753.2	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260630	118	118.88	116	116.79	135968	116.79	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260630	525.35	539.9	523	534.5	303235	534.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260630	77	82.96	76.2	79.68	2563291	79.68	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260630	1165.5	1185.5	1073.2	1097.9	65490	1097.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260630	614.9	614.9	596.35	597.95	386471	595.1669	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260630	47	47.78	44.02	44.63	81957	44.63	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20260630	406.75	408.45	400.05	404.3	344706	404.3	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260630	85.82	89.89	85.82	87.22	39874	87.22	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260630	82.1	86	81.5	84.99	6206	84.99	up	up	correct
EMBASSY.NSE	RR	20260630	433.99	445	432.28	439	606051	439	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260630	279.8	279.8	269.3	270.54	33373	270.54	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260630	93	103	93	97.06	78677	97.06	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260630	2665.9	2680.7	2590.9	2673.6	111850	2673.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260630	16.3	16.49	16	16.26	15619	16.26	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260630	245.8	246.4	239.21	240.61	2043294	240.61	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260630	106.02	107.46	104.2	105.15	9796	105.15	down	up	incorrect
EPL.NSE	EPL Limited	20260630	226.4	227.26	223.15	224.8	219011	224.8	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260630	74.99	75.99	73.85	75.41	2756353	75.41	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260630	1401.4	1447.9	1401	1433.5	45596	1433.5	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260630	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260630	5750	5767.5	5680	5718.5	1890	5693.7959	down	down	correct
ESCORTS.NSE	Escorts Limited	20260630	2928.4	2970	2918.5	2935.9	80017	2935.9	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260630	23.16	23.38	23.03	23.11	45683	23.11	down	down	correct
ESTER.NSE	Ester Industries Limited	20260630	89.86	91.7	87.92	89.86	48378	89.86
EVEREADY.NSE	Eveready Industries India Limited	20260630	367	378.4	364.85	367.5	256814	367.5	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260630	480	526.8	465.1	512.85	235687	512.85	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260630	907.7	915	904.45	909.75	5328	909.75	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260630	387	395.5	385.55	387.6	3845468	387.6	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260630	810	814.95	792.05	799.35	9491	799.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260630	6.73	6.78	6.57	6.69	179213	6.69	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260630	875	877.75	853.2	872.8	253815	872.8	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260630	653.3	680.85	639.15	670.25	35926	669.2982	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260630	38.98	39.67	38.5	38.8	6035278	38.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260630	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260630	1.51	1.53	1.5	1.51	823044	1.51
FDC.NSE	FDC Limited	20260630	418.45	432	416.3	425.5	488814	425.5	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260630	324.8	331.8	323.7	330.05	15572784	330.05	up	up	correct
FEL.NSE	Future Enterprises Limited	20260630	0.4	0.41	0.4	0.4	66232	0.4
FELDVR.NSE	Future Enterprises Limited	20260630	2.3	2.49	2.28	2.43	1328	2.43	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260630	2231.4	2271.1	2231.4	2261.3	20715	2222.8768	up	up	correct
FILATEX.NSE	Filatex India Limited	20260630	51.61	52.99	51.57	51.91	327007	51.91	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260630	1185	1186.1	1152.5	1169.4	364635	1169.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260630	5365	5407	5210	5295.8	19911	5295.8	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260630	175.45	176.9	173.68	176.9	437012	176.9	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260630	5.86	5.86	5.48	5.6	21812	5.6	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260630	1.36	1.46	1.36	1.4	24849	1.4	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260630	3869.9	3990	3869.9	3964	157857	3964	up	up	correct
FMGOETZE.NSE	Federal	20260630	450	455.25	440.2	444.15	31671	444.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260630	10.92	11.21	10.4	10.74	19805	10.74	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260630	17945	18671	17730	18580	159755	18580	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260630	956.6	964.9	948.6	956.95	1619767	955.9359	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20260630	5360.9	5370	5293.1	5331.1	5807	5331.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260630	235.6	236.9	227.2	228.45	1594824	228.45	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260630	1276	1278.8	1235	1239.3	277141	1239.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260630	161.45	167.4	160.07	165.33	1066861	165.33	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260630	172.95	175.61	172.21	173.46	10139334	173.46	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260630	1966	1988	1952.6	1962.4	7441	1962.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260630	692.9	698.8	689.1	692.05	38190	692.05	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260630	861.95	861.95	852.7	859.1	3092	859.1	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260630	882	914.4	869.35	903.95	447917	903.95	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260630	103.73	104.15	101.75	103.25	128505	103.25	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260630	1.91	1.98	1.91	1.95	187347	1.95	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260630	124	124	117	118.16	843	118.16	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260630	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260630	747	768.95	736.65	765.65	91830	765.65	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260630	2.14	2.14	2	2.03	326608	2.03	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260630	21.76	21.76	20.76	21.36	322770	21.36	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260630	331	349.35	331	345.65	3719	345.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260630	25.52	26.18	25.52	25.61	30453	25.61	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260630	44.85	44.85	42.87	43.97	275965	43.97	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260630	323.6	329.05	317.1	319.4	299353	319.4	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260630	11.96	12.2	11.8	11.9	65280	11.9	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260630	295.5	302.3	282.1	299.4	55548232	299.4	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260630	77.17	78.54	77	77.63	171518	76.159	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260630	1524.8	1528.6	1456	1483.1	700262	1483.1	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260630	46.73	46.73	45.51	45.99	19493	45.99	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260630	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260630	430	437.45	426.8	436.55	116054	436.55	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260630	154.35	154.54	150	152.46	187771	152.46	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260630	364.05	366.45	357.85	363.5	1153195	363.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260630	92	92.94	90.04	91.07	1899	91.07	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260630	7623	7709	7524.5	7679.5	38820	7679.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260630	48.02	51.75	48.02	50.13	232864	50.13	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260630	162.7	163.79	160	160.53	174741	160.53	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260630	1782	1782	1739.9	1750	634	1750	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260630	2390	2528.3	2384.8	2495	2296284	2495	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260630	2365.6	2460.9	2335.4	2450.3	218133	2450.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260630	2186.7	2220	2184.5	2204.3	830485	2204.3	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260630	6.25	6.25	6.25	6.25	302	6.25
GLOBAL.NSE	Global Education Limited	20260630	103.32	105.04	103.1	103.1	30568	102.5995	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260630	167.95	167.95	163	164.12	6480	164.12	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260630	2.23	2.23	2.16	2.21	118150	2.21	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260630	865	914.8	865	901.45	149169	901.45	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260630	944.9	964.55	942	956.2	60834	956.2	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260630	580.4	587.3	571.75	585.5	1007996	585.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260630	792.95	805.7	787	789.55	66041	789.55	down	down	correct
GNA.NSE	G N A Axles Limited	20260630	431.25	444.95	430.5	441.25	137948	441.25	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260630	548.4	551.9	540	543.4	252370	543.4	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260630	395.2	401.8	387	390.2	4251	390.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260630	401.1	410	400.05	408.45	38213	408.45	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260630	2210	2221.7	2150	2173.1	304526	2173.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260630	557	562.5	554	556.5	63829	556.5	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260630	1022	1027.2	1006.5	1010	1035474	1010	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260630	1155	1178.5	1143.3	1174.7	142444	1174.7	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260630	1845	1887.6	1830.2	1866.6	844824	1866.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260630	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260630	852	879.95	847.6	873.25	858305	873.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260630	41.3	42.96	41.2	41.25	177237	41.25	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260630	211	213.7	206.85	207.32	206317	207.32	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260630	116.9	116.9	114.25	116.01	31398275	116.01	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260630	24.71	26.68	24.71	25.33	1968	25.33	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260630	442.3467	446.5467	424.6	444.1467	2080571	333.11	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260630	58	58	54	55.01	186857	55.01	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260630	1504	1525	1475.1	1487	290313	1487	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260630	263.55	264.45	254.9	255.65	1646404	255.65	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260630	152.9	152.9	150.56	151.1	1362442	151.1	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260630	132.43	137	130.91	133.38	274414	133.38	up	up	correct
GRANULES.NSE	Granules India Limited	20260630	797.95	817.7	792.75	813.25	1560172	813.25	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260630	615	618.45	606.45	613.4	544432	606.7393	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260630	3085	3128.9	3080.5	3100	868872	3100	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260630	1663.6	1682	1619.8	1630.2	136595	1630.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260630	210.6	222.9	210.45	219.98	5080746	219.98	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260630	257.11	260.9	254.55	258.24	39842	257.84	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260630	192.5	194.4	189.4	191.01	56033	191.01	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260630	302.15	305.7	294	298	135236	298	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260630	10.4	10.51	10.35	10.41	1940503	10.41	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260630	2146.8	2200	2130.1	2166.1	51096	2145.7329	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260630	926.95	941.65	911.6	916.4	20135	916.4	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260630	903.5	937	903	905.95	21	905.95	up	up	correct
GRPLTD.NSE	GRP Limited	20260630	1899.6	1939	1850.1	1890.7	2138	1887.2184	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260630	2679.8	2748	2656.2	2726.2	950291	2726.2	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260630	162.79	163.35	161.5	161.84	301523	161.84	down	down	correct
GSS.NSE	GSS Infotech Limited	20260630	12.95	12.95	12.3	12.9	4816	12.9	down	down	correct
GTL.NSE	GTL Limited	20260630	7.7	7.83	7.59	7.72	251991	7.72	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260630	1.37	1.42	1.36	1.38	63038113	1.38	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20260630	61.47	61.47	59.89	61.11	13963	61.11	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260630	394	448	387.5	407.05	8345734	407.05	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260630	608.2	620.3	607.1	614.45	33830	614.45	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260630	360.15	361	353.3	355.95	17864	355.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260630	286.59	286.8	277.46	278.95	1750950	278.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260630	41.75	41.75	40.03	40.8	11985	40.8	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260630	1089.9	1104.15	1053.25	1061.75	193765	1061.75	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260630	38.99	38.99	38.15	38.29	17097	38.29	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260630	191.23	193	187.46	188.13	143239	188.13	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260630	4356.3	4423.5	4326.1	4381.2	803535	4381.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260630	340	343.5	335.2	341.05	470521	337.7861	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260630	200	202.8	198.8	199.79	3808	199.79	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260630	11.14	11.25	11.05	11.15	1967735	11.15	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260630	921.05	929.9	917	919.25	25339	919.25	down	down	correct
HAVELLS.NSE	Havells India Limited	20260630	1161.8	1164.4	1140.3	1159.3	986708	1159.3	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260630	1.31	1.31	1.25	1.29	22237	1.29	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260630	51.6	51.6	50.2	50.69	4207	50.69	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260630	25.8	25.98	25.38	25.65	24349780	25.65	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260630	595.65	635	595.65	627.1	344064	627.1	up	up	correct
HCL.NSE	INSYS	20260630	12.24	12.54	11.9	12.09	349597	12.09	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260630	1102.5	1105.7	1068.6	1072	3794233	1061.1872	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260630	2625.8	2669.6	2605.6	2653.2	753577	2653.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260630	806.1	806.1	792.75	800.45	45778356	800.45	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260630	583.7	584.95	571.15	575.85	3716670	575.85	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260630	1.81	1.81	1.7	1.77	158530	1.77	down	down	correct
HEG.NSE	HEG Limited	20260630	520.75	524.25	511.55	516.7	1016501	513.796	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260630	153.2	154.54	152.17	152.81	48067	152.81	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260630	140	140.53	138.11	138.67	426712	138.67	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260630	181.5	183.89	178.5	179.49	29479	179.49	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260630	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260630	330.85	334.5	326.4	328.25	173811	325.789	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260630	4815.5	4840	4671.5	4794.3	1121686	4724.8013	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260630	2194.5	2220.4	2151.5	2165.9	2593	2156.5385	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260630	163.99	165	157	158.3	5720	158.3	down	down	correct
HFCL.NSE	HFCL Limited	20260630	213	219.96	209.12	212.85	26600842	212.85	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260630	585.8	585.8	567.2	570.65	76491	570.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260630	415.05	419.7	410.3	412.8	11046	412.8	down	down	correct
HIKAL.NSE	Hikal Limited	20260630	214.95	225	214.9	221.38	553161	221.38	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260630	23.1	23.74	22.5	23.06	60913	23.06	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260630	87.49	93	85.98	91.83	2887733	91.83	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260630	957	966.6	948.8	956.6	8514541	956.6	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260630	417.9	424.25	411	420.55	3063	420.55	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260630	20.19	21.19	20	21	31414	21	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260630	497.05	505	493.7	501.1	2873572	501.1	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260630	160	162.98	158.52	160.87	382693	160.87	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260630	393.15	395.95	389.6	394.45	5216033	394.45	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260630	2151	2151.3	2114.2	2118.2	2364422	2118.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260630	525.4	535	517.35	533.15	4929851	533.15	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260630	1130	1164	1128.9	1159.2	55973	1159.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260630	152.98	155	151.2	154.01	1122	154.01	up	up	correct
HITECH.NSE	Hi	20260630	91.65	91.65	87.7	87.99	1154071	87.99	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260630	314	323.2	314	315.64	4919	315.64	up	up	correct
HITECHGEAR.NSE	The Hi	20260630	662	672	645	655.7	6218	655.7	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260630	378.3	384.9	378.05	382.55	61486	382.55	up	up	correct
HLVLTD.NSE	HLV Limited	20260630	7.71	7.86	7.63	7.69	179317	7.69	down	up	incorrect
HMT.NSE	HMT Limited	20260630	66.19	69	65.56	67.87	17764	67.87	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260630	87	87.1	85.05	86.38	21805	86.38	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260630	550.95	560.95	546.85	556	59053	556	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260630	488.9	488.9	466.8	468.5	158453	468.5	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260630	1171	1174.6	1135.3	1139.4	118999	1139.4	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260630	39000	39900	39000	39735	4431	39622.97	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260630	2162.7	2197.9	2162.7	2181	2590	2181	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260630	360	364.7	356.15	360.85	136614	360.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260630	677.95	693.3	669.55	679.2	13229737	679.2	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20260630	22.33	22.6	21.6	21.77	68036	21.77	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260630	206	209	203.8	207.63	879513	207.63	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260630	207.96	208.97	204	205.02	1350096	205.02	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260630	195	198.4	194.31	197.18	104969	197.18	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260630	61.66	62.45	60.46	62.12	3418245	62.12	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260630	41.99	41.99	39.5	40.35	774	40.35	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260630	761.95	802.5	755.5	795.9	68507	795.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260630	38.9	39.38	38.72	38.94	536205	38.94	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260630	119.97	119.97	118.15	118.58	387822	118.58	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260630	1402	1402	1366.1	1375.2	18398057	1375.2	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260630	1775	1775.1	1733.4	1741.7	1825831	1741.7	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260630	490.65	492.4	480.9	487.95	1715722	487.95	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260630	423.35	446.05	420.55	438.25	1315847	438.25	up	down	incorrect
ICRA.NSE	ICRA Limited	20260630	5301	5367.5	5210.5	5242	8665	5134.6553	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260630	86	86.25	82.9	83.53	12501122	83.53	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260630	14.45	14.63	14.29	14.46	489723933	14.46	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260630	78.39	79.73	78.13	79.49	30193040	79.49	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260630	265.18	265.18	262.65	263.64	2966	263.64	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260630	125.2	125.6	123.55	125.09	4459189	125.09	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260630	901.1	919	901.1	913.1	3670	913.1	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260630	1256.1	1304.6	1233	1287.7	100363	1287.7	up	up	correct
IFCI.NSE	IFCI Limited	20260630	77.69	77.73	74.5	74.88	26701157	74.88	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260630	179.27	182.85	177.43	180.39	10900	180.39	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260630	457.5	465.5	451.3	459.3	135025	459.3	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20260630	165	168.9	164.15	164.78	2150332	164.78	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260630	447.5	465	447.3	456.3	85160	456.3	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260630	491.7	510.8	491.7	507.8	1951219	507.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260630	133.28	139	130.5	135.19	93004	135.19	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260630	28.01	30.05	28.01	29.91	9057	29.91	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260630	2.28	2.33	2.18	2.19	58335	2.19	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260630	46.75	49.7	46.29	48.71	2211120	48.71	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260630	1275	1291.9	1232.5	1266	338243	1266	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260630	1106.4	1115	1080.1	1102.1	2545	1080.1249	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260630	2.29	2.29	2.29	2.29	0	2.29
INCREDIBLE.NSE	Incredible Industries Limited	20260630	32.3	33.88	32.2	32.47	2973	32.47	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260630	33.5	33.75	33.21	33.37	14921	33.37	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260630	706.05	718.75	701.1	713.95	5245577	713.95	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260630	379.9	381.45	373.35	375	104919	375	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260630	989	1002	980	986.35	75394	986.35	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260630	1919.9	1932	1893.3	1918.8	108737	1918.8	down	down	correct
INDIANB.NSE	Indian Bank	20260630	820	827.65	812.45	816.65	4505538	816.65	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260630	225	225	220	221.68	583	221.68	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260630	334.4	334.4	326	329.15	31171	325.0834	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260630	5320	5409.5	5318.4	5368.4	1064890	5368.4	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260630	1027.8	1028.8	1010.35	1015.25	20732	1015.25	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260630	969.7	1015.95	955.55	1001.4	89370	1001.4	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260630	235.12	243.39	234.11	239.22	101628	239.22	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260630	44.92	44.92	44.1	44.32	42393	44.32	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260630	253.39	256.19	249.69	251.79	74146	251.79	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260630	3235.9	3235.9	3135	3235.9	205661	3235.9
INDOTHAI.NSE	Indo Thai Securities Limited	20260630	222.15	232	222.15	227.06	592516	227.06	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260630	9.14	9.52	9	9.49	2406341	9.49	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260630	381.95	391	378.9	388.05	185923	388.05	up	down	incorrect
INDSWFTLAB.NSE	Ind	20260630	206	208.25	201.21	203.53	684200	203.53	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260630	33.78	33.78	32.4	32.65	15400	32.65	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260630	916.45	933.1	916.45	924.2	2515841	924.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260630	394.9	399	391.05	391.7	6895600	391.7	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260630	155.5	158.84	153.72	157.82	217485	157.82	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260630	5.83	5.83	5.52	5.69	13601	5.69	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260630	984.39	984.39	967.31	969.18	3960	969.18	down	down	correct
INFY.NSE	Infosys Limited	20260630	1030	1030.4	996	1006	24128263	1006	down	down	correct
INGERRAND.NSE	Ingersoll	20260630	4472	4524	4450	4500.8	5128	4480.5808	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20260630	88.5	90.64	88.5	90.12	9137337	90.12	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260630	651	680.9	650	660.85	18768	660.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260630	105.6	106.8	104	104.13	10068	104.13	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260630	734	734	707.1	717.25	224713	710.4069	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260630	100	101.02	98.12	98.88	20377	98.88	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260630	0.94	0.95	0.93	0.93	897960	0.93	down	down	correct
IOB.NSE	Indian Overseas Bank	20260630	34.15	34.4	33.97	34.09	1891015	34.09	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260630	139.51	140.23	138.38	139.3	19013315	139.3	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260630	144	147.2	141.5	145.44	8739864	145.44	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260630	1649	1736	1635.8	1701	919073	1701	up	up	correct
IPL.NSE	India Pesticides Limited	20260630	161.28	164.43	160.91	162.06	143546	162.06	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260630	21.65	21.77	21.35	21.42	7281960	21.42	down	down	correct
IRBINVIT.NSE	IV	20260630	60.51	61.04	60.4	60.44	2258075	60.44	down	down	correct
IRCON.NSE	Ircon International Limited	20260630	131.22	132.25	130.5	131.07	1283171	131.07	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260630	505	508.55	501	502.9	683811	502.9	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260630	90.95	91.4	90.19	90.53	21360621	90.53	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260630	39.44	42.89	38.51	41.67	2524900	41.67	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260630	78.15	81.6	78.15	80.07	1992	80.07	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260630	933.7	933.7	915	924.05	57853	924.05	down	down	correct
ITC.NSE	ITC Limited	20260630	291.5	291.6	285.5	286.95	18180676	286.95	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260630	590.8	591.9	585	587.15	24610	587.15	down	up	incorrect
ITI.NSE	ITI Limited	20260630	296.75	300.45	296.75	297.7	204863	297.7	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260630	8.02	8.4	8.02	8.24	179128	8.24	up	up	correct
IVP.NSE	IVP Limited	20260630	158.65	161	157.21	158.63	28789	158.63	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260630	2732.63	2736.78	2729.6	2731.11	5	2731.11	down	down	correct
IZMO.NSE	IZMO Limited	20260630	988.95	1019.65	980.05	1019.65	83937	1019.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260630	159.9	161.75	153.54	154.45	3388083	154.45	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260630	64.75	64.89	63.84	64.51	185848	64.51	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260630	243.69	264.5	233.19	239.8	10200242	239.8	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260630	67.18	68.2	67	67.59	216224	67.59	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260630	114.43	115	112.71	114.24	352389	114.24	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260630	28.35	28.97	27	27.34	5803	27.34	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260630	132.86	133.87	130.94	131.37	1540469	131.37	down	down	correct
JASH.NSE	Jash Engineering Limited	20260630	510	525	475.05	507.3	1157968	507.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260630	205.6	206.3	199.99	203.95	6637	203.95	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260630	171.09	176	168	171.1	669211	171.1	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260630	84.85	86.2	84.47	84.95	1625049	84.95	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260630	88.3	88.3	86.05	86.84	16878	86.84	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260630	2309	2317.5	2273.5	2304.8	533954	2304.8	down	down	correct
JBMA.NSE	JBM Auto Limited	20260630	686	702.95	681	698	707344	698	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260630	7.71	7.71	7.44	7.46	60468	7.46	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260630	1201	1248	1191	1210.8	241458	1210.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260630	644.95	654.05	620	621.85	51385	621.85	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260630	260	264.4	257.22	261.49	1523485	261.49	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260630	1068.8	1075	1054.4	1060.1	1062138	1060.1	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260630	548.45	552.75	541.1	544.7	70016	544.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260630	30.33	30.62	29.8	30.1	772015	30.1	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260630	24.35	25.69	23.21	24.21	24062	24.21	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260630	34.77	35.8	34.51	35.55	2552349	35.55	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260630	302	314.45	302	309.75	27441	309.75	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260630	5335	5565	5310	5425	89276	5404.8083	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260630	493.45	502.9	489	492.65	71059	492.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260630	602.95	607.8	596.15	605.85	179380	599.0191	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20260630	346.75	355.45	342.15	350.95	434082	350.95	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260630	390.05	395.4	388	394.05	650235	394.05	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260630	93	94	86.8	88.11	35819	88.11	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260630	124.2	124.6	121.4	122.31	1711829	122.31	down	down	correct
JOCIL.NSE	Jocil Limited	20260630	145	147.7	140	145.02	695	145.02	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260630	1116.9	1212	1115	1126.2	75525	1126.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260630	18	18	17.6	17.67	47412104	17.67	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260630	684	706.5	683.15	695.4	918505	695.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260630	588	588.3	573.75	583.15	4361565	583.15	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260630	12049	12145	11974	12071	822	12071	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260630	1232	1238.7	1221.5	1226.4	1242580	1219.3959	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260630	135	139.17	135	136.23	229066	136.23	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260630	420	421.55	413.65	417.6	1896454	417.6	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260630	614.25	614.25	600	608.2	184536	606.16	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260630	960	980	951.85	971.1	192144	966.1098	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260630	778.5	778.5	770.85	773.98	276959	773.98	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260630	526.65	529.55	522.15	524.95	151180	524.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260630	195.9	196.4	190.75	191.67	1151900	191.67	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260630	11.58	11.6	11.41	11.47	2069285	11.47	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260630	264.09	272	260.5	269.61	151159	269.61	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260630	1201	1232.4	1196.3	1211.2	318456	1211.2	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260630	118.43	123	118.43	120.98	1187	120.98	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260630	607.4	615	606.9	611.65	261	611.65	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260630	379.5	391.5	376.1	386.7	7975729	386.7	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260630	180.1	184.65	178.41	182.72	34018	182.72	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260630	29.25	30	28.9	30	829494	30	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260630	1.52	1.57	1.48	1.54	129733	1.54	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260630	130.6	136.25	128.03	134.03	99347	134.03	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260630	192	198.9	188.41	194.18	17502	194.18	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260630	205.07	206.22	202.21	204	177283	204	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260630	358.15	370.4	358.15	368.55	18040	368.55	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260630	42.6	42.7	41.4	41.59	2949	41.59	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260630	299.8	300.8	294.2	296.1	2814293	293.8149	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260630	892	892	862	883	62	883	down	down	correct
KAYA.NSE	Kaya Limited	20260630	247.3	251.52	246.41	248.69	3298	248.69	up	up	correct
KCP.NSE	The KCP Limited	20260630	169.82	171.16	168.05	169.49	71186	169.49	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260630	21.9	22.33	21.86	22.07	200987	22.07	up	up	correct
KDDL.NSE	KDDL Limited	20260630	3142.9	3279.7	3142.9	3222	56189	3222	up	up	correct
KEC.NSE	KEC International Limited	20260630	537	551	517.7	521.5	9577435	521.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260630	117.3	117.3	117.3	117.3	27312	117.3
KEI.NSE	KEI Industries Limited	20260630	5390	5475.5	5261	5427.5	549555	5427.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260630	15.3	15.39	14.98	15.32	1122516	15.32	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260630	2078.4	2194	2070.1	2159.9	241328	2159.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260630	11.37	11.37	11.36	11.37	367172	11.37
KEYFINSERV.NSE	Keynote Financial Services Limited	20260630	243.9	264.45	241.6	249.75	8926	249.75	up	up	correct
KHADIM.NSE	Khadim India Limited	20260630	107.65	109.7	107.05	108.11	13571	108.11	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260630	55.13	55.45	53.1	53.54	92944	53.4884	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260630	137	138	132	136.3	3387	136.3	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260630	17.7	17.7	17.04	17.15	703	17.15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260630	5397.5	5397.5	5223.5	5316.5	1684	5316.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260630	183.55	199.99	183.55	194.73	185666	194.73	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260630	814	834.7	808.3	814.6	1245700	814.6	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260630	4987	5244.5	4952.5	5162.5	10357	5162.5	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20260630	388	395.75	386.05	389.35	98385	389.35	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260630	382.4	385.2	378.65	381.45	106977	381.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260630	1950.5	2091.7	1950.5	2053.4	397068	2045.6203	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260630	2443.5	2462.7	2350	2364	777327	2364	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260630	4000	4016.1	3859.8	3915.1	16274	3915.1	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260630	156.95	162.08	155	160.4	920523	160.4	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260630	497	500	492.55	496.75	16345	496.75	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260630	26	26.09	25.77	25.97	27669	25.97	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260630	133.41	134.64	131.5	132.75	492662	132.75	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260630	88.34	89.76	87.2	87.79	21523	87.79	down	down	correct
KOLTEPATIL.NSE	Kolte	20260630	361	369.95	361	364.5	13529	364.5	up	up	correct
KOPRAN.NSE	Kopran Limited	20260630	185.99	192	185.3	189.31	73406	189.31	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260630	395.5	397	389.9	396	24824891	395.3167	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260630	24.88	25.25	24.21	24.74	21417	24.74	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260630	123.82	124.4	123.2	123.88	20050	123.88	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260630	70.5	71.88	69.5	71.28	5342	71.28	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260630	712.5	716	669.35	671.55	5466149	671.55	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260630	1132	1200	1113.75	1177.3	993802	1174.7189	up	up	correct
KRBL.NSE	KRBL Limited	20260630	379.15	382	373.35	379.4	221140	379.4	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260630	61.9	64.5	59.1	60.13	9872	60.13	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260630	2.8	2.86	2.73	2.76	26752	2.76	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260630	136.42	139.68	135.6	137.6	1024170	137.6	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260630	540	551.75	534	543.8	41776	543.8	up	up	correct
KSB.NSE	KSB Limited	20260630	945.7	966.5	944	958.75	113731	958.75	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260630	902.35	907.45	886	890.25	62686	890.25	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260630	843.55	889	836.05	879.95	123531	879.95	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260630	269	274.7	266.35	273.4	1411536	273.4	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260630	75.87	76.73	75	75.35	53964	75.35	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260630	5.12	5.12	5.12	5.12	3262	5.12
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260630	1649.9	1671.5	1630.9	1646.2	426427	1646.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260630	111.96	114.79	110.15	111.53	6708	111.53	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260630	176.8	181.44	176.79	180.5	66648	180.5	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260630	7.95	7.95	7.43	7.56	11410	7.56	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260630	1500.3	1522.4	1485	1517.4	3274608	1517.4	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260630	16132	16147	15653	15670	2315	15670	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260630	4.79	4.9	4.56	4.65	208427	4.65	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260630	116.22	117.19	115.2	116.65	2802847	116.65	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260630	144.21	144.21	144.21	144.21	0	144.21
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260630	1593.5	1612	1581.1	1595.8	18422	1595.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260630	11.46	11.56	11.2	11.28	21042	11.28	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260630	276	277.99	268.11	269.27	41303	269.27	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260630	564	566	552.7	564	2564040	564
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260630	29.32	29.44	29.32	29.39	36411	29.39	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260630	261.93	268.9	261.93	267	398	267	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260630	862.25	862.25	862.25	862.25	4	862.25
LICNFNHGP.NSE	LIC Mutual Fund	20260630	273.64	274.23	272.17	273.92	102	273.92	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260630	272	272	256.96	265.66	155388	265.66	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260630	625.6	634.75	616.05	623.5	20169	623.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260630	7317	7379	7275	7311	27903	7311	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260630	1000	1000.01	999.99	1000	6804281	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260630	1000	1000.01	999.99	1000	128060	1000
LODHA.NSE	Macrotech Developers Limited	20260630	947	966	938.45	955.25	3588024	955.25	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260630	270.4	274.95	263.2	272.1	14257	272.1	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260630	121.61	122.46	113	116.82	9001	116.82	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260630	77.51	81.8	77.51	80.27	95820	80.27	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260630	6.4	6.95	6.27	6.42	52566	6.42	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260630	4183	4193.8	4134.1	4143.4	1539094	4143.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260630	3150	3177	3090	3139.8	78841	3139.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260630	5198.5	5329	5141.5	5278.5	10919	5278.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260630	1508.7	1557.8	1507.4	1533.6	147520	1533.6	up	up	correct
LUPIN.NSE	Lupin Limited	20260630	2409.4	2440.8	2385	2419	1412728	2401.5867	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260630	1212	1238	1212	1225.4	21054	1225.4	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260630	154.95	156.68	154.01	154.97	340633	154.7067	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260630	74	74.8	71	73.95	60080	73.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260630	4.71	4.77	4.41	4.67	62281	4.67	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260630	3105	3122.9	3061.8	3068.8	3882185	3036.91	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260630	317.7	321.65	311	315.8	2719651	308.8512	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260630	123.6	123.75	120.5	121.23	44491	121.23	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260630	1341.7	1378	1303.15	1346.9	132025	1346.9	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260630	36	37	35.7	36.47	3537	36.47	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260630	6.09	6.35	6.04	6.04	21255	6.04	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260630	67.11	68.29	67.1	67.42	37618	67.42	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260630	183.1	183.1	183.1	183.1	71171	183.1
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260630	455	465.85	453.05	461.65	7870	450.4318	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260630	19.21	19.88	19.14	19.25	4375	19.25	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260630	93.65	93.65	90.61	91.44	18305341	91.44	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260630	47.95	51.75	45.36	46.39	115852	46.39	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260630	818.85	818.85	786.1	799.1	1362	799.1	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260630	120	120.95	117.81	120.69	30507	120.69	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260630	73.99	75.5	71.15	74.73	71641	74.73	up	up	correct
MAHICKRA.NSE	SM	20260630	250	287	250	273.85	21000	273.85	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260630	369.85	372.15	365.3	368	179066	368	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260630	369.15	376	366.8	373.9	112291	371.4967	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260630	12371	12580	12363	12501	3392	12501	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260630	618	620.8	595	597.8	625689	597.8	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260630	1019	1037	1005.2	1032.5	38336	1032.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260630	31	32	30.82	31.41	9084	31.41	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260630	36.06	36.64	34.9	35.29	85906	35.29	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260630	108.72	114.25	106.59	112.93	372433	112.93	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260630	59.48	59.48	57.85	58.08	11276	58.08	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260630	72.78	76.22	70	73.82	48650	73.82	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260630	63.98	65.5	63	64.1	199908	64.1	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260630	315	327.2	313	324.2	2694177	324.2	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260630	28.41	29.46	27.53	28.14	30111	28.14	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260630	903.15	923.2	900	913.25	20074	913.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260630	580.6	587.7	575.75	581.65	162683	581.65	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260630	104.38	106.95	103.78	104.18	1748340	104.18	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260630	15.82	15.82	15.16	15.68	1292	15.68	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260630	56.1	56.1	53.45	55.39	7166	55.39	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260630	400.2	402.6	395.2	400.7	65169	400.7	up	down	incorrect
MARICO.NSE	Marico Limited	20260630	840	841.7	828.8	836.25	3911248	836.25	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260630	277	285.45	274.05	283.55	983073	283.55	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260630	264.7	277	264	272.81	2578664	272.81	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260630	13744	14201	13510	14115	1511415	14115	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260630	310	315.4	308	309.6	90202	309.6	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260630	153.87	153.87	148	149.35	285	149.35	down	down	correct
MASTEK.NSE	Mastek Limited	20260630	1563	1605	1542	1596.2	105674	1596.2	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260630	397.25	402	391.2	394.85	8864	394.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260630	101.95	101.95	97.2	99.26	45600	99.26	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260630	1149	1153.65	1125	1129.25	2457312	1127.25	down	down	correct
MAXIND.NSE	Max India Limited	20260630	161.74	162.97	157.61	158.39	53164	158.39	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260630	835	876	835	860.8	467762	860.8	up	down	incorrect
MAZDA.NSE	Mazda Limited	20260630	230.6	237.77	228.45	231.3	35939	231.3	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260630	2459	2539.5	2452	2496.6	1520114	2496.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260630	113.8	115.02	111.88	112.4	758735	112.4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260630	26	26.4	25.06	25.85	31865	25.85	down	down	correct
MCDOWELL.NSE	N	20260630	1348.3	1364.3	1330.2	1355.1	943978	1355.1	up	up	correct
MCL.NSE	Madhav Copper Limited	20260630	54.7	57.2	54.12	55.02	49318	55.02	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260630	54.14	59.82	54.14	59.82	589329	59.82	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260630	2914	2934.5	2828.4	2841	3486024	2841	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260630	162	170	157	165.58	114501	164.0756	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260630	0.72	0.74	0.72	0.72	72090	0.72
MERCATOR.NSE	Mercator Limited	20260630	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260630	523.45	548.65	523.45	540	432142	540	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260630	1601.5	1604.3	1575.1	1584	626509	1584	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260630	15.7	16.07	15.7	15.95	116839	15.94	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20260630	1154.5	1211.2	1153.2	1174.1	373161	1174.1	up	down	incorrect
MHHL.NSE	SM	20260630	35.95	36.5	35.95	36.5	4500	36.5	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260630	240.59	242	236.42	238.06	89707	238.06	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260630	417.7	424.95	415.7	418.45	429485	418.45	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260630	675.9	701	673.6	696.8	912139	696.8	up	up	correct
MINDSPACE.NSE	RR	20260630	470	476	468.13	473.39	287765	473.39	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260630	203.91	206.38	202.21	202.99	34409	202.99	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260630	38.9	42	38.68	40.12	719481	40.12	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260630	35.23	35.99	34.61	35.02	178873	35.02	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260630	0.95	1.01	0.95	0.98	679026	0.98	up	up	correct
MMFL.NSE	M M Forgings Limited	20260630	456.25	462	452	454.65	25042	454.65	down	down	correct
MMP.NSE	MMP Industries Limited	20260630	279	282	272.55	280	26928	280	up	up	correct
MMTC.NSE	MMTC Limited	20260630	67	69.18	66.53	68.05	6672021	68.05	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260630	130	131	127.2	129.6	1436	129.6	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260630	64.81	64.89	64.69	64.88	1576	64.88	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260630	24.1	25	22.25	23.39	37080	23.39	down	down	correct
MOIL.NSE	MOIL Limited	20260630	281.05	281.1	277.8	278.1	261302	278.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260630	12.4	12.57	12.08	12.25	31573	12.25	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260630	48.3	49.9	48.3	48.7	253586	48.7	up	up	correct
MOLDTECH.NSE	Mold	20260630	132.25	136	132.25	135.21	49318	135.21	up	up	correct
MOLDTKPAC.NSE	Mold	20260630	717.75	742	709.9	719.35	248854	719.35	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260630	67.74	67.74	66.26	66.73	265803	66.73	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260630	248.56	251.45	248.56	249.51	2140	249.51	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260630	325.72	325.72	325.72	325.72	97609	325.72
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260630	549.5	559	547.55	552.65	12579	552.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260630	8.42	8.42	8.42	8.42	33	8.42
MOREPENLAB.NSE	Morepen Laboratories Limited	20260630	55.45	60.5	55.05	59.12	53543433	59.12	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260630	950.05	959.3	948	952.05	407951	952.05	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260630	28.75	29.39	28.2	28.35	13963	28.35	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260630	2208.9	2219.3	2151	2161.6	416895	2161.6	down	down	correct
MPSLTD.NSE	MPS Limited	20260630	1881	1899.9	1862.1	1888.5	8481	1888.5	up	up	correct
MRF.NSE	MRF Limited	20260630	125065	128100	124455	127820	12076	127820	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260630	149.98	151.49	148.01	149.05	2651769	149.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260630	41.2	41.56	40.21	40.66	962450	40.66	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260630	698	726.7	697.75	709.4	1950531	709.4	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260630	7199.5	7840	7199.5	7620.5	341231	7620.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260630	2.49	2.53	2.29	2.42	273107	2.42	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260630	29.86	29.91	29.41	29.54	818703	29.54	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260630	131.4	133.2	131.3	132.16	38536	132.16	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260630	59.98	59.98	56.43	58.69	14520	58.69	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260630	92.99	94.18	92.24	92.74	86422	92.74	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260630	126.88	128.5	126.88	128.06	7192	128.06	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260630	32	32.69	31.71	32.1	4842	32.1	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260630	199.13	204	197.02	203.08	12934	203.08	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260630	3015.2	3028.6	2977.6	2997.3	674294	2997.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260630	205	238.7	201.04	220.76	16908689	220.76	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260630	3.19	3.19	3.19	3.19	0	3.19
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260630	24.25	24.91	24.15	24.4	7567	24.4	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260630	26.14	26.79	25.75	25.87	3961	25.87	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260630	248	254	248	249.7	1827	249.7	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260630	118.97	118.97	116.51	116.85	3948	116.85	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260630	247.1	254.65	247	252.1	2368	252.1	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260630	257	262.65	255	258.35	4529	258.35	up	up	correct
NAM.NSE	INDIA	20260630	1167	1171.4	1155.4	1162	854959	1162	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260630	919.5	935	915.5	931.3	633809	931.3	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260630	165.74	167.95	163.02	164.77	8591	164.77	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260630	342	342.55	333.55	339.6	12185447	339.6	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260630	993.5	995.95	970	978	1437793	974.9906	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260630	7509.5	7748	7509.5	7687	111882	7687	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260630	107.49	108.6	106.81	107.42	207377	107.42	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260630	141.25	142.5	140.9	141.62	110570	141.62	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260630	304.45	310.45	301.05	303.1	3953683	303.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260630	104.9	106.35	104.33	104.93	18641839	104.93	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260630	1932.2	1939	1882.1	1889.7	216	1889.7	down	down	correct
NCC.NSE	NCC Limited	20260630	151	151.48	147.66	148.21	1540445	148.21	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260630	193.23	194.5	192.33	192.53	25554	192.53	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260630	2566.1	2677	2500	2634.8	135	2634.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20260630	2.39	2.44	2.37	2.41	1214892	2.41	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260630	814.2	833.95	810.4	821.1	16219	817.1436	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260630	80.55	80.87	79.87	80.39	112620	80.39	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260630	15.9	17.75	15.9	17.18	189642	17.18	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260630	11.85	11.85	11.33	11.57	44232	11.57	down	down	correct
NELCAST.NSE	Nelcast Limited	20260630	137.15	139.55	134.55	135.84	121350	135.0996	down	down	correct
NELCO.NSE	Nelco Limited	20260630	892	948	892	929.8	502624	929.8	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260630	1929.7	2047.8	1926.2	2024.9	863175	2024.9	up	up	correct
NESCO.NSE	Nesco Limited	20260630	1093.7	1098.4	1075.1	1078.4	43289	1071.4998	down	down	correct
NETF.NSE	Tata Mutual Fund	20260630	259.47	262	258.01	259.74	1560	259.74	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260630	31.48	31.79	31.25	31.59	2256830	31.59	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260630	18120	18775	18027	18579	69045	18544.727	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260630	470	474.8	465.9	471.55	392189	466.3294	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260630	3.81	4.02	3.81	3.97	9046	3.97	up	up	correct
NFL.NSE	National Fertilizers Limited	20260630	74.7	75.18	74.35	74.63	493017	74.63	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260630	37	39.84	37	39.59	43480	39.59	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260630	1909.9	1979.6	1909.9	1971.7	310036	1967.3395	up	up	correct
NHPC.NSE	NHPC Limited	20260630	81	81.58	80.21	81.33	20939633	81.33	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260630	181.97	182.7	177.01	178.01	2759629	176.5558	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260630	30.39	30.43	29.8	29.89	10334	29.89	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260630	272.32	273.38	271.21	272.43	5957726	272.43	up	up	correct
NIITLTD.NSE	NIIT Limited	20260630	96.9	103.72	96.76	100.62	2756754	100.62	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260630	7.65	7.67	7.3	7.36	265780	7.36	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260630	12.73	13.3	12.56	12.96	509316	12.96	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260630	1271.4	1285	1258.1	1259.2	13401	1239.98	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260630	353.25	353.25	340	341.65	3781	341.65	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260630	30.09	30.55	29.66	29.69	21424	29.69	down	down	correct
NITCO.NSE	NITCO Limited	20260630	107.4	108.68	105.52	107.89	515400	107.89	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260630	563	575	556.1	572	114630	572	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260630	182.7	191.5	182.7	186.49	1000	186.49	up	up	correct
NKIND.NSE	N.K Industries Limited	20260630	61	61.32	61	61.05	41	61.05	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260630	327.7	327.7	319.2	322	2563969	322	down	down	correct
NMDC.NSE	NMDC Limited	20260630	85.45	86.09	83.92	85.16	41478340	85.16	down	down	correct
NOCIL.NSE	NOCIL Limited	20260630	184	184.99	179.46	179.81	548860	178.1462	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260630	4.73	4.85	4.66	4.74	57559	4.74	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260630	71.91	74	67.25	68.88	6444	68.88	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260630	291.81	299.75	289.14	289.15	428	289.15	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260630	444.8	444.8	425	441.75	4478	441.75	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260630	440	467.6	425.65	444	3608310	444	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260630	5450	5559	5450	5496.5	871	5496.5	up	up	correct
NTPC.NSE	NTPC Limited	20260630	354.75	358.35	352.9	356.65	10291360	356.65	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260630	764.25	764.25	752	755.7	15228	743.2124	down	down	correct
NURECA.NSE	Nureca Limited	20260630	236.05	239.9	234.3	237.4	5867	237.4	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260630	303.2	305.25	301.35	303.05	175824	303.05	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260630	322	322	301.6	307.9	76564	307.9	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260630	1771.8	1784.9	1746.1	1769.2	964898	1767.2889	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260630	10874.5	10950	10710	10775.5	264308	10775.5	down	up	incorrect
OIL.NSE	Oil India Limited	20260630	412.75	418.3	410.9	416.95	4098623	416.95	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260630	57.53	61	57.53	59.85	9647	59.85	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260630	1481.2	1516	1451.6	1499.6	823835	1499.6	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260630	216.43	225.25	212	222.91	31579	222.91	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20260630	85.94	88.9	78.55	80.85	10428455	80.85	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260630	84.66	89.36	84.11	88.42	91808	88.42	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260630	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260630	34.45	35.25	32.9	35.05	35226	35.05	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260630	57.28	57.49	56.8	57.1	432371	57.1	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260630	233.95	236	227.65	234.9	24134402	234.9	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260630	60.49	62.3	59.41	61.45	550737	61.45	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260630	286.75	289.95	281.9	286.25	108609	278.41	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260630	470.15	479.4	461.05	464.7	126347	464.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260630	212.99	225.9	212.99	220.15	14713	220.15	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260630	951.1	998.35	951.1	972.8	71803	972.8	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260630	55.3	55.66	52.8	53.73	127643	53.73	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260630	5.64	5.8	5.25	5.68	143141	5.68	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260630	322.95	330	320.2	324.95	10079	323.922	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260630	133.5	134.5	132.62	133.77	129149	133.77	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260630	176	177	169.57	175.46	312053	174.6993	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260630	140.89	141.95	139	140.88	357746	140.2041	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260630	70.5	71.39	68.41	68.67	4776	68.67	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260630	16.9	17.07	16.57	16.78	198034	16.78	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260630	3869	4028.9	3869	4011.7	7349	4011.7	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260630	1.53	1.6	1.53	1.6	2592	1.6	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260630	42	42.18	41.42	41.88	19575	41.88	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260630	40780	41740	40400	41370	43917	41370	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260630	60.9	61	58.11	59.1	13108117	59.1	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260630	91.1	96.95	90.5	93.75	743	93.75	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260630	60.2	60.2	59.05	60.2	7577	60.2
PANACEABIO.NSE	Panacea Biotec Limited	20260630	556.8	578.15	550.15	565.85	598146	565.85	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260630	434.3	446.9	424	432.25	8189	432.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260630	400.95	425.2	400.95	420.55	400046	420.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260630	88.64	90	87.77	89.79	2658	89.79	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260630	68.18	69.5	67.82	69.02	1309904	69.02	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260630	232.69	235.22	231	233.56	228463	233.56	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260630	2.71	2.71	2.71	2.71	128286	2.71
PARTYCRUS.NSE	SM	20260630	92	92	86.25	86.35	7000	86.35	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260630	34.9	35.75	34.36	34.93	13079839	34.93	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260630	15.38	15.93	15.38	15.38	101479	15.38
PCJEWELLER.NSE	PC Jeweller Limited	20260630	8.54	8.87	8.48	8.76	43884303	8.76	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260630	82.59	85.5	82.5	84.2	63112	84.2	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260630	18.5	19.19	17.7	18.58	9240	18.58	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260630	166.13	168.65	165	167.44	526328	167.44	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260630	15.5	16	14.81	15.35	134571	15.35	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260630	4331	4347	4244.5	4326	1513736	4326	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260630	281.25	282	278.1	280.8	3356558	280.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260630	425.45	428.55	422.8	424.3	7095981	424.3	down	down	correct
PFIZER.NSE	Pfizer Limited	20260630	4439.8	4480	4412	4439.4	17693	4368.5253	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260630	208.75	221.01	208.75	221.01	503422	221.01	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260630	31.39	31.64	31.02	31.34	272728	31.34	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260630	536	539.25	530.6	533.4	1390418	533.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260630	8896	9198	8830	9084	37919	9084	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260630	6252.5	6365	6235	6326.5	21150	6326.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260630	2009.6	2049.8	1971.1	2015.6	104629	2015.6	up	up	correct
PGINVIT.NSE	IV	20260630	93.85	93.92	93.7	93.79	1501149	93.79	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260630	1928.1	1969.7	1912.1	1948.6	1027050	1948.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260630	1607	1610.3	1585	1592.1	1080720	1580.7208	down	down	correct
PIIND.NSE	PI Industries Limited	20260630	2568	2587.9	2541	2555.1	489196	2555.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260630	4352.4	4374.2	4340.2	4349	714	4340.1781	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260630	9	9.28	8.93	9.25	253210	9.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260630	22.42	22.95	21.87	22.71	10785	22.71	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260630	965	982	965	972.5	19344	972.5	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260630	726.2	780	726.2	764.85	107	764.85	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260630	182	182.91	179.13	181.04	20140	181.04	down	up	incorrect
PNB.NSE	Punjab National Bank	20260630	107.06	107.69	106.23	106.69	11179354	106.69	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260630	90.99	96.65	89.7	92.27	2558842	92.27	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260630	1035	1051.5	1026.6	1038.4	1494613	1038.4	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260630	21.9	22.25	21.16	21.29	429	21.29	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260630	225	228.78	224.32	228.27	607761	228.27	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260630	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260630	243	250.55	243	248.8	854	248.8	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20260630	1062.75	1084.4	1030	1037.2	90619	1036.5566	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260630	9710	10008	9597	9961	452560	9961	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260630	1652	1698	1640.1	1687.4	114214	1687.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260630	969.35	979.35	950.2	951.6	83091	951.6	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260630	310.95	313.7	307.5	309.7	4338	309.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260630	432	442.5	432	441.05	1409502	441.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260630	287.2	288.9	284.45	286.3	11985195	286.3	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260630	34750	35195	34380	34920	140852	34920	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260630	2721	2775	2720	2763	48504	2763	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260630	239.85	244.79	235.26	236.7	33530	236.7	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260630	310.92	334.4	310	323.58	2647640	323.58	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260630	20.5	20.9	18.99	19.33	136346	19.33	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260630	347.4	355.9	346.25	350.9	806012	350.9	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260630	139.71	141.65	138.75	139.27	243825	139.27	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260630	4.24	4.24	4.02	4.16	148927	4.16	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260630	8.3	8.39	8	8.25	62857	8.25	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260630	148.48	152.38	148.48	149.03	111857	147.9695	up	up	correct
PRECOT.NSE	Precot Limited	20260630	713.85	745.8	713.85	745.8	8456	745.8	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260630	403.8	412.25	398.4	401.7	319485	401.7	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260630	819.25	829.8	793.15	805.95	1465018	805.95	down	down	correct
PREMIER.NSE	Premier Limited	20260630	3.01	3.01	2.86	2.9	26924	2.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260630	65.82	68	65.82	67.78	123092	67.78	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260630	1548.1	1576.3	1540.3	1564.6	645307	1564.6	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260630	597	614.65	587.05	602.3	1905100	602.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260630	288.15	292.5	285	291.3	38552	291.3	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260630	287.55	288.25	283.55	287.15	171727	287.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260630	15.71	15.71	15.49	15.49	156648	15.49	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260630	3630	3688	3599.7	3672.2	67377	3672.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260630	117.5	117.99	117.45	117.55	87388	117.55	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260630	24.4	24.69	24.1	24.24	842998	23.8594	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260630	974.4	1010	967.8	1000.8	98379	1000.8	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260630	95.02	96.46	95	95.09	2329912	95.09	up	up	correct
PTC.NSE	PTC India Limited	20260630	182.5	182.77	180.21	180.98	481889	180.98	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260630	42.78	42.79	41.95	42.44	23277	41.3998	down	down	correct
PULZ.NSE	SM	20260630	25.35	25.35	23.8	23.8	6000	23.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260630	1012.4	1120	1010.2	1075.7	77296	1072.9235	up	up	correct
PURVA.NSE	Puravankara Limited	20260630	215.3	215.99	213.1	215.31	47753	215.31	up	up	correct
PVP.NSE	PVP Ventures Limited	20260630	28.24	30	28.02	29.66	453316	29.66	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260630	115.88	116.62	114.75	116.19	198159	116.19	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260630	263.4	263.8	262.5	263.08	3477	263.08	down	down	correct
QUESS.NSE	Quess Corp Limited	20260630	247.94	270	240.59	267.61	3937805	267.61	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260630	176.88	177.2	169.9	170.75	49832	170.75	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260630	1.32	1.32	1.32	1.32	0	1.32
RADAAN.NSE	Radaan Mediaworks India Limited	20260630	3.07	3.07	2.95	2.95	13844	2.95	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260630	3875	3975.2	3855.8	3935	691271	3926.2771	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260630	6.11	6.33	6.06	6.11	21583	6.11
RAILTEL.NSE	RailTel Corporation of India Limited	20260630	308.5	311.9	307.15	307.95	504484	307.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20260630	184.4	186.51	180.45	181	2476564	181	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260630	87.57	96.77	87.57	91.82	1816245	91.82	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260630	3.61	3.78	3.61	3.71	234210	3.71	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260630	433.5	444.55	426.85	441.4	46816	439.6198	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260630	31.8	31.8	31.01	31.22	15629	31.22	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260630	12.94	13	12.23	12.34	38282	12.34	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260630	6.86	6.86	6.86	6.86	0	6.86
RALLIS.NSE	Rallis India Limited	20260630	224.5	226.5	222.03	222.53	240740	222.53	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260630	29.09	29.5	28.9	29.15	11077	29.15	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260630	4.45	4.48	4.25	4.46	3791640	4.46	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260630	929.7	936.5	915.95	929.95	510393	929.95	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260630	335.6	345	334.25	338.85	1366602	338.85	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260630	825.05	868.7	792.05	836.05	12377403	836.05	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260630	397.15	404	397.15	401.5	36350	401.5	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260630	12.28	12.68	12.28	12.37	126474	12.37	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260630	1709	1759.3	1656.1	1666.2	35321	1666.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260630	2570.2	2596	2502	2510	75722	2510	down	down	correct
RAYMOND.NSE	Raymond Limited	20260630	584.7	589.45	578.8	582.3	229560	582.3	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260630	365.95	371	364	369.05	4030616	369.05	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260630	131.28	131.31	129.63	130.95	699726	130.95	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260630	0.89	0.91	0.88	0.9	2477308	0.9	up	up	correct
RECLTD.NSE	REC Limited	20260630	364.95	367.8	362.5	363.8	10340613	363.8	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260630	277	279	271.98	276.18	2453161	270.24	down	down	correct
REFEX.NSE	Refex Industries Limited	20260630	360	365.2	354.35	356.2	840753	355.0651	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260630	41.5	41.8	39.96	40.04	146	40.04	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260630	417	417	400.2	405.75	717125	405.75	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260630	1306.9	1306.9	1290	1293.9	15695263	1293.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260630	269.99	272.2	266.4	270.26	605185	270.26	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260630	73.61	73.61	73.61	73.61	0	73.61
REMSONSIND.NSE	Remsons Industries Limited	20260630	80.1	83.99	78.51	78.94	225685	78.94	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260630	22.39	22.49	22.05	22.13	2428753	22.13	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260630	421.85	433	414.1	417.75	135931	417.75	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260630	65.17	68.9	64.01	68.33	5153	68.33	up	up	correct
REPRO.NSE	Repro India Limited	20260630	370.15	384.3	369.9	371	5024	371	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260630	194.58	200.51	194.36	195.49	70418	195.49	up	up	correct
RGL.NSE	Renaissance Global Limited	20260630	115.75	117.6	114.86	116.67	221467	116.67	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260630	2.12	2.19	2.1	2.16	435374	2.16	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260630	373.8	374.35	363	367.75	207649	367.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260630	133.51	139.7	132.12	135.36	3211592	135.36	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260630	822	828.35	810.1	815.15	88341	815.15	down	down	correct
RITES.NSE	RITES Limited	20260630	208.8	210	203.44	204.51	535827	204.51	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260630	19.3	19.3	18.37	18.41	13189	18.41	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260630	27.44	27.5	24.51	25.65	77135	25.65	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260630	560.4	571	557.5	564.9	116252	564.9	up	up	correct
RML.NSE	Rane (Madras) Limited	20260630	1134	1180	1120.15	1155.85	141388	1155.85	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260630	333	336.9	330.2	333	15935	333
ROLEXRINGS.NSE	Rolex Rings Limited	20260630	148.75	150	148.21	149.35	1053483	149.35	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260630	2.78	2.78	2.78	2.78	34750	2.78
ROML.NSE	Raj Oil Mills Limited	20260630	46	46.79	45.02	45.99	7895	45.99	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260630	529.9	529.9	519.3	525.35	43545	524.8437	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260630	58.66	59	56.95	57.6	27573	57.6	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260630	518.65	524.3	517.5	519	85773	519	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260630	2286.3	2305.8	2262.6	2292.5	5147	2270.0639	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20260630	24.2	25.3	24.2	24.84	42654691	24.84	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260630	64.9	65.3	63.23	64.66	24720	64.66	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260630	862	868.9	843	849.45	28698	849.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260630	36	36.1	34.78	36	31288	36
RSWM.NSE	RSWM Limited	20260630	190.5	194.7	188	192.61	9747	192.61	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260630	240.85	241.35	233.6	234.9	312292	234.9	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260630	33	33.69	32.92	33.36	2446548	33.36	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260630	9.07	9.1	9.01	9.04	7105991	9.04	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260630	329.9	329.9	321.1	325	3696	325	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260630	6.24	6.29	6.02	6.1	73696	6.1	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260630	110.85	112.95	110.4	112	26218	112	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260630	168.95	171	168	169.02	123276	169.02	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260630	45.4	46.19	43.41	44.16	46235	44.16	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260630	238	238.88	235.3	235.83	4559478	235.83	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260630	370.75	379.4	363.45	368.55	1158	368.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260630	8.45	8.91	8.08	8.2	4267	8.2	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260630	8.74	8.88	8.7	8.79	71092	8.79	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260630	2.74	2.77	2.65	2.76	79512	2.76	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260630	1586	1616	1581.9	1594	126367	1592.0415	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260630	24.79	25.4	24.71	25.15	673	25.15	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260630	175.83	179.06	175	178.2	39896	178.2	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260630	174.5	175.4	171.34	173.49	14838040	173.49	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260630	842	847.9	825.35	838.1	86938	838.1	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260630	16.61	17.4	16.52	16.97	64114	16.97	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260630	191.33	212.47	187.45	206.8	127442086	206.8	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260630	1.86	1.89	1.79	1.81	786554	1.81	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260630	6.14	6.17	5.8	5.92	30723640	5.92	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260630	257	270.35	255.3	258.85	163	258.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260630	54.48	56	53	54.32	63926	54.32	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260630	628.35	640.95	626.3	636.85	30124	636.85	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260630	6.27	6.61	6.27	6.29	105623	6.29	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260630	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260630	996.1	1009.4	988	990.3	111	990.3	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260630	674	723.1	674	716.9	970733	716.9	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260630	532.85	548.6	529.45	544.25	22938	544.25	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260630	422	443.35	420.3	438.4	639085	438.4	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260630	43.22	43.24	43.22	43.22	195854	43.22
SANOFI.NSE	Sanofi India Limited	20260630	3389	3411.4	3360.5	3406.3	23307	3406.3	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260630	0.21	0.22	0.2	0.21	1032672	0.21
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260630	506.55	511.5	494.85	496.3	258113	496.3	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260630	496	498.05	489	492.65	327193	492.65	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260630	97.1	98.46	96.75	98.14	31233	96.2445	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260630	2161	2236.3	2154	2161.6	38124	2146.2745	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260630	319.75	319.75	303.6	307.45	12595	307.45	down	down	correct
SATIA.NSE	Satia Industries Limited	20260630	53.99	55	53.57	54.5	86422	54.5	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260630	237.96	248.2	234.42	245.9	870050	245.9	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260630	755.05	764.15	745	760.45	451955	760.45	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260630	605.1	607.8	590.65	593.2	1615381	593.2	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260630	119.77	120.49	117.3	118.94	3888	118.94	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260630	302.97	302.97	290.64	291.5	25319	291.5	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260630	286.55	287.76	282.13	284.53	3285	284.53	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260630	214.22	214.31	212.69	213.57	18676	213.57	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260630	1747.5	1777	1738	1765.7	1456822	1765.7	up	up	correct
SBIN.NSE	State Bank of India	20260630	1040	1044	1025.05	1026.9	11161643	1026.9	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260630	4107.3	4235	4070.1	4191	92652	4191	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260630	145.25	148.8	145.19	147.49	17786	147.49	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260630	1450	1450	1355	1360.2	634511	1360.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260630	308.5	310.85	303.4	305.3	2824470	305.3	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260630	67	69.19	66.85	67.92	727781	67.92	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260630	1438.6	1460.9	1404.3	1420.4	50162	1420.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260630	19.47	19.7	18.9	18.99	10111	18.99	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260630	97	103.3	97	101.12	1990657	101.12	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260630	226.96	232.45	226.96	229.3	37412	229.3	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260630	16.68	16.68	16.17	16.68	90656	16.68
SETF10GILT.NSE	SBI Mutual Fund	20260630	265.5	265.5	263.24	263.4	5128	263.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260630	269.93	269.93	256.4	256.76	1078129	256.76	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260630	622.86	622.86	589.5	591.75	101547	591.75	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260630	769.29	774	763.67	765.1	35904	765.1	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260630	0.44	0.46	0.42	0.45	239441	0.45	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260630	13.2	13.27	12.76	13.08	3252	13.08	down	down	correct
SFL.NSE	Sheela Foam Limited	20260630	740	750	725	746.9	124862	745.8912	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260630	560.4	590	560.4	585.7	6805	585.7	up	up	correct
SGL.NSE	STL Global Limited	20260630	10.01	10.35	9.76	10.06	16226	10.06	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260630	69	71.44	67.65	68.99	7021	68.99	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260630	592.5	594	580.6	583.55	587441	583.55	down	down	correct
SHALBY.NSE	Shalby Limited	20260630	171.5	178.9	171.01	175.72	184649	175.72	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260630	51.99	51.99	50.42	50.61	33180	50.61	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260630	122.56	128.6	122.55	127.26	1104305	127.26	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260630	6.44	6.94	6.3	6.81	116103	6.81	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260630	440	447.3	440	443.85	10569	441.8041	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260630	881.9	884.35	873	879.45	76015	879.45	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260630	833.5	874	829.2	869	78561	869	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260630	134.5	136.9	134.2	135.18	189026	135.18	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260630	449.16	450.05	440.11	443.07	8578	443.07	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260630	133	133	127.25	127.7	10323	127.7	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260630	576	615	576	598.4	3552560	598.4	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260630	16.4	16.7	15.75	16.05	36275	16.05	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260630	62.59	62.59	58.2	62.44	497	62.44	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260630	146.15	149.5	145.13	145.85	2453	145.85	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260630	132.9	133.92	128	128.33	398424	128.33	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260630	362.9	365.95	355.6	357.2	8213	357.2	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260630	33.95	34.3	33.79	34.2	4122	34.2	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260630	74.01	76.04	74.01	74.61	25619	74.61	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260630	25280	25385	25055	25250	30948	25250	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260630	405.85	410	400	407.5	20957	407.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260630	42.7	43.23	42.05	42.63	28075	42.63	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260630	0.41	0.42	0.4	0.4	406262	0.4	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260630	139.39	140.93	133	135.06	9553	135.06	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260630	4010	4217.9	3990.7	4187.4	152625	4182.379	up	up	correct
SHUBHLAXMI.NSE	SM	20260630	25	25.95	24.9	24.95	15000	24.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260630	5.51	6.06	5.43	5.94	478316	5.94	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260630	950.1	967.55	943.25	950	200291	948.3554	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260630	19.77	19.95	19.77	19.77	321	19.77
SIEMENS.NSE	Siemens Limited	20260630	3600.4	3616.3	3576.7	3602.2	301665	3602.2	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260630	48	48.7	47	48.16	2584	48.16	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260630	15.99	15.99	15.17	15.6	8829	15.6	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20260630	75.18	75.65	74.6	75.08	85333	75.08	down	down	correct
SILINV.NSE	SIL Investments Limited	20260630	417	428.4	405	419.75	735	417.2464	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260630	16.78	16.78	15.83	16.15	13045	16.15	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260630	6.82	6.88	6.58	6.83	4307	6.83	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260630	253	268.7	250.35	265.7	184008	265.7	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260630	72.84	76.9	72.1	73.07	78558	73.07	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260630	406.4	408	401.05	402.4	210344	402.4	down	up	incorrect
SIS.NSE	SIS Limited	20260630	429.95	429.95	402.55	414.25	543888	414.25	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260630	0.35	0.35	0.33	0.34	450540	0.34	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260630	635.8	646.35	631.4	638.15	32253	632.9664	up	up	correct
SJVN.NSE	SJVN Limited	20260630	73	74.58	72.6	73.15	8697531	73.15	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260630	1663.6	1682.1	1641	1672.5	42169	1632.63	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260630	0.88	0.88	0.88	0.88	0	0.88
SKIPPER.NSE	Skipper Limited	20260630	531.65	537.6	528.6	532.65	278604	532.65	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260630	303.01	309.86	290	293.02	1152405	293.02	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260630	171.67	180.25	171.67	180.02	9233	178.0189	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260630	70.35	71.38	69.37	70.24	516538	70.24	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260630	380.7	428.85	380	412.55	7823626	412.55	up	up	correct
SMVD.NSE	SM	20260630	12.1	12.1	12.1	12.1	4040	12.1
SNOWMAN.NSE	Snowman Logistics Limited	20260630	36.86	37.2	36.53	36.91	99493	36.91	up	up	correct
SOBHA.NSE	Sobha Limited	20260630	1390	1404	1373.1	1378.5	114583	1372.8727	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260630	571.8	580.8	564.1	575.7	166524	575.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260630	17870	18780	17825	18696	306107	18696	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260630	520.4	549.35	514.2	533.85	498227	533.85	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260630	91	93.93	87.51	88.33	15557	87.92	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260630	108.55	108.55	104.26	105.19	26359	105.19	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260630	618.55	623.7	608.3	619.9	1987929	619.9	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260630	277	278.9	266.1	267.1	890841	263.504	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260630	505	525.7	505	513.5	95476	513.5	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260630	45.8	46.33	45.5	45.63	13306565	45.63	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260630	218	223.65	212.6	216.25	343978	216.25	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260630	1052.75	1185	1017.85	1138.15	1266651	1138.15	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260630	263.5	274	262.75	268.6	244886	268.6	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260630	232.49	237.4	232.34	234.75	1210318	234.75	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260630	3.68	3.72	3.48	3.51	646872	3.51	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260630	134	134	126	126.81	65183	126.81	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260630	35.7	35.88	35.02	35.41	40787	35.41	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260630	67.79	68.14	67.34	67.49	274359	67.49	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260630	30	30.98	30	30.32	3441	30.32	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260630	197.69	198.88	194.5	196.82	151712	196.82	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20260630	213.12	216.85	208.15	208.71	6868	208.71	down	down	correct
SRF.NSE	SRF Limited	20260630	2664.7	2781.5	2664.7	2743	773262	2743	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260630	486.05	489	480.2	485.05	2110	485.05	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260630	0.36	0.36	0.36	0.36	0	0.36
SSWL.NSE	Steel Strips Wheels Limited	20260630	229.52	232.31	227.55	230.68	200132	230.68	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260630	1111.4	1115.7	1076.5	1092.9	201413	1092.9	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260630	207.5	209.43	207.23	207.72	168518	207.72	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260630	136.8	141.79	136.8	137.83	19052	137.83	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260630	129.08	132.6	126.51	127.27	143737	127.27	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260630	77.98	78.28	76.3	76.95	1090	76.95	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260630	12.6	12.76	12.48	12.53	1934820	12.53	down	down	correct
STEL.NSE	STEL Holdings Limited	20260630	584.35	589.95	570.05	572.1	4395	572.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260630	253	255	239	241.25	31020	241.25	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260630	618	639.3	606.3	613.3	1486866	613.3	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260630	789.7	793.95	762.55	775.5	125574	775.5	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260630	3287	3319	3225.5	3248.3	17469	3248.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260630	11.3	11.88	11.15	11.62	1398999	11.62	up	up	correct
SUBROS.NSE	Subros Limited	20260630	822	847.65	810	842.4	185774	842.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260630	884.9	890	872	882	70618	882	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260630	422.7	424.2	411.55	420.85	285152	419.8379	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260630	40.98	41.94	40.1	41.56	21158	41.56	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260630	1521	1521.7	1500.1	1511.2	966	1511.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260630	1.34	1.35	1.31	1.32	233232	1.32	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260630	4558.6	4594.9	4476.7	4506.7	83076	4483.1314	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260630	805.95	846.2	792	826.25	5618	825.6	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260630	938.9	943.1	919.05	934.15	271048	934.15	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260630	342.9	343.4	338.9	340.05	59321	340.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260630	1885	1892.9	1859.4	1862.5	2352774	1862.5	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260630	316.05	319.95	309.2	310.75	205734	310.75	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260630	513.65	519.9	510.65	515.55	206670	515.55	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260630	158	159	157.15	158.49	1649	158.49	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260630	5.97	6.01	5.97	6.01	63786	6.01	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260630	460.4	469.3	457.4	460.9	67729	460.9	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260630	1.42	1.42	1.42	1.42	177231	1.42
SUPREMEIND.NSE	The Supreme Industries Limited	20260630	3219.9	3219.9	3147.2	3156	358225	3156	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260630	26.71	27.21	26.71	26.97	24504	26.97	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260630	20.29	20.35	19.5	19.55	43830	19.55	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260630	60.25	63.63	60.25	62.48	7195	62.48	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260630	258.1	260.11	254.41	258.56	393611	258.56	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260630	173.55	177.99	173.11	175.61	377830	175.61	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260630	38.79	38.79	37.64	38.26	28243	38.26	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260630	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260630	280	286.8	276	280.65	920283	280.65	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260630	2.72	2.9	2.65	2.69	146454	2.69	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260630	57.46	59.1	57.31	58.9	120994413	58.9	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260630	3.75	3.99	3.75	3.82	10668	3.82	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260630	3971.9	4015	3965	3997.6	24501	3890.44	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260630	648	652.95	610	647.9	30805	644.1465	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260630	254	256.65	242.15	244.4	9125781	244.4	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260630	694.05	694.95	680	681.15	40680	676.2902	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260630	437.9	442.15	434.5	439.5	727414	439.5	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260630	195.31	205	194	203.19	4417	203.19	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260630	327.8	339	326	337.15	66282	337.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260630	26	26.3	25.29	25.29	118315	25.29	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260630	418.75	426	407.6	417.55	404972	417.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260630	530.6	551	528.5	530.1	726422	530.1	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260630	18.97	18.97	17.76	17.96	14850	17.96	down	down	correct
TARC.NSE	TARC Limited	20260630	124.5	127.88	123.23	126.45	437570	126.45	up	up	correct
TARMAT.NSE	Tarmat Limited	20260630	51.39	51.39	50.37	50.37	455	50.37	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260630	8549	8595	8423.5	8492	2041	8492	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260630	734	734	714.2	715.95	383596	715.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260630	1987	2002.2	1955.2	1969	579724	1969	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260630	1089	1097.7	1065.1	1075.6	5430865	1075.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260630	3990	3992.6	3813.8	3825.7	473952	3825.7	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260630	668.05	671.1	666	666.8	200753	666.8	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260630	387.55	389.35	384	385.5	3527751	385.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260630	189.5	190.4	187.05	188.73	33686235	188.73	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260630	1190	1215	1180	1194.3	36621	1194.3	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260630	188.24	199	188	195.12	1135338	195.12	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20260630	933.5	949.95	921	924.7	30043	923.7085	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260630	520.25	525.8	506.15	512.45	150461	512.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260630	16.73	16.73	16.73	16.73	9920	16.73
TCPLPACK.NSE	TCPL Packaging Limited	20260630	2974.6	3037.2	2950	2966.6	2029	2966.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260630	2090	2104.3	2018.8	2031.5	6848411	2031.5	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260630	1244	1272.3	1214.4	1238.3	961639	1238.3	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260630	1452	1454	1440.1	1445.1	51027	1445.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260630	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260630	1438	1443.8	1398.9	1404.7	2421536	1369.12	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260630	1095	1095.1	1050	1054	192693	1054	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260630	605.7	642	604.35	612.5	7317393	612.5	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260630	554.95	584.95	549.45	570.85	404009	570.85	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260630	409.5	414.9	405.1	413.6	12032	413.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260630	108.9	111	106.5	108.82	170083	108.82	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260630	46.05	46.6	45.11	45.44	23789	45.44	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260630	108.3	108.8	107.29	107.66	974379	107.66	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260630	75.89	78.7	75.68	77.07	2900515	77.07	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260630	12.4	12.4	11.75	11.88	12535	11.88	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260630	9.05	9.05	8.8	9.03	6203	9.03	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260630	5950	6462.6	5938	6398.2	443898	6380.3529	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260630	94.7	103.75	92	98.21	23605	98.21	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260630	113.2	114.99	108.35	109.55	266353	109.55	down	down	correct
THERMAX.NSE	Thermax Limited	20260630	5125.1	5207.1	5031.4	5159	300942	5159	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260630	108.25	109.73	106.94	108.09	683800	108.09	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260630	325.1	337	323.3	333.55	69589	333.55	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260630	525.9	554.9	524.6	549.3	464077	549.3	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260630	445	458.9	443.55	455.15	1052781	455.15	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260630	2617.4	2646.8	2550	2564.9	6938	2564.9	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260630	3031.1	3066.8	2993.3	3029.3	316651	3029.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260630	4.62	4.62	4.26	4.48	40739	4.48	down	down	correct
TIL.NSE	TIL Limited	20260630	211.5	211.5	200.81	204.71	103917	204.71	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260630	180.47	182.12	179.05	179.96	2694250	179.96	down	down	correct
TIMKEN.NSE	Timken India Limited	20260630	3494.9	3561	3470.2	3470.2	72584	3470.2	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260630	160.7	176.61	160.7	166.84	3298901	166.84	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260630	59.9	66.8	58	64.07	7185438	64.07	up	down	incorrect
TITAN.NSE	Titan Company Limited	20260630	4277.5	4428.4	4275	4404	1243464	4389.5965	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260630	94.1	95.94	93.1	95.53	101420	95.53	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260630	145.6	150.65	143.5	147.1	145354	147.1	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260630	8.98	9.24	8.4	8.85	24495	8.85	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260630	85.1	86.5	84.9	84.9	1609	84.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260630	4668.9	4679.7	4580	4620.1	466117	4620.1	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260630	1415.1	1430	1400	1414.9	403378	1414.9	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260630	50.38	50.9	49	50.11	2039	50.11	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260630	70	70.01	69	69.47	807	69.47	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260630	71	75	70.6	73.15	50968	73.15	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260630	6.88	7.18	6.64	6.94	19077	6.94	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260630	137.54	148.68	137.54	141.64	23227	141.64	up	up	correct
TRENT.NSE	Trent Limited	20260630	3275	3295	3242.4	3273	1512736	3273	down	down	correct
TRF.NSE	TRF Limited	20260630	237.25	241.34	237	239.85	4977	239.85	up	up	correct
TRIDENT.NSE	Trident Limited	20260630	25.88	26.31	25.73	26.16	4597206	26.16	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260630	51.49	51.95	50.75	51.23	7278	51.23	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260630	683.2	699	680.15	689.75	673122	689.75	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260630	409.65	424.95	409.65	422.55	459724	422.55	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260630	934.6	938	912.65	916.35	4159	907.0794	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260630	594	634	579	616.4	657909	616.4	up	up	correct
TTL.NSE	T.T. Limited	20260630	6.7	6.99	6.7	6.8	67552	6.8	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260630	42.49	43.45	41.91	42.81	3335582	42.81	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260630	508.5	518	501	511.5	114466	511.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260630	3490.1	3509.8	3429	3471.7	1071980	3471.7	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260630	4120.3	4197	4096.1	4107.5	3585	4107.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260630	120.6	130.9	120.12	127.53	171799	127.53	up	up	correct
TVVISION.NSE	TV Vision Limited	20260630	5.25	5.25	5.05	5.21	14394	5.21	down	down	correct
UBL.NSE	United Breweries Limited	20260630	1322.8	1346.8	1322.8	1337	150149	1337	up	up	correct
UCOBANK.NSE	UCO Bank	20260630	27.08	27.24	26.76	26.99	3981635	26.99	down	down	correct
UFLEX.NSE	Uflex Limited	20260630	420.05	424.7	417.15	419.9	19052	419.9	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260630	72.2	72.2	69.59	70.41	49461	70.41	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260630	40.45	41.8	40.45	40.91	73990	40.91	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260630	97.21	97.9	96.41	97.01	79854	97.01	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260630	57.01	59.58	56.69	59.05	29586838	59.05	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260630	11317	11377	11219	11281	331714	11281	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260630	5.8	5.82	5.8	5.82	39230	5.82	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260630	452.2	466.4	447.85	461.7	104115	461.7	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260630	213	213	204.15	209.46	3805	209.46	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260630	110	110.75	104.01	107.96	2497	104.4864	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260630	175	175.8	171.9	172.43	12547240	167.49	down	down	correct
UNITECH.NSE	Unitech Limited	20260630	4.78	4.78	4.64	4.72	5233429	4.72	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260630	479.7	479.7	464	472	424	472	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260630	90.4	92.99	90.01	91.88	119884	91.88	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20260630	1223	1263.6	1203	1253.6	134381	1253.6	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260630	357.95	367	341.5	364.2	447	364.2	up	up	correct
UPL.NSE	UPL Limited	20260630	574	579.85	564.85	571.2	3979387	565.7239	down	down	correct
URJA.NSE	Urja Global Limited	20260630	9.56	9.8	9.32	9.56	2296859	9.56
USHAMART.NSE	Usha Martin Limited	20260630	486.8	500	480.7	496.9	1241965	496.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260630	931.9	946.3	927.55	935.1	187282	898.7148	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260630	228.15	229.7	223.81	228.55	42250	228.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260630	227.71	232	223.32	226.79	1422889	226.79	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260630	6315.4	6420	6264.3	6288.4	7097	6288.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260630	229.98	230.98	226.51	230.25	154442	230.25	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260630	7.21	7.58	7.19	7.21	36554	7.21
VAKRANGEE.NSE	Vakrangee Limited	20260630	6.08	6.15	6.06	6.1	970141	6.1	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260630	284.3	284.3	272	274.1	15789	274.1	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260630	43.78	44.5	43.5	43.68	18410	43.68	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260630	6.89	6.89	6.7	6.75	211045	6.75	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260630	618	652	616.15	633	467048	633	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260630	34.1	34.65	34	34.01	100755	34.01	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260630	55	55.78	53.63	55.4	30756	55.4	up	up	correct
VBL.NSE	Varun Beverages Limited	20260630	506.4	510.3	502.75	507.55	3722439	507.55	up	up	correct
VEDL.NSE	Vedanta Limited	20260630	283.9	283.9	278.05	280.75	17134140	280.75	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260630	1426.9	1439.7	1415	1431.8	13516	1431.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260630	1930	1930	1833.5	1833.5	50517	1833.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260630	39.79	39.8	37.25	38.74	27703	38.74	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260630	465.1	471.3	457.15	457.95	55642	457.95	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260630	124.91	127.5	122.01	127.38	27826	127.38	up	down	incorrect
VGUARD.NSE	V	20260630	304.5	308.4	298.2	300	412382	300	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260630	3545	3597.1	3501	3574.8	616	3574.8	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260630	282.05	285.95	276.1	284.5	29634	284.5	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260630	1311.3	1414.9	1311.3	1352.6	2126986	1352.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260630	6.01	6.01	6.01	6.01	173712	6.01
VIKASECO.NSE	Vikas EcoTech Limited	20260630	1.21	1.22	1.2	1.21	1365929	1.21
VIKASLIFE.NSE	Vikas Lifecare Limited	20260630	1.43	1.46	1.43	1.44	1165291	1.44	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260630	584.25	595.75	581.25	587.55	135605	587.55	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260630	1323	1350.2	1323	1336.1	33700	1336.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260630	2084.8	2117.1	2057.5	2078.8	26463	2078.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260630	33.34	34.25	32.72	33.81	27486	33.81	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260630	254	259.5	250	250.5	24010	250.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260630	24.58	25.4	24.58	24.99	48414	24.99	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260630	307.95	310.95	305.1	305.65	167207	305.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260630	13.9	14.29	13.9	14.28	1841290	14.28	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260630	76.73	82.28	76.25	79.06	324088	79.06	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260630	41.74	41.74	40.55	40.64	107553	40.64	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260630	609.85	609.85	599	601.2	42664	601.2	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260630	5.47	5.58	5.43	5.47	208320	5.47
VIVIDHA.NSE	Visagar Polytex Limited	20260630	0.54	0.56	0.53	0.53	262252	0.53	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260630	253	262	251.6	257.62	21764	257.62	up	up	correct
VMART.NSE	V	20260630	762.9	784.2	762	779.05	130122	778.0085	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260630	10149.5	10485	10059.5	10379.5	22761	10267.9405	up	up	correct
VOLTAS.NSE	Voltas Limited	20260630	1299.9	1300	1272	1280	733013	1280	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260630	240.5	240.5	234.1	235.42	99483	235.42	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260630	276.75	281.6	276.75	279.5	11107	279.5	up	up	correct
VSTIND.NSE	VST Industries Limited	20260630	262	262	258.75	260.3	292222	248.5084	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260630	4482.5	4524.7	4460.1	4510.4	9763	4510.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260630	636	646	633	633.6	345931	633.6	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260630	1998.2	2036	1985	2009.1	657094	2004.21	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260630	275.5	279.5	271.2	272.3	995477	272.3	down	down	correct
WANBURY.NSE	Wanbury Limited	20260630	284.4	288.4	277.75	280.85	228997	280.85	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260630	993	1008.9	955	962.1	2792	962.1	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260630	99.5	103	99.5	101.29	1211447	101.29	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260630	85	86.7	83.02	85.49	3748	84.9493	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260630	1520	1525	1480.6	1521.9	521537	1521.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260630	574.7	610.85	574.7	601.45	1015796	598.5	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260630	1715	1799.5	1688	1708.6	305	1708.6	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260630	7951	8420	7915.5	8246	35429	8235.4031	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260630	471.7	494	467.45	488.9	79347	488.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20260630	1795	1808	1736	1786	232975	1786	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260630	802.05	832.7	796	812.55	933871	812.55	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260630	26.6	27.04	25.02	25.31	596	25.31	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260630	859.05	877.5	851.1	859.3	52571	852.8564	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260630	303.75	311.7	300.6	304	36472	304	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260630	174	177.9	172.14	175.02	1037	175.02	up	up	correct
WIPRO.NSE	Wipro Limited	20260630	175	175.4	170.05	170.39	26845383	170.39	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260630	1959.1	1963.1	1921.9	1941.4	618538	1941.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260630	497.85	499.1	493.75	495.15	21047	495.15	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260630	66.09	67.69	66.06	66.29	10053	66.29	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260630	516.2	553	509.9	534.35	970447	534.35	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260630	61.57	61.99	60.52	61.12	61758	61.12	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260630	87.96	87.96	83.61	84.85	3727	84.85	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20260630	1360.8	1443.6	1350	1395.3	102982	1393.3857	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260630	25.25	25.34	24.1	24.18	160293573	24.18	down	down	correct
YUKEN.NSE	Yuken India Limited	20260630	731.2	779.2	730	766.55	20263	766.55	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260630	107.5	107.73	103.11	103.51	26871047	103.51	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260630	8.1	8.91	8.07	8.91	1565054	8.91	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260630	8.06	8.59	8.02	8.52	2423167	8.52	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260630	201	201	199.9	199.9	2	199.9	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260630	5.6	5.73	5.6	5.61	32662	5.61	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260630	438.1	439.9	424	427.8	406611	417.6297	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260630	1751.9	1789.4	1720.8	1773.4	699921	1773.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260630	82.99	83	79.48	80.65	8577	80.65	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260630	1395	1445	1380	1416.8	102876	1416.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260630	227.96	232.47	226.22	229.55	99517	229.55	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260630	567.9	580	558.9	575.4	2239650	574.2528	up	up	correct